KissMeData/339950/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210900	122941294	1753	1753	1753	1753	1395
3	20230922	210800	122941294	1753	1753	1753	1753	0
4	20230922	210700	122941294	1753	1753	1753	1753	0
5	20230922	210600	122941294	1753	1753	1753	1753	0
6	20230922	210500	122941294	1753	1753	1753	1753	0
7	20230922	210400	122941294	1753	1753	1753	1753	0
8	20230922	210300	122941294	1753	1753	1753	1753	0
9	20230922	210200	122941294	1753	1753	1753	1753	0
10	20230922	210100	122941294	1753	1753	1753	1753	0
11	20230922	210000	122941294	1753	1753	1753	1753	0
12	20230922	205900	122941294	1753	1753	1753	1753	0
13	20230922	205800	122941294	1753	1753	1753	1753	0
14	20230922	205700	122941294	1753	1753	1753	1753	0
15	20230922	205600	122941294	1753	1753	1753	1753	0
16	20230922	205500	122941294	1753	1753	1753	1753	0
17	20230922	205400	122941294	1753	1753	1753	1753	0
18	20230922	205300	122941294	1753	1753	1753	1753	0
19	20230922	205200	122941294	1753	1753	1753	1753	0
20	20230922	205100	122941294	1753	1753	1753	1753	0
21	20230922	205000	122941294	1753	1753	1753	1753	0
22	20230922	204900	122941294	1753	1753	1753	1753	0
23	20230922	204800	122941294	1753	1753	1753	1753	0
24	20230922	204700	122941294	1753	1753	1753	1753	0
25	20230922	204600	122941294	1753	1753	1753	1753	0
26	20230922	204500	122941294	1753	1753	1753	1753	0
27	20230922	204400	122941294	1753	1753	1753	1753	0
28	20230922	204300	122941294	1753	1753	1753	1753	0
29	20230922	204200	122941294	1753	1753	1753	1753	0
30	20230922	204100	122941294	1753	1753	1753	1753	0
31	20230922	204000	122941294	1753	1753	1753	1753	0
32	20230922	203900	122941294	1753	1753	1753	1753	1395
33	20230922	203800	122941294	1753	1753	1753	1753	0
34	20230922	203700	122941294	1753	1753	1753	1753	0
35	20230922	203600	122941294	1753	1753	1753	1753	0
36	20230922	203500	122941294	1753	1753	1753	1753	0
37	20230922	203400	122941294	1753	1753	1753	1753	0
38	20230922	203300	122941294	1753	1753	1753	1753	0
39	20230922	203200	122941294	1753	1753	1753	1753	0
40	20230922	203100	122941294	1753	1753	1753	1753	0
41	20230922	203000	122941294	1753	1753	1753	1753	0
42	20230922	202900	122941294	1753	1753	1753	1753	0
43	20230922	202800	122941294	1753	1753	1753	1753	0
44	20230922	202700	122941294	1753	1753	1753	1753	0
45	20230922	202600	122941294	1753	1753	1753	1753	0
46	20230922	202500	122941294	1753	1753	1753	1753	0
47	20230922	202400	122941294	1753	1753	1753	1753	0
48	20230922	202300	122941294	1753	1753	1753	1753	0
49	20230922	202200	122941294	1753	1753	1753	1753	0
50	20230922	202100	122941294	1753	1753	1753	1753	0
51	20230922	202000	122941294	1753	1753	1753	1753	0
52	20230922	201900	122941294	1753	1753	1753	1753	0
53	20230922	201800	122941294	1753	1753	1753	1753	0
54	20230922	201700	122941294	1753	1753	1753	1753	0
55	20230922	201600	122941294	1753	1753	1753	1753	0
56	20230922	201500	122941294	1753	1753	1753	1753	0
57	20230922	201400	122941294	1753	1753	1753	1753	0
58	20230922	201300	122941294	1753	1753	1753	1753	0
59	20230922	201200	122941294	1753	1753	1753	1753	0
60	20230922	201100	122941294	1753	1753	1753	1753	0
61	20230922	201000	122941294	1753	1753	1753	1753	0
62	20230922	200900	122941294	1753	1753	1753	1753	1395
63	20230922	200800	122941294	1753	1753	1753	1753	0
64	20230922	200700	122941294	1753	1753	1753	1753	0
65	20230922	200600	122941294	1753	1753	1753	1753	0
66	20230922	200500	122941294	1753	1753	1753	1753	0
67	20230922	200400	122941294	1753	1753	1753	1753	0
68	20230922	200300	122941294	1753	1753	1753	1753	0
69	20230922	200200	122941294	1753	1753	1753	1753	0
70	20230922	200100	122941294	1753	1753	1753	1753	0
71	20230922	200000	122941294	1753	1753	1753	1753	0
72	20230922	195900	122941294	1753	1753	1753	1753	0
73	20230922	195800	122941294	1753	1753	1753	1753	0
74	20230922	195700	122941294	1753	1753	1753	1753	0
75	20230922	195600	122941294	1753	1753	1753	1753	0
76	20230922	195500	122941294	1753	1753	1753	1753	0
77	20230922	195400	122941294	1753	1753	1753	1753	0
78	20230922	195300	122941294	1753	1753	1753	1753	0
79	20230922	195200	122941294	1753	1753	1753	1753	0
80	20230922	195100	122941294	1753	1753	1753	1753	0
81	20230922	195000	122941294	1753	1753	1753	1753	0
82	20230922	194900	122941294	1753	1753	1753	1753	0
83	20230922	194800	122941294	1753	1753	1753	1753	0
84	20230922	194700	122941294	1753	1753	1753	1753	0
85	20230922	194600	122941294	1753	1753	1753	1753	0
86	20230922	194500	122941294	1753	1753	1753	1753	0
87	20230922	194400	122941294	1753	1753	1753	1753	0
88	20230922	194300	122941294	1753	1753	1753	1753	0
89	20230922	194200	122941294	1753	1753	1753	1753	0
90	20230922	194100	122941294	1753	1753	1753	1753	0
91	20230922	194000	122941294	1753	1753	1753	1753	0
92	20230922	193900	122941294	1753	1753	1753	1753	1395
93	20230922	193800	122941294	1753	1753	1753	1753	0
94	20230922	193700	122941294	1753	1753	1753	1753	0
95	20230922	193600	122941294	1753	1753	1753	1753	0
96	20230922	193500	122941294	1753	1753	1753	1753	0
97	20230922	193400	122941294	1753	1753	1753	1753	0
98	20230922	193300	122941294	1753	1753	1753	1753	0
99	20230922	193200	122941294	1753	1753	1753	1753	0
100	20230922	193100	122941294	1753	1753	1753	1753	0
101	20230922	193000	122941294	1753	1753	1753	1753	0
102	20230922	192900	122941294	1753	1753	1753	1753	0
103	20230922	192800	122941294	1753	1753	1753	1753	0
104	20230922	192700	122941294	1753	1753	1753	1753	0
105	20230922	192600	122941294	1753	1753	1753	1753	0
106	20230922	192500	122941294	1753	1753	1753	1753	0
107	20230922	192400	122941294	1753	1753	1753	1753	0
108	20230922	192300	122941294	1753	1753	1753	1753	0
109	20230922	192200	122941294	1753	1753	1753	1753	0
110	20230922	192100	122941294	1753	1753	1753	1753	0
111	20230922	192000	122941294	1753	1753	1753	1753	0
112	20230922	191900	122941294	1753	1753	1753	1753	0
113	20230922	191800	122941294	1753	1753	1753	1753	0
114	20230922	191700	122941294	1753	1753	1753	1753	0
115	20230922	191600	122941294	1753	1753	1753	1753	0
116	20230922	191500	122941294	1753	1753	1753	1753	0
117	20230922	191400	122941294	1753	1753	1753	1753	0
118	20230922	191300	122941294	1753	1753	1753	1753	0
119	20230922	191200	122941294	1753	1753	1753	1753	0
120	20230922	191100	122941294	1753	1753	1753	1753	0
121	20230922	191000	122941294	1753	1753	1753	1753	0
122	20230922	190900	122941294	1753	1753	1753	1753	1395
123	20230922	190800	122941294	1753	1753	1753	1753	0
124	20230922	190700	122941294	1753	1753	1753	1753	0
125	20230922	190600	122941294	1753	1753	1753	1753	0
126	20230922	190500	122941294	1753	1753	1753	1753	0
127	20230922	190400	122941294	1753	1753	1753	1753	0
128	20230922	190300	122941294	1753	1753	1753	1753	0
129	20230922	190200	122941294	1753	1753	1753	1753	0
130	20230922	190100	122941294	1753	1753	1753	1753	0
131	20230922	190000	122941294	1753	1753	1753	1753	0
132	20230922	185900	122941294	1753	1753	1753	1753	0
133	20230922	185800	122941294	1753	1753	1753	1753	0
134	20230922	185700	122941294	1753	1753	1753	1753	0
135	20230922	185600	122941294	1753	1753	1753	1753	0
136	20230922	185500	122941294	1753	1753	1753	1753	0
137	20230922	185400	122941294	1753	1753	1753	1753	0
138	20230922	185300	122941294	1753	1753	1753	1753	0
139	20230922	185200	122941294	1753	1753	1753	1753	0
140	20230922	185100	122941294	1753	1753	1753	1753	0
141	20230922	185000	122941294	1753	1753	1753	1753	0
142	20230922	184900	122941294	1753	1753	1753	1753	0
143	20230922	184800	122941294	1753	1753	1753	1753	0
144	20230922	184700	122941294	1753	1753	1753	1753	0
145	20230922	184600	122941294	1753	1753	1753	1753	0
146	20230922	184500	122941294	1753	1753	1753	1753	0
147	20230922	184400	122941294	1753	1753	1753	1753	0
148	20230922	184300	122941294	1753	1753	1753	1753	0
149	20230922	184200	122941294	1753	1753	1753	1753	0
150	20230922	184100	122941294	1753	1753	1753	1753	0
151	20230922	184000	122941294	1753	1753	1753	1753	0
152	20230922	183900	122941294	1753	1753	1753	1753	1395
153	20230922	183800	122941294	1753	1753	1753	1753	0
154	20230922	183700	122941294	1753	1753	1753	1753	0
155	20230922	183600	122941294	1753	1753	1753	1753	0
156	20230922	183500	122941294	1753	1753	1753	1753	0
157	20230922	183400	122941294	1753	1753	1753	1753	0
158	20230922	183300	122941294	1753	1753	1753	1753	0
159	20230922	183200	122941294	1753	1753	1753	1753	0
160	20230922	183100	122941294	1753	1753	1753	1753	0
161	20230922	183000	122941294	1753	1753	1753	1753	0
162	20230922	182900	122941294	1753	1753	1753	1753	0
163	20230922	182800	122941294	1753	1753	1753	1753	0
164	20230922	182700	122941294	1753	1753	1753	1753	0
165	20230922	182600	122941294	1753	1753	1753	1753	0
166	20230922	182500	122941294	1753	1753	1753	1753	0
167	20230922	182400	122941294	1753	1753	1753	1753	0
168	20230922	182300	122941294	1753	1753	1753	1753	0
169	20230922	182200	122941294	1753	1753	1753	1753	0
170	20230922	182100	122941294	1753	1753	1753	1753	0
171	20230922	182000	122941294	1753	1753	1753	1753	0
172	20230922	181900	122941294	1753	1753	1753	1753	0
173	20230922	181800	122941294	1753	1753	1753	1753	0
174	20230922	181700	122941294	1753	1753	1753	1753	0
175	20230922	181600	122941294	1753	1753	1753	1753	0
176	20230922	181500	122941294	1753	1753	1753	1753	0
177	20230922	181400	122941294	1753	1753	1753	1753	0
178	20230922	181300	122941294	1753	1753	1753	1753	0
179	20230922	181200	122941294	1753	1753	1753	1753	0
180	20230922	181100	122941294	1753	1753	1753	1753	0
181	20230922	181000	122941294	1753	1753	1753	1753	0
182	20230922	180900	122941294	1753	1753	1753	1753	1395
183	20230922	180800	122941294	1753	1753	1753	1753	0
184	20230922	180700	122941294	1753	1753	1753	1753	0
185	20230922	180600	122941294	1753	1753	1753	1753	0
186	20230922	180500	122941294	1753	1753	1753	1753	0
187	20230922	180400	122941294	1753	1753	1753	1753	0
188	20230922	180300	122941294	1753	1753	1753	1753	0
189	20230922	180200	122941294	1753	1753	1753	1753	0
190	20230922	180100	122941294	1753	1753	1753	1753	0
191	20230922	180000	122941294	1753	1753	1753	1753	0
192	20230922	175900	122941294	1753	1753	1753	1753	0
193	20230922	175800	122941294	1753	1753	1753	1753	0
194	20230922	175700	122941294	1753	1753	1753	1753	0
195	20230922	175600	122941294	1753	1753	1753	1753	0
196	20230922	175500	122941294	1753	1753	1753	1753	0
197	20230922	175400	122941294	1753	1753	1753	1753	0
198	20230922	175300	122941294	1753	1753	1753	1753	0
199	20230922	175200	122941294	1753	1753	1753	1753	0
200	20230922	175100	122941294	1753	1753	1753	1753	0
201	20230922	175000	122941294	1753	1753	1753	1753	0
202	20230922	174900	122941294	1753	1753	1753	1753	0
203	20230922	174800	122941294	1753	1753	1753	1753	0
204	20230922	174700	122941294	1753	1753	1753	1753	0
205	20230922	174600	122941294	1753	1753	1753	1753	0
206	20230922	174500	122941294	1753	1753	1753	1753	0
207	20230922	174400	122941294	1753	1753	1753	1753	0
208	20230922	174300	122941294	1753	1753	1753	1753	0
209	20230922	174200	122941294	1753	1753	1753	1753	0
210	20230922	174100	122941294	1753	1753	1753	1753	0
211	20230922	174000	122941294	1753	1753	1753	1753	0
212	20230922	173900	122941294	1753	1753	1753	1753	1395
213	20230922	173800	122941294	1753	1753	1753	1753	0
214	20230922	173700	122941294	1753	1753	1753	1753	0
215	20230922	173600	122941294	1753	1753	1753	1753	0
216	20230922	173500	122941294	1753	1753	1753	1753	0
217	20230922	173400	122941294	1753	1753	1753	1753	0
218	20230922	173300	122941294	1753	1753	1753	1753	0
219	20230922	173200	122941294	1753	1753	1753	1753	0
220	20230922	173100	122941294	1753	1753	1753	1753	0
221	20230922	173000	122941294	1753	1753	1753	1753	0
222	20230922	172900	122941294	1753	1753	1753	1753	0
223	20230922	172800	122941294	1753	1753	1753	1753	0
224	20230922	172700	122941294	1753	1753	1753	1753	0
225	20230922	172600	122941294	1753	1753	1753	1753	0
226	20230922	172500	122941294	1753	1753	1753	1753	0
227	20230922	172400	122941294	1753	1753	1753	1753	0
228	20230922	172300	122941294	1753	1753	1753	1753	0
229	20230922	172200	122941294	1753	1753	1753	1753	0
230	20230922	172100	122941294	1753	1753	1753	1753	0
231	20230922	172000	122941294	1753	1753	1753	1753	0
232	20230922	171900	122941294	1753	1753	1753	1753	0
233	20230922	171800	122941294	1753	1753	1753	1753	0
234	20230922	171700	122941294	1753	1753	1753	1753	0
235	20230922	171600	122941294	1753	1753	1753	1753	0
236	20230922	171500	122941294	1753	1753	1753	1753	0
237	20230922	171400	122941294	1753	1753	1753	1753	0
238	20230922	171300	122941294	1753	1753	1753	1753	0
239	20230922	171200	122941294	1753	1753	1753	1753	0
240	20230922	171100	122941294	1753	1753	1753	1753	0
241	20230922	171000	122941294	1753	1753	1753	1753	0
242	20230922	170900	122941294	1753	1753	1753	1753	1395
243	20230922	170800	122941294	1753	1753	1753	1753	0
244	20230922	170700	122941294	1753	1753	1753	1753	0
245	20230922	170600	122941294	1753	1753	1753	1753	0
246	20230922	170500	122941294	1753	1753	1753	1753	0
247	20230922	170400	122941294	1753	1753	1753	1753	0
248	20230922	170300	122941294	1753	1753	1753	1753	0
249	20230922	170200	122941294	1753	1753	1753	1753	0
250	20230922	170100	122941294	1753	1753	1753	1753	0
251	20230922	170000	122941294	1753	1753	1753	1753	0
252	20230922	165900	122941294	1753	1753	1753	1753	0
253	20230922	165800	122941294	1753	1753	1753	1753	0
254	20230922	165700	122941294	1753	1753	1753	1753	0
255	20230922	165600	122941294	1753	1753	1753	1753	0
256	20230922	165500	122941294	1753	1753	1753	1753	0
257	20230922	165400	122941294	1753	1753	1753	1753	0
258	20230922	165300	122941294	1753	1753	1753	1753	0
259	20230922	165200	122941294	1753	1753	1753	1753	0
260	20230922	165100	122941294	1753	1753	1753	1753	0
261	20230922	165000	122941294	1753	1753	1753	1753	0
262	20230922	164900	122941294	1753	1753	1753	1753	0
263	20230922	164800	122941294	1753	1753	1753	1753	0
264	20230922	164700	122941294	1753	1753	1753	1753	0
265	20230922	164600	122941294	1753	1753	1753	1753	0
266	20230922	164500	122941294	1753	1753	1753	1753	0
267	20230922	164400	122941294	1753	1753	1753	1753	0
268	20230922	164300	122941294	1753	1753	1753	1753	0
269	20230922	164200	122941294	1753	1753	1753	1753	0
270	20230922	164100	122941294	1753	1753	1753	1753	0
271	20230922	164000	122941294	1753	1753	1753	1753	0
272	20230922	163900	122941294	1753	1753	1753	1753	1395
273	20230922	163800	122941294	1753	1753	1753	1753	0
274	20230922	163700	122941294	1753	1753	1753	1753	0
275	20230922	163600	122941294	1753	1753	1753	1753	0
276	20230922	163500	122941294	1753	1753	1753	1753	0
277	20230922	163400	122941294	1753	1753	1753	1753	0
278	20230922	163300	122941294	1753	1753	1753	1753	0
279	20230922	163200	122941294	1753	1753	1753	1753	0
280	20230922	163100	122941294	1753	1753	1753	1753	0
281	20230922	163000	122941294	1753	1753	1753	1753	0
282	20230922	162900	122941294	1753	1753	1753	1753	0
283	20230922	162800	122941294	1753	1753	1753	1753	0
284	20230922	162700	122941294	1753	1753	1753	1753	0
285	20230922	162600	122941294	1753	1753	1753	1753	0
286	20230922	162500	122941294	1753	1753	1753	1753	0
287	20230922	162400	122941294	1753	1753	1753	1753	0
288	20230922	162300	122941294	1753	1753	1753	1753	0
289	20230922	162200	122941294	1753	1753	1753	1753	0
290	20230922	162100	122941294	1753	1753	1753	1753	0
291	20230922	162000	122941294	1753	1753	1753	1753	0
292	20230922	161900	122941294	1753	1753	1753	1753	0
293	20230922	161800	122941294	1753	1753	1753	1753	0
294	20230922	161700	122941294	1753	1753	1753	1753	0
295	20230922	161600	122941294	1753	1753	1753	1753	0
296	20230922	161500	122941294	1753	1753	1753	1753	0
297	20230922	161400	122941294	1753	1753	1753	1753	0
298	20230922	161300	122941294	1753	1753	1753	1753	0
299	20230922	161200	122941294	1753	1753	1753	1753	0
300	20230922	161100	122941294	1753	1753	1753	1753	0
301	20230922	161000	122941294	1753	1753	1753	1753	0
302	20230922	160900	122941294	1753	1753	1753	1753	1395
303	20230922	160800	122941294	1753	1753	1753	1753	0
304	20230922	160700	122941294	1753	1753	1753	1753	0
305	20230922	160600	122941294	1753	1753	1753	1753	0
306	20230922	160500	122941294	1753	1753	1753	1753	0
307	20230922	160400	122941294	1753	1753	1753	1753	0
308	20230922	160300	122941294	1753	1753	1753	1753	0
309	20230922	160200	122941294	1753	1753	1753	1753	0
310	20230922	160100	122941294	1753	1753	1753	1753	0
311	20230922	160000	122941294	1753	1753	1753	1753	0
312	20230922	155900	122941294	1753	1753	1753	1753	0
313	20230922	155800	122941294	1753	1753	1753	1753	0
314	20230922	155700	122941294	1753	1753	1753	1753	0
315	20230922	155600	122941294	1753	1753	1753	1753	0
316	20230922	155500	122941294	1753	1753	1753	1753	0
317	20230922	155400	122941294	1753	1753	1753	1753	0
318	20230922	155300	122941294	1753	1753	1753	1753	0
319	20230922	155200	122941294	1753	1753	1753	1753	0
320	20230922	155100	122941294	1753	1753	1753	1753	0
321	20230922	155000	122941294	1753	1753	1753	1753	0
322	20230922	154900	122941294	1753	1753	1753	1753	0
323	20230922	154800	122941294	1753	1753	1753	1753	0
324	20230922	154700	122941294	1753	1753	1753	1753	0
325	20230922	154600	122941294	1753	1753	1753	1753	0
326	20230922	154500	122941294	1753	1753	1753	1753	0
327	20230922	154400	122941294	1753	1753	1753	1753	0
328	20230922	154300	122941294	1753	1753	1753	1753	0
329	20230922	154200	122941294	1753	1753	1753	1753	0
330	20230922	154100	122941294	1753	1753	1753	1753	0
331	20230922	154000	122941294	1753	1753	1753	1753	0
332	20230922	153900	122941294	1753	1753	1753	1753	1395
333	20230922	153800	122941294	1753	1753	1753	1753	0
334	20230922	153700	122941294	1753	1753	1753	1753	0
335	20230922	153600	122941294	1753	1753	1753	1753	0
336	20230922	153500	122941294	1753	1753	1753	1753	0
337	20230922	153400	122941294	1753	1753	1753	1753	0
338	20230922	153300	122941294	1753	1753	1753	1753	0
339	20230922	153200	122941294	1753	1753	1753	1753	0
340	20230922	153100	122941294	1753	1753	1753	1753	0
341	20230922	153000	122941294	1753	1753	1753	1753	1395
342	20230922	152900	120495859	1753	1753	1753	1753	0
343	20230922	152800	120495859	1753	1753	1753	1753	0
344	20230922	152700	120495859	1753	1753	1753	1753	0
345	20230922	152600	120495859	1753	1753	1753	1753	0
346	20230922	152500	120495859	1753	1753	1753	1753	0
347	20230922	152400	120495859	1753	1753	1753	1753	0
348	20230922	152300	120495859	1753	1753	1753	1753	0
349	20230922	152200	120495859	1753	1753	1753	1753	0
350	20230922	152100	120495859	1753	1753	1753	1753	0
351	20230922	152000	120495859	1753	1753	1753	1753	0
352	20230922	151900	120495859	1753	1753	1753	1753	0
353	20230922	151800	120495859	1753	1753	1753	1753	0
354	20230922	151700	120495859	1753	1753	1753	1753	25
355	20230922	151600	120452034	1753	1754	1754	1753	1639
356	20230922	151500	117578767	1754	1754	1754	1754	314
357	20230922	151400	117028011	1754	1754	1754	1754	200
358	20230922	151300	116677211	1754	1754	1754	1754	600
359	20230922	151200	115624811	1754	1754	1754	1754	50
360	20230922	151100	115537111	1754	1754	1754	1754	500
361	20230922	151000	114660111	1753	1753	1753	1753	0
362	20230922	150900	114660111	1753	1753	1753	1753	0
363	20230922	150800	114660111	1753	1753	1753	1753	0
364	20230922	150700	114660111	1753	1753	1753	1753	0
365	20230922	150600	114660111	1753	1753	1753	1753	0
366	20230922	150500	114660111	1753	1753	1753	1753	0
367	20230922	150400	114660111	1753	1753	1754	1753	841
368	20230922	150300	113185788	1754	1754	1754	1754	0
369	20230922	150200	113185788	1754	1754	1754	1753	120
370	20230922	150100	112975313	1754	1754	1754	1754	0
371	20230922	150000	112975313	1754	1753	1754	1753	514
372	20230922	145900	112074171	1754	1754	1754	1754	100
373	20230922	145800	111898771	1754	1754	1754	1754	0
374	20230922	145700	111898771	1754	1754	1754	1754	0
375	20230922	145600	111898771	1754	1754	1754	1754	0
376	20230922	145500	111898771	1754	1754	1754	1754	0
377	20230922	145400	111898771	1754	1754	1754	1754	403
378	20230922	145300	111191909	1754	1754	1754	1754	0
379	20230922	145200	111191909	1754	1754	1754	1754	0
380	20230922	145100	111191909	1754	1754	1754	1754	0
381	20230922	145000	111191909	1754	1754	1754	1754	0
382	20230922	144900	111191909	1754	1754	1754	1754	80
383	20230922	144800	111051589	1754	1753	1754	1753	621
384	20230922	144700	109962356	1753	1753	1753	1753	0
385	20230922	144600	109962356	1753	1753	1753	1753	0
386	20230922	144500	109962356	1753	1753	1753	1753	564
387	20230922	144400	108973664	1754	1754	1754	1754	0
388	20230922	144300	108973664	1754	1754	1754	1754	0
389	20230922	144200	108973664	1754	1754	1754	1754	100
390	20230922	144100	108798264	1754	1754	1754	1754	0
391	20230922	144000	108798264	1754	1754	1754	1754	0
392	20230922	143900	108798264	1754	1754	1754	1754	10
393	20230922	143800	108780724	1754	1754	1754	1754	0
394	20230922	143700	108780724	1754	1754	1754	1754	2
395	20230922	143600	108777216	1753	1753	1753	1753	642
396	20230922	143500	107651790	1754	1754	1754	1754	0
397	20230922	143400	107651790	1754	1754	1754	1754	2
398	20230922	143300	107648282	1754	1754	1754	1754	17
399	20230922	143200	107618464	1754	1754	1754	1754	0
400	20230922	143100	107618464	1754	1755	1755	1754	1866
401	20230922	143000	104343732	1756	1756	1756	1756	1
402	20230922	142900	104341976	1756	1756	1756	1756	80
403	20230922	142800	104201496	1756	1756	1756	1756	0
404	20230922	142700	104201496	1756	1756	1756	1756	1
405	20230922	142600	104199740	1756	1756	1756	1756	0
406	20230922	142500	104199740	1756	1756	1756	1756	1
407	20230922	142400	104197984	1755	1755	1755	1755	1000
408	20230922	142300	102442984	1756	1756	1756	1756	0
409	20230922	142200	102442984	1756	1756	1756	1756	0
410	20230922	142100	102442984	1756	1756	1756	1756	50
411	20230922	142000	102355184	1756	1756	1756	1756	0
412	20230922	141900	102355184	1756	1756	1756	1756	0
413	20230922	141800	102355184	1756	1756	1756	1756	0
414	20230922	141700	102355184	1756	1756	1756	1756	0
415	20230922	141600	102355184	1756	1756	1756	1756	0
416	20230922	141500	102355184	1756	1760	1760	1755	703
417	20230922	141400	101118916	1756	1756	1756	1756	0
418	20230922	141300	101118916	1756	1756	1756	1756	10
419	20230922	141200	101101356	1756	1756	1756	1756	2
420	20230922	141100	101097844	1755	1755	1755	1755	238
421	20230922	141000	100680154	1760	1760	1760	1760	0
422	20230922	140900	100680154	1760	1760	1760	1760	0
423	20230922	140800	100680154	1760	1760	1760	1760	0
424	20230922	140700	100680154	1760	1760	1760	1760	0
425	20230922	140600	100680154	1760	1760	1760	1760	0
426	20230922	140500	100680154	1760	1760	1760	1760	0
427	20230922	140400	100680154	1760	1760	1760	1760	0
428	20230922	140300	100680154	1760	1760	1760	1760	0
429	20230922	140200	100680154	1760	1760	1760	1760	0
430	20230922	140100	100680154	1760	1760	1760	1760	0
431	20230922	140000	100680154	1760	1760	1760	1760	0
432	20230922	135900	100680154	1760	1760	1760	1760	90
433	20230922	135800	100521754	1755	1755	1755	1755	0
434	20230922	135700	100521754	1755	1755	1755	1755	1
435	20230922	135600	100519999	1754	1754	1754	1754	0
436	20230922	135500	100519999	1754	1754	1754	1754	0
437	20230922	135400	100519999	1754	1755	1755	1754	38
438	20230922	135300	100453339	1755	1756	1756	1755	2570
439	20230922	135200	95941057	1765	1765	1765	1765	0
440	20230922	135100	95941057	1765	1765	1765	1765	0
441	20230922	135000	95941057	1765	1765	1765	1765	0
442	20230922	134900	95941057	1765	1765	1765	1765	0
443	20230922	134800	95941057	1765	1765	1765	1765	0
444	20230922	134700	95941057	1765	1765	1765	1765	0
445	20230922	134600	95941057	1765	1765	1765	1765	0
446	20230922	134500	95941057	1765	1765	1765	1765	0
447	20230922	134400	95941057	1765	1765	1765	1765	31
448	20230922	134300	95886342	1756	1756	1756	1756	0
449	20230922	134200	95886342	1756	1756	1756	1756	0
450	20230922	134100	95886342	1756	1757	1757	1756	3
451	20230922	134000	95881073	1765	1765	1765	1765	0
452	20230922	133900	95881073	1765	1765	1765	1765	45
453	20230922	133800	95801648	1765	1765	1765	1765	0
454	20230922	133700	95801648	1765	1765	1765	1765	0
455	20230922	133600	95801648	1765	1765	1765	1765	23
456	20230922	133500	95761053	1756	1756	1756	1756	0
457	20230922	133400	95761053	1756	1756	1756	1756	0
458	20230922	133300	95761053	1756	1757	1757	1756	792
459	20230922	133200	94369601	1757	1757	1757	1757	0
460	20230922	133100	94369601	1757	1760	1760	1757	1048
461	20230922	133000	92527729	1764	1764	1764	1764	0
462	20230922	132900	92527729	1764	1764	1764	1764	1
463	20230922	132800	92525965	1764	1764	1764	1764	67
464	20230922	132700	92407777	1764	1764	1764	1764	3
465	20230922	132600	92402485	1758	1758	1758	1758	0
466	20230922	132500	92402485	1758	1761	1761	1758	2218
467	20230922	132400	88501914	1761	1761	1761	1761	0
468	20230922	132300	88501914	1761	1761	1761	1761	0
469	20230922	132200	88501914	1761	1761	1761	1761	0
470	20230922	132100	88501914	1761	1761	1761	1761	10
471	20230922	132000	88484304	1761	1761	1761	1761	10
472	20230922	131900	88466694	1762	1762	1762	1762	1
473	20230922	131800	88464932	1763	1764	1764	1763	47
474	20230922	131700	88382070	1765	1765	1765	1765	0
475	20230922	131600	88382070	1765	1766	1766	1765	579
476	20230922	131500	87360134	1767	1768	1768	1767	159
477	20230922	131400	87079023	1769	1769	1769	1769	1586
478	20230922	131300	84273389	1770	1770	1770	1770	0
479	20230922	131200	84273389	1770	1770	1770	1770	0
480	20230922	131100	84273389	1770	1770	1770	1770	0
481	20230922	131000	84273389	1770	1770	1770	1770	0
482	20230922	130900	84273389	1770	1771	1771	1770	5686
483	20230922	130800	74204678	1774	1774	1774	1774	0
484	20230922	130700	74204678	1774	1774	1774	1774	0
485	20230922	130600	74204678	1774	1774	1774	1772	54
486	20230922	130500	74108982	1771	1771	1771	1771	100
487	20230922	130400	73931882	1773	1773	1773	1773	0
488	20230922	130300	73931882	1773	1773	1773	1773	0
489	20230922	130200	73931882	1773	1773	1773	1773	0
490	20230922	130100	73931882	1773	1773	1773	1773	0
491	20230922	130000	73931882	1773	1773	1773	1773	0
492	20230922	125900	73931882	1773	1773	1773	1773	0
493	20230922	125800	73931882	1773	1773	1773	1773	0
494	20230922	125700	73931882	1773	1773	1773	1773	0
495	20230922	125600	73931882	1773	1773	1773	1773	32
496	20230922	125500	73875146	1771	1771	1771	1771	0
497	20230922	125400	73875146	1771	1771	1771	1771	0
498	20230922	125300	73875146	1771	1771	1771	1771	11
499	20230922	125200	73855665	1773	1773	1773	1773	0
500	20230922	125100	73855665	1773	1773	1773	1773	0
501	20230922	125000	73855665	1773	1773	1773	1773	88
502	20230922	124900	73699641	1771	1771	1771	1771	0
503	20230922	124800	73699641	1771	1771	1771	1771	0
504	20230922	124700	73699641	1771	1771	1771	1771	0
505	20230922	124600	73699641	1771	1771	1771	1771	0
506	20230922	124500	73699641	1771	1771	1771	1771	0
507	20230922	124400	73699641	1771	1771	1771	1771	50
508	20230922	124300	73611091	1771	1771	1771	1771	0
509	20230922	124200	73611091	1771	1771	1771	1771	0
510	20230922	124100	73611091	1771	1771	1771	1771	0
511	20230922	124000	73611091	1771	1771	1771	1771	0
512	20230922	123900	73611091	1771	1771	1771	1771	0
513	20230922	123800	73611091	1771	1771	1771	1771	0
514	20230922	123700	73611091	1771	1771	1771	1771	0
515	20230922	123600	73611091	1771	1771	1771	1771	0
516	20230922	123500	73611091	1771	1771	1771	1771	7
517	20230922	123400	73598694	1771	1771	1771	1771	0
518	20230922	123300	73598694	1771	1771	1771	1771	0
519	20230922	123200	73598694	1771	1771	1771	1771	0
520	20230922	123100	73598694	1771	1771	1771	1771	0
521	20230922	123000	73598694	1771	1771	1771	1771	100
522	20230922	122900	73421594	1771	1771	1771	1771	0
523	20230922	122800	73421594	1771	1771	1771	1771	0
524	20230922	122700	73421594	1771	1771	1771	1771	0
525	20230922	122600	73421594	1771	1771	1771	1771	0
526	20230922	122500	73421594	1771	1771	1771	1771	0
527	20230922	122400	73421594	1771	1771	1771	1771	0
528	20230922	122300	73421594	1771	1771	1771	1771	0
529	20230922	122200	73421594	1771	1771	1771	1771	100
530	20230922	122100	73244494	1771	1772	1772	1771	1450
531	20230922	122000	70676494	1774	1774	1774	1774	0
532	20230922	121900	70676494	1774	1774	1774	1774	1
533	20230922	121800	70674720	1774	1774	1774	1774	0
534	20230922	121700	70674720	1774	1774	1774	1774	0
535	20230922	121600	70674720	1774	1774	1774	1774	0
536	20230922	121500	70674720	1774	1771	1774	1771	3005
537	20230922	121400	65352850	1771	1771	1771	1771	2000
538	20230922	121300	61810850	1771	1771	1771	1771	0
539	20230922	121200	61810850	1771	1771	1771	1771	0
540	20230922	121100	61810850	1771	1771	1771	1771	0
541	20230922	121000	61810850	1771	1774	1774	1771	207
542	20230922	120900	61443653	1771	1771	1771	1771	0
543	20230922	120800	61443653	1771	1771	1771	1771	0
544	20230922	120700	61443653	1771	1771	1771	1771	0
545	20230922	120600	61443653	1771	1771	1771	1771	193
546	20230922	120500	61101850	1773	1773	1773	1773	0
547	20230922	120400	61101850	1773	1773	1773	1773	0
548	20230922	120300	61101850	1773	1773	1773	1773	0
549	20230922	120200	61101850	1773	1773	1773	1773	0
550	20230922	120100	61101850	1773	1773	1773	1773	0
551	20230922	120000	61101850	1773	1773	1773	1773	0
552	20230922	115900	61101850	1773	1773	1773	1773	100
553	20230922	115800	60924550	1772	1772	1772	1772	0
554	20230922	115700	60924550	1772	1772	1772	1772	0
555	20230922	115600	60924550	1772	1772	1772	1772	0
556	20230922	115500	60924550	1772	1772	1772	1772	0
557	20230922	115400	60924550	1772	1772	1772	1772	200
558	20230922	115300	60570150	1771	1771	1771	1771	687
559	20230922	115200	59353473	1771	1771	1771	1771	367
560	20230922	115100	58703516	1771	1771	1771	1771	8
561	20230922	115000	58689348	1771	1771	1771	1771	12
562	20230922	114900	58668096	1771	1771	1771	1771	0
563	20230922	114800	58668096	1771	1771	1771	1771	0
564	20230922	114700	58668096	1771	1771	1771	1771	18
565	20230922	114600	58636218	1771	1771	1771	1771	13
566	20230922	114500	58613195	1770	1770	1770	1770	0
567	20230922	114400	58613195	1770	1770	1770	1770	617
568	20230922	114300	57521105	1770	1770	1770	1770	0
569	20230922	114200	57521105	1770	1770	1770	1770	0
570	20230922	114100	57521105	1770	1770	1770	1770	10
571	20230922	114000	57503405	1770	1770	1770	1770	47
572	20230922	113900	57420215	1770	1770	1770	1770	1
573	20230922	113800	57418445	1769	1770	1770	1769	342
574	20230922	113700	56813347	1769	1769	1769	1769	153
575	20230922	113600	56542690	1768	1768	1768	1768	0
576	20230922	113500	56542690	1768	1768	1768	1768	500
577	20230922	113400	55658690	1768	1768	1768	1768	0
578	20230922	113300	55658690	1768	1768	1768	1768	0
579	20230922	113200	55658690	1768	1768	1768	1768	0
580	20230922	113100	55658690	1768	1768	1768	1768	0
581	20230922	113000	55658690	1768	1768	1768	1768	0
582	20230922	112900	55658690	1768	1768	1768	1768	0
583	20230922	112800	55658690	1768	1768	1768	1768	50
584	20230922	112700	55570290	1768	1768	1768	1768	0
585	20230922	112600	55570290	1768	1768	1768	1768	396
586	20230922	112500	54870162	1769	1769	1769	1769	100
587	20230922	112400	54693262	1768	1768	1768	1768	0
588	20230922	112300	54693262	1768	1768	1768	1768	0
589	20230922	112200	54693262	1768	1768	1768	1768	217
590	20230922	112100	54309606	1768	1768	1768	1768	0
591	20230922	112000	54309606	1768	1768	1768	1768	100
592	20230922	111900	54132806	1768	1768	1768	1768	11
593	20230922	111800	54113358	1765	1765	1765	1765	100
594	20230922	111700	53936858	1764	1764	1764	1764	0
595	20230922	111600	53936858	1764	1764	1764	1764	0
596	20230922	111500	53936858	1764	1764	1764	1764	60
597	20230922	111400	53831018	1764	1764	1764	1764	0
598	20230922	111300	53831018	1764	1764	1764	1764	0
599	20230922	111200	53831018	1764	1764	1764	1764	37
600	20230922	111100	53765750	1764	1764	1764	1764	163
601	20230922	111000	53478218	1764	1764	1764	1764	0
602	20230922	110900	53478218	1764	1764	1764	1764	1
603	20230922	110800	53476454	1764	1764	1764	1764	100
604	20230922	110700	53300054	1764	1764	1764	1764	0
605	20230922	110600	53300054	1764	1764	1764	1764	0
606	20230922	110500	53300054	1764	1764	1764	1764	10
607	20230922	110400	53282414	1764	1764	1764	1764	0
608	20230922	110300	53282414	1764	1764	1764	1764	0
609	20230922	110200	53282414	1764	1764	1764	1764	1
610	20230922	110100	53280650	1758	1758	1758	1758	0
611	20230922	110000	53280650	1758	1758	1758	1758	0
612	20230922	105900	53280650	1758	1759	1759	1758	100
613	20230922	105800	53104849	1760	1760	1760	1760	1
614	20230922	105700	53103089	1764	1764	1764	1764	0
615	20230922	105600	53103089	1764	1764	1764	1764	0
616	20230922	105500	53103089	1764	1764	1764	1764	2
617	20230922	105400	53099561	1760	1760	1760	1760	101
618	20230922	105300	52921801	1760	1760	1760	1760	0
619	20230922	105200	52921801	1760	1760	1760	1760	51
620	20230922	105100	52832041	1760	1760	1760	1760	0
621	20230922	105000	52832041	1760	1760	1760	1760	0
622	20230922	104900	52832041	1760	1760	1760	1760	0
623	20230922	104800	52832041	1760	1760	1760	1760	0
624	20230922	104700	52832041	1760	1760	1760	1760	514
625	20230922	104600	51927401	1760	1760	1760	1760	1
626	20230922	104500	51925641	1760	1760	1760	1760	0
627	20230922	104400	51925641	1760	1760	1760	1760	0
628	20230922	104300	51925641	1760	1760	1760	1760	0
629	20230922	104200	51925641	1760	1760	1760	1760	5
630	20230922	104100	51916841	1764	1764	1764	1764	0
631	20230922	104000	51916841	1764	1764	1764	1764	0
632	20230922	103900	51916841	1764	1764	1764	1764	0
633	20230922	103800	51916841	1764	1764	1764	1764	0
634	20230922	103700	51916841	1764	1764	1764	1764	0
635	20230922	103600	51916841	1764	1764	1764	1764	1
636	20230922	103500	51915077	1764	1764	1764	1764	0
637	20230922	103400	51915077	1764	1764	1764	1764	0
638	20230922	103300	51915077	1764	1754	1764	1754	298
639	20230922	103200	51392365	1753	1753	1753	1753	0
640	20230922	103100	51392365	1753	1753	1753	1753	0
641	20230922	103000	51392365	1753	1753	1753	1753	268
642	20230922	102900	50922561	1753	1753	1753	1753	0
643	20230922	102800	50922561	1753	1753	1753	1753	14
644	20230922	102700	50898019	1753	1754	1754	1753	2100
645	20230922	102600	47216219	1760	1760	1760	1760	0
646	20230922	102500	47216219	1760	1760	1760	1760	0
647	20230922	102400	47216219	1760	1760	1760	1760	0
648	20230922	102300	47216219	1760	1760	1760	1760	0
649	20230922	102200	47216219	1760	1760	1760	1760	0
650	20230922	102100	47216219	1760	1760	1760	1760	0
651	20230922	102000	47216219	1760	1760	1760	1760	0
652	20230922	101900	47216219	1760	1760	1760	1760	0
653	20230922	101800	47216219	1760	1760	1760	1760	0
654	20230922	101700	47216219	1760	1760	1760	1760	100
655	20230922	101600	47040219	1761	1761	1761	1761	1
656	20230922	101500	47038458	1760	1760	1760	1760	0
657	20230922	101400	47038458	1760	1760	1760	1760	0
658	20230922	101300	47038458	1760	1760	1760	1760	1
659	20230922	101200	47036698	1760	1760	1760	1760	0
660	20230922	101100	47036698	1760	1760	1760	1760	568
661	20230922	101000	46037018	1760	1760	1760	1760	0
662	20230922	100900	46037018	1760	1760	1760	1760	100
663	20230922	100800	45861018	1760	1760	1760	1760	16
664	20230922	100700	45832858	1752	1752	1752	1752	0
665	20230922	100600	45832858	1752	1752	1752	1752	0
666	20230922	100500	45832858	1752	1752	1752	1752	0
667	20230922	100400	45832858	1752	1754	1754	1752	2210
668	20230922	100300	41959565	1754	1754	1754	1754	0
669	20230922	100200	41959565	1754	1762	1762	1754	81
670	20230922	100100	41817209	1753	1753	1753	1753	0
671	20230922	100000	41817209	1753	1753	1753	1753	0
672	20230922	095900	41817209	1753	1753	1753	1753	0
673	20230922	095800	41817209	1753	1753	1753	1753	0
674	20230922	095700	41817209	1753	1753	1753	1753	0
675	20230922	095600	41817209	1753	1754	1754	1753	600
676	20230922	095500	40765104	1753	1753	1753	1753	0
677	20230922	095400	40765104	1753	1753	1753	1753	0
678	20230922	095300	40765104	1753	1753	1753	1753	0
679	20230922	095200	40765104	1753	1760	1760	1753	1520
680	20230922	095100	38096604	1760	1760	1760	1760	150
681	20230922	095000	37832604	1766	1766	1766	1766	0
682	20230922	094900	37832604	1766	1766	1766	1766	20
683	20230922	094800	37797284	1766	1766	1766	1766	10
684	20230922	094700	37779624	1767	1767	1767	1767	0
685	20230922	094600	37779624	1767	1767	1767	1767	50
686	20230922	094500	37691274	1767	1767	1767	1767	1
687	20230922	094400	37689507	1761	1762	1762	1761	436
688	20230922	094300	36921675	1768	1768	1768	1768	0
689	20230922	094200	36921675	1768	1768	1768	1768	0
690	20230922	094100	36921675	1768	1768	1768	1768	0
691	20230922	094000	36921675	1768	1768	1768	1768	0
692	20230922	093900	36921675	1768	1771	1771	1768	301
693	20230922	093800	36389504	1768	1768	1768	1768	144
694	20230922	093700	36134912	1767	1767	1767	1767	0
695	20230922	093600	36134912	1767	1768	1768	1767	101
696	20230922	093500	35956345	1768	1768	1768	1768	6
697	20230922	093400	35945737	1769	1769	1769	1769	2
698	20230922	093300	35942199	1755	1756	1756	1755	353
699	20230922	093200	35322464	1755	1755	1755	1755	0
700	20230922	093100	35322464	1755	1760	1760	1755	1635
701	20230922	093000	32452833	1769	1769	1769	1769	0
702	20230922	092900	32452833	1769	1766	1769	1765	1827
703	20230922	092800	29221173	1768	1760	1769	1760	212
704	20230922	092700	28846690	1760	1760	1760	1760	0
705	20230922	092600	28846690	1760	1760	1760	1760	0
706	20230922	092500	28846690	1760	1760	1760	1760	0
707	20230922	092400	28846690	1760	1764	1764	1760	110
708	20230922	092300	28653068	1775	1775	1775	1775	0
709	20230922	092200	28653068	1775	1775	1775	1775	0
710	20230922	092100	28653068	1775	1775	1775	1775	4
711	20230922	092000	28645968	1776	1776	1776	1776	0
712	20230922	091900	28645968	1776	1776	1776	1776	0
713	20230922	091800	28645968	1776	1776	1776	1776	1
714	20230922	091700	28644192	1777	1764	1777	1764	855
715	20230922	091600	27135911	1765	1765	1765	1765	0
716	20230922	091500	27135911	1765	1765	1765	1765	10
717	20230922	091400	27118261	1765	1765	1765	1765	13
718	20230922	091300	27095316	1765	1768	1768	1765	213
719	20230922	091200	26719368	1765	1765	1765	1765	10
720	20230922	091100	26701718	1765	1765	1765	1765	0
721	20230922	091000	26701718	1765	1758	1765	1758	19
722	20230922	090900	26668304	1758	1742	1758	1740	1675
723	20230922	090800	23751641	1741	1741	1755	1741	2013
724	20230922	090700	20246840	1755	1756	1756	1741	254
725	20230922	090600	19801158	1755	1752	1755	1740	8169
726	20230922	090500	5562706	1752	1752	1752	1752	0
727	20230922	090400	5562706	1752	1770	1770	1752	1160
728	20230922	090300	3527288	1770	1771	1771	1770	106
729	20230922	090200	3339662	1773	1773	1773	1773	251
730	20230922	090100	2894639	1798	1798	1798	1798	0
731	20230922	090000	2894639	1798	1755	1798	1755	1648