KissMeData/187790/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200500	295707071	1378	1378	1378	1378	3756
3	20230915	200400	295707071	1378	1378	1378	1378	0
4	20230915	200300	295707071	1378	1378	1378	1378	0
5	20230915	200200	295707071	1378	1378	1378	1378	0
6	20230915	200100	295707071	1378	1378	1378	1378	0
7	20230915	200000	295707071	1378	1378	1378	1378	0
8	20230915	195900	295707071	1378	1378	1378	1378	0
9	20230915	195800	295707071	1378	1378	1378	1378	0
10	20230915	195700	295707071	1378	1378	1378	1378	0
11	20230915	195600	295707071	1378	1378	1378	1378	0
12	20230915	195500	295707071	1378	1378	1378	1378	0
13	20230915	195400	295707071	1378	1378	1378	1378	0
14	20230915	195300	295707071	1378	1378	1378	1378	0
15	20230915	195200	295707071	1378	1378	1378	1378	0
16	20230915	195100	295707071	1378	1378	1378	1378	0
17	20230915	195000	295707071	1378	1378	1378	1378	0
18	20230915	194900	295707071	1378	1378	1378	1378	0
19	20230915	194800	295707071	1378	1378	1378	1378	0
20	20230915	194700	295707071	1378	1378	1378	1378	0
21	20230915	194600	295707071	1378	1378	1378	1378	0
22	20230915	194500	295707071	1378	1378	1378	1378	0
23	20230915	194400	295707071	1378	1378	1378	1378	0
24	20230915	194300	295707071	1378	1378	1378	1378	0
25	20230915	194200	295707071	1378	1378	1378	1378	0
26	20230915	194100	295707071	1378	1378	1378	1378	0
27	20230915	194000	295707071	1378	1378	1378	1378	0
28	20230915	193900	295707071	1378	1378	1378	1378	0
29	20230915	193800	295707071	1378	1378	1378	1378	0
30	20230915	193700	295707071	1378	1378	1378	1378	0
31	20230915	193600	295707071	1378	1378	1378	1378	0
32	20230915	193500	295707071	1378	1378	1378	1378	3756
33	20230915	193400	295707071	1378	1378	1378	1378	0
34	20230915	193300	295707071	1378	1378	1378	1378	0
35	20230915	193200	295707071	1378	1378	1378	1378	0
36	20230915	193100	295707071	1378	1378	1378	1378	0
37	20230915	193000	295707071	1378	1378	1378	1378	0
38	20230915	192900	295707071	1378	1378	1378	1378	0
39	20230915	192800	295707071	1378	1378	1378	1378	0
40	20230915	192700	295707071	1378	1378	1378	1378	0
41	20230915	192600	295707071	1378	1378	1378	1378	0
42	20230915	192500	295707071	1378	1378	1378	1378	0
43	20230915	192400	295707071	1378	1378	1378	1378	0
44	20230915	192300	295707071	1378	1378	1378	1378	0
45	20230915	192200	295707071	1378	1378	1378	1378	0
46	20230915	192100	295707071	1378	1378	1378	1378	0
47	20230915	192000	295707071	1378	1378	1378	1378	0
48	20230915	191900	295707071	1378	1378	1378	1378	0
49	20230915	191800	295707071	1378	1378	1378	1378	0
50	20230915	191700	295707071	1378	1378	1378	1378	0
51	20230915	191600	295707071	1378	1378	1378	1378	0
52	20230915	191500	295707071	1378	1378	1378	1378	0
53	20230915	191400	295707071	1378	1378	1378	1378	0
54	20230915	191300	295707071	1378	1378	1378	1378	0
55	20230915	191200	295707071	1378	1378	1378	1378	0
56	20230915	191100	295707071	1378	1378	1378	1378	0
57	20230915	191000	295707071	1378	1378	1378	1378	0
58	20230915	190900	295707071	1378	1378	1378	1378	0
59	20230915	190800	295707071	1378	1378	1378	1378	0
60	20230915	190700	295707071	1378	1378	1378	1378	0
61	20230915	190600	295707071	1378	1378	1378	1378	0
62	20230915	190500	295707071	1378	1378	1378	1378	3756
63	20230915	190400	295707071	1378	1378	1378	1378	0
64	20230915	190300	295707071	1378	1378	1378	1378	0
65	20230915	190200	295707071	1378	1378	1378	1378	0
66	20230915	190100	295707071	1378	1378	1378	1378	0
67	20230915	190000	295707071	1378	1378	1378	1378	0
68	20230915	185900	295707071	1378	1378	1378	1378	0
69	20230915	185800	295707071	1378	1378	1378	1378	0
70	20230915	185700	295707071	1378	1378	1378	1378	0
71	20230915	185600	295707071	1378	1378	1378	1378	0
72	20230915	185500	295707071	1378	1378	1378	1378	0
73	20230915	185400	295707071	1378	1378	1378	1378	0
74	20230915	185300	295707071	1378	1378	1378	1378	0
75	20230915	185200	295707071	1378	1378	1378	1378	0
76	20230915	185100	295707071	1378	1378	1378	1378	0
77	20230915	185000	295707071	1378	1378	1378	1378	0
78	20230915	184900	295707071	1378	1378	1378	1378	0
79	20230915	184800	295707071	1378	1378	1378	1378	0
80	20230915	184700	295707071	1378	1378	1378	1378	0
81	20230915	184600	295707071	1378	1378	1378	1378	0
82	20230915	184500	295707071	1378	1378	1378	1378	0
83	20230915	184400	295707071	1378	1378	1378	1378	0
84	20230915	184300	295707071	1378	1378	1378	1378	0
85	20230915	184200	295707071	1378	1378	1378	1378	0
86	20230915	184100	295707071	1378	1378	1378	1378	0
87	20230915	184000	295707071	1378	1378	1378	1378	0
88	20230915	183900	295707071	1378	1378	1378	1378	0
89	20230915	183800	295707071	1378	1378	1378	1378	0
90	20230915	183700	295707071	1378	1378	1378	1378	0
91	20230915	183600	295707071	1378	1378	1378	1378	0
92	20230915	183500	295707071	1378	1378	1378	1378	3756
93	20230915	183400	295707071	1378	1378	1378	1378	0
94	20230915	183300	295707071	1378	1378	1378	1378	0
95	20230915	183200	295707071	1378	1378	1378	1378	0
96	20230915	183100	295707071	1378	1378	1378	1378	0
97	20230915	183000	295707071	1378	1378	1378	1378	0
98	20230915	182900	295707071	1378	1378	1378	1378	0
99	20230915	182800	295707071	1378	1378	1378	1378	0
100	20230915	182700	295707071	1378	1378	1378	1378	0
101	20230915	182600	295707071	1378	1378	1378	1378	0
102	20230915	182500	295707071	1378	1378	1378	1378	0
103	20230915	182400	295707071	1378	1378	1378	1378	0
104	20230915	182300	295707071	1378	1378	1378	1378	0
105	20230915	182200	295707071	1378	1378	1378	1378	0
106	20230915	182100	295707071	1378	1378	1378	1378	0
107	20230915	182000	295707071	1378	1378	1378	1378	0
108	20230915	181900	295707071	1378	1378	1378	1378	0
109	20230915	181800	295707071	1378	1378	1378	1378	0
110	20230915	181700	295707071	1378	1378	1378	1378	0
111	20230915	181600	295707071	1378	1378	1378	1378	0
112	20230915	181500	295707071	1378	1378	1378	1378	0
113	20230915	181400	295707071	1378	1378	1378	1378	0
114	20230915	181300	295707071	1378	1378	1378	1378	0
115	20230915	181200	295707071	1378	1378	1378	1378	0
116	20230915	181100	295707071	1378	1378	1378	1378	0
117	20230915	181000	295707071	1378	1378	1378	1378	0
118	20230915	180900	295707071	1378	1378	1378	1378	0
119	20230915	180800	295707071	1378	1378	1378	1378	0
120	20230915	180700	295707071	1378	1378	1378	1378	0
121	20230915	180600	295707071	1378	1378	1378	1378	0
122	20230915	180500	295707071	1378	1378	1378	1378	3756
123	20230915	180400	295707071	1378	1378	1378	1378	0
124	20230915	180300	295707071	1378	1378	1378	1378	0
125	20230915	180200	295707071	1378	1378	1378	1378	0
126	20230915	180100	295707071	1378	1378	1378	1378	0
127	20230915	180000	295707071	1378	1378	1378	1378	0
128	20230915	175900	295707071	1378	1378	1378	1378	0
129	20230915	175800	295707071	1378	1378	1378	1378	0
130	20230915	175700	295707071	1378	1378	1378	1378	0
131	20230915	175600	295707071	1378	1378	1378	1378	0
132	20230915	175500	295707071	1378	1378	1378	1378	0
133	20230915	175400	295707071	1378	1378	1378	1378	0
134	20230915	175300	295707071	1378	1378	1378	1378	0
135	20230915	175200	295707071	1378	1378	1378	1378	0
136	20230915	175100	295707071	1378	1378	1378	1378	0
137	20230915	175000	295707071	1378	1378	1378	1378	0
138	20230915	174900	295707071	1378	1378	1378	1378	0
139	20230915	174800	295707071	1378	1378	1378	1378	0
140	20230915	174700	295707071	1378	1378	1378	1378	0
141	20230915	174600	295707071	1378	1378	1378	1378	0
142	20230915	174500	295707071	1378	1378	1378	1378	0
143	20230915	174400	295707071	1378	1378	1378	1378	0
144	20230915	174300	295707071	1378	1378	1378	1378	0
145	20230915	174200	295707071	1378	1378	1378	1378	0
146	20230915	174100	295707071	1378	1378	1378	1378	0
147	20230915	174000	295707071	1378	1378	1378	1378	0
148	20230915	173900	295707071	1378	1378	1378	1378	0
149	20230915	173800	295707071	1378	1378	1378	1378	0
150	20230915	173700	295707071	1378	1378	1378	1378	0
151	20230915	173600	295707071	1378	1378	1378	1378	0
152	20230915	173500	295707071	1378	1378	1378	1378	3756
153	20230915	173400	295707071	1378	1378	1378	1378	0
154	20230915	173300	295707071	1378	1378	1378	1378	0
155	20230915	173200	295707071	1378	1378	1378	1378	0
156	20230915	173100	295707071	1378	1378	1378	1378	0
157	20230915	173000	295707071	1378	1378	1378	1378	0
158	20230915	172900	295707071	1378	1378	1378	1378	0
159	20230915	172800	295707071	1378	1378	1378	1378	0
160	20230915	172700	295707071	1378	1378	1378	1378	0
161	20230915	172600	295707071	1378	1378	1378	1378	0
162	20230915	172500	295707071	1378	1378	1378	1378	0
163	20230915	172400	295707071	1378	1378	1378	1378	0
164	20230915	172300	295707071	1378	1378	1378	1378	0
165	20230915	172200	295707071	1378	1378	1378	1378	0
166	20230915	172100	295707071	1378	1378	1378	1378	0
167	20230915	172000	295707071	1378	1378	1378	1378	0
168	20230915	171900	295707071	1378	1378	1378	1378	0
169	20230915	171800	295707071	1378	1378	1378	1378	0
170	20230915	171700	295707071	1378	1378	1378	1378	0
171	20230915	171600	295707071	1378	1378	1378	1378	0
172	20230915	171500	295707071	1378	1378	1378	1378	0
173	20230915	171400	295707071	1378	1378	1378	1378	0
174	20230915	171300	295707071	1378	1378	1378	1378	0
175	20230915	171200	295707071	1378	1378	1378	1378	0
176	20230915	171100	295707071	1378	1378	1378	1378	0
177	20230915	171000	295707071	1378	1378	1378	1378	0
178	20230915	170900	295707071	1378	1378	1378	1378	0
179	20230915	170800	295707071	1378	1378	1378	1378	0
180	20230915	170700	295707071	1378	1378	1378	1378	0
181	20230915	170600	295707071	1378	1378	1378	1378	0
182	20230915	170500	295707071	1378	1378	1378	1378	3756
183	20230915	170400	295707071	1378	1378	1378	1378	0
184	20230915	170300	295707071	1378	1378	1378	1378	0
185	20230915	170200	295707071	1378	1378	1378	1378	0
186	20230915	170100	295707071	1378	1378	1378	1378	0
187	20230915	170000	295707071	1378	1378	1378	1378	0
188	20230915	165900	295707071	1378	1378	1378	1378	0
189	20230915	165800	295707071	1378	1378	1378	1378	0
190	20230915	165700	295707071	1378	1378	1378	1378	0
191	20230915	165600	295707071	1378	1378	1378	1378	0
192	20230915	165500	295707071	1378	1378	1378	1378	0
193	20230915	165400	295707071	1378	1378	1378	1378	0
194	20230915	165300	295707071	1378	1378	1378	1378	0
195	20230915	165200	295707071	1378	1378	1378	1378	0
196	20230915	165100	295707071	1378	1378	1378	1378	0
197	20230915	165000	295707071	1378	1378	1378	1378	0
198	20230915	164900	295707071	1378	1378	1378	1378	0
199	20230915	164800	295707071	1378	1378	1378	1378	0
200	20230915	164700	295707071	1378	1378	1378	1378	0
201	20230915	164600	295707071	1378	1378	1378	1378	0
202	20230915	164500	295707071	1378	1378	1378	1378	0
203	20230915	164400	295707071	1378	1378	1378	1378	0
204	20230915	164300	295707071	1378	1378	1378	1378	0
205	20230915	164200	295707071	1378	1378	1378	1378	0
206	20230915	164100	295707071	1378	1378	1378	1378	0
207	20230915	164000	295707071	1378	1378	1378	1378	0
208	20230915	163900	295707071	1378	1378	1378	1378	0
209	20230915	163800	295707071	1378	1378	1378	1378	0
210	20230915	163700	295707071	1378	1378	1378	1378	0
211	20230915	163600	295707071	1378	1378	1378	1378	0
212	20230915	163500	295707071	1378	1378	1378	1378	3756
213	20230915	163400	295707071	1378	1378	1378	1378	0
214	20230915	163300	295707071	1378	1378	1378	1378	0
215	20230915	163200	295707071	1378	1378	1378	1378	0
216	20230915	163100	295707071	1378	1378	1378	1378	0
217	20230915	163000	295707071	1378	1378	1378	1378	0
218	20230915	162900	295707071	1378	1378	1378	1378	0
219	20230915	162800	295707071	1378	1378	1378	1378	0
220	20230915	162700	295707071	1378	1378	1378	1378	0
221	20230915	162600	295707071	1378	1378	1378	1378	0
222	20230915	162500	295707071	1378	1378	1378	1378	0
223	20230915	162400	295707071	1378	1378	1378	1378	0
224	20230915	162300	295707071	1378	1378	1378	1378	0
225	20230915	162200	295707071	1378	1378	1378	1378	0
226	20230915	162100	295707071	1378	1378	1378	1378	0
227	20230915	162000	295707071	1378	1378	1378	1378	0
228	20230915	161900	295707071	1378	1378	1378	1378	0
229	20230915	161800	295707071	1378	1378	1378	1378	0
230	20230915	161700	295707071	1378	1378	1378	1378	0
231	20230915	161600	295707071	1378	1378	1378	1378	0
232	20230915	161500	295707071	1378	1378	1378	1378	0
233	20230915	161400	295707071	1378	1378	1378	1378	0
234	20230915	161300	295707071	1378	1378	1378	1378	0
235	20230915	161200	295707071	1378	1378	1378	1378	0
236	20230915	161100	295707071	1378	1378	1378	1378	0
237	20230915	161000	295707071	1378	1378	1378	1378	0
238	20230915	160900	295707071	1378	1378	1378	1378	0
239	20230915	160800	295707071	1378	1378	1378	1378	0
240	20230915	160700	295707071	1378	1378	1378	1378	0
241	20230915	160600	295707071	1378	1378	1378	1378	0
242	20230915	160500	295707071	1378	1378	1378	1378	3756
243	20230915	160400	295707071	1378	1378	1378	1378	0
244	20230915	160300	295707071	1378	1378	1378	1378	0
245	20230915	160200	295707071	1378	1378	1378	1378	0
246	20230915	160100	295707071	1378	1378	1378	1378	0
247	20230915	160000	295707071	1378	1378	1378	1378	0
248	20230915	155900	295707071	1378	1378	1378	1378	0
249	20230915	155800	295707071	1378	1378	1378	1378	0
250	20230915	155700	295707071	1378	1378	1378	1378	0
251	20230915	155600	295707071	1378	1378	1378	1378	0
252	20230915	155500	295707071	1378	1378	1378	1378	0
253	20230915	155400	295707071	1378	1378	1378	1378	0
254	20230915	155300	295707071	1378	1378	1378	1378	0
255	20230915	155200	295707071	1378	1378	1378	1378	0
256	20230915	155100	295707071	1378	1378	1378	1378	0
257	20230915	155000	295707071	1378	1378	1378	1378	0
258	20230915	154900	295707071	1378	1378	1378	1378	0
259	20230915	154800	295707071	1378	1378	1378	1378	0
260	20230915	154700	295707071	1378	1378	1378	1378	0
261	20230915	154600	295707071	1378	1378	1378	1378	0
262	20230915	154500	295707071	1378	1378	1378	1378	0
263	20230915	154400	295707071	1378	1378	1378	1378	0
264	20230915	154300	295707071	1378	1378	1378	1378	0
265	20230915	154200	295707071	1378	1378	1378	1378	0
266	20230915	154100	295707071	1378	1378	1378	1378	0
267	20230915	154000	295707071	1378	1378	1378	1378	0
268	20230915	153900	295707071	1378	1378	1378	1378	0
269	20230915	153800	295707071	1378	1378	1378	1378	0
270	20230915	153700	295707071	1378	1378	1378	1378	0
271	20230915	153600	295707071	1378	1378	1378	1378	0
272	20230915	153500	295707071	1378	1378	1378	1378	3756
273	20230915	153400	295707071	1378	1378	1378	1378	0
274	20230915	153300	295707071	1378	1378	1378	1378	0
275	20230915	153200	295707071	1378	1378	1378	1378	0
276	20230915	153100	295707071	1378	1378	1378	1378	0
277	20230915	153000	295707071	1378	1378	1378	1378	3756
278	20230915	152900	290531303	1378	1378	1378	1378	0
279	20230915	152800	290531303	1378	1378	1378	1378	0
280	20230915	152700	290531303	1378	1378	1378	1378	0
281	20230915	152600	290531303	1378	1378	1378	1378	0
282	20230915	152500	290531303	1378	1378	1378	1378	0
283	20230915	152400	290531303	1378	1378	1378	1378	0
284	20230915	152300	290531303	1378	1378	1378	1378	0
285	20230915	152200	290531303	1378	1378	1378	1378	0
286	20230915	152100	290531303	1378	1378	1378	1378	0
287	20230915	152000	290531303	1378	1378	1378	1378	0
288	20230915	151900	290531303	1378	1378	1378	1378	0
289	20230915	151800	290531303	1378	1378	1378	1378	120
290	20230915	151700	290365943	1378	1378	1379	1378	102
291	20230915	151600	290225386	1374	1374	1374	1374	0
292	20230915	151500	290225386	1374	1374	1378	1374	301
293	20230915	151400	289811788	1378	1375	1378	1374	501
294	20230915	151300	289122976	1375	1376	1376	1375	2179
295	20230915	151200	286126053	1378	1377	1378	1376	1331
296	20230915	151100	284294387	1377	1377	1377	1377	10
297	20230915	151000	284280617	1377	1376	1377	1376	34
298	20230915	150900	284233832	1377	1376	1377	1376	1014
299	20230915	150800	282838546	1378	1378	1378	1378	0
300	20230915	150700	282838546	1378	1376	1379	1376	36
301	20230915	150600	282789005	1376	1375	1376	1375	74
302	20230915	150500	282687191	1379	1379	1379	1379	1
303	20230915	150400	282685812	1375	1379	1379	1375	589
304	20230915	150300	281875729	1379	1379	1379	1379	0
305	20230915	150200	281875729	1379	1379	1379	1379	1
306	20230915	150100	281874350	1379	1379	1379	1379	10
307	20230915	150000	281860560	1379	1379	1379	1379	1
308	20230915	145900	281859181	1379	1379	1379	1379	1
309	20230915	145800	281857802	1379	1379	1379	1379	0
310	20230915	145700	281857802	1379	1379	1379	1379	1
311	20230915	145600	281856423	1380	1375	1380	1375	114
312	20230915	145500	281699161	1379	1375	1379	1375	12
313	20230915	145400	281682657	1379	1378	1379	1374	4353
314	20230915	145300	275701371	1378	1378	1378	1378	500
315	20230915	145200	275012371	1379	1379	1379	1379	202
316	20230915	145100	274733813	1380	1380	1380	1380	0
317	20230915	145000	274733813	1380	1380	1380	1380	2
318	20230915	144900	274731053	1380	1380	1380	1380	11
319	20230915	144800	274715873	1380	1379	1380	1379	804
320	20230915	144700	273606957	1379	1379	1379	1379	8
321	20230915	144600	273595925	1379	1379	1379	1379	77
322	20230915	144500	273489742	1379	1379	1379	1379	25
323	20230915	144400	273455267	1378	1378	1378	1375	1790
324	20230915	144300	270993594	1379	1379	1379	1379	362
325	20230915	144200	270494396	1379	1380	1380	1378	1054
326	20230915	144100	269041883	1380	1380	1380	1380	20
327	20230915	144000	269014283	1380	1380	1380	1379	1337
328	20230915	143900	267169739	1380	1380	1380	1380	600
329	20230915	143800	266341739	1381	1382	1382	1379	7331
330	20230915	143700	256223442	1385	1385	1385	1382	782
331	20230915	143600	255142685	1385	1385	1385	1385	714
332	20230915	143500	254153795	1385	1382	1385	1382	310
333	20230915	143400	253724448	1382	1385	1385	1381	3043
334	20230915	143300	249519078	1385	1384	1385	1381	19551
335	20230915	143200	222504855	1386	1385	1386	1384	6971
336	20230915	143100	212850814	1385	1385	1385	1385	0
337	20230915	143000	212850814	1385	1385	1385	1385	1
338	20230915	142900	212849429	1384	1384	1384	1384	80
339	20230915	142800	212738709	1385	1385	1385	1385	516
340	20230915	142700	212024049	1385	1384	1385	1384	83
341	20230915	142600	211909176	1385	1384	1385	1384	1049
342	20230915	142500	210456360	1384	1384	1384	1384	1
343	20230915	142400	210454976	1385	1385	1385	1385	3
344	20230915	142300	210450821	1385	1385	1385	1385	1
345	20230915	142200	210449436	1385	1384	1385	1382	2209
346	20230915	142100	207394248	1385	1386	1386	1385	24
347	20230915	142000	207361006	1388	1387	1388	1386	301
348	20230915	141900	206943793	1387	1387	1387	1387	2400
349	20230915	141800	203614993	1387	1389	1389	1387	588
350	20230915	141700	202799435	1389	1388	1389	1388	580
351	20230915	141600	201994378	1388	1388	1388	1388	71
352	20230915	141500	201895830	1390	1390	1390	1388	741
353	20230915	141400	200867300	1390	1390	1390	1390	0
354	20230915	141300	200867300	1390	1390	1390	1390	1
355	20230915	141200	200865910	1390	1389	1390	1389	2245
356	20230915	141100	197747604	1391	1391	1391	1391	0
357	20230915	141000	197747604	1391	1391	1391	1390	5025
358	20230915	140900	190762803	1393	1393	1393	1393	3
359	20230915	140800	190758624	1393	1393	1393	1393	1
360	20230915	140700	190757231	1393	1390	1393	1390	501
361	20230915	140600	190060838	1390	1390	1390	1390	75
362	20230915	140500	189956588	1392	1392	1392	1392	1
363	20230915	140400	189955196	1393	1393	1393	1393	0
364	20230915	140300	189955196	1393	1393	1393	1393	1
365	20230915	140200	189953803	1393	1393	1393	1393	0
366	20230915	140100	189953803	1393	1393	1393	1393	1
367	20230915	140000	189952410	1393	1393	1393	1393	1
368	20230915	135900	189951017	1389	1390	1390	1389	4913
369	20230915	135800	183122872	1393	1390	1393	1390	13
370	20230915	135700	183104799	1390	1391	1391	1390	4988
371	20230915	135600	176170344	1393	1392	1393	1391	3001
372	20230915	135500	171994567	1393	1396	1396	1393	2521
373	20230915	135400	168481684	1395	1395	1395	1395	4
374	20230915	135300	168476104	1395	1395	1395	1395	1
375	20230915	135200	168474709	1395	1395	1395	1395	728
376	20230915	135100	167459149	1395	1395	1395	1395	1
377	20230915	135000	167457754	1395	1395	1395	1395	1
378	20230915	134900	167456359	1395	1395	1395	1395	0
379	20230915	134800	167456359	1395	1395	1395	1395	1
380	20230915	134700	167454964	1395	1395	1395	1395	0
381	20230915	134600	167454964	1395	1395	1395	1395	12
382	20230915	134500	167438224	1395	1395	1395	1395	21
383	20230915	134400	167408929	1395	1393	1395	1393	11581
384	20230915	134300	151263035	1393	1393	1393	1393	1
385	20230915	134200	151261642	1392	1392	1392	1392	454
386	20230915	134100	150629674	1392	1392	1392	1392	1
387	20230915	134000	150628282	1392	1392	1392	1392	1
388	20230915	133900	150626890	1392	1391	1392	1391	100
389	20230915	133800	150487739	1391	1391	1392	1391	473
390	20230915	133700	149829791	1393	1393	1393	1393	0
391	20230915	133600	149829791	1393	1393	1393	1393	1
392	20230915	133500	149828398	1393	1393	1393	1393	1
393	20230915	133400	149827005	1393	1393	1393	1393	3
394	20230915	133300	149822826	1393	1393	1393	1393	1
395	20230915	133200	149821433	1391	1393	1393	1391	1008
396	20230915	133100	148419289	1393	1393	1393	1393	1
397	20230915	133000	148417896	1393	1393	1393	1393	1
398	20230915	132900	148416503	1392	1393	1393	1392	73
399	20230915	132800	148314886	1393	1393	1393	1393	1
400	20230915	132700	148313493	1393	1393	1393	1393	0
401	20230915	132600	148313493	1393	1393	1393	1393	73
402	20230915	132500	148211804	1393	1393	1393	1393	0
403	20230915	132400	148211804	1393	1393	1393	1393	79
404	20230915	132300	148101757	1393	1393	1393	1393	1
405	20230915	132200	148100364	1393	1393	1393	1393	0
406	20230915	132100	148100364	1393	1393	1393	1393	2
407	20230915	132000	148097578	1393	1393	1393	1393	0
408	20230915	131900	148097578	1393	1393	1393	1393	1
409	20230915	131800	148096185	1393	1393	1393	1392	239
410	20230915	131700	147763494	1393	1393	1393	1393	36
411	20230915	131600	147713346	1393	1393	1393	1393	1
412	20230915	131500	147711953	1393	1393	1393	1393	375
413	20230915	131400	147189578	1394	1393	1394	1393	1720
414	20230915	131300	144793617	1393	1393	1393	1393	1
415	20230915	131200	144792224	1393	1393	1393	1393	0
416	20230915	131100	144792224	1393	1393	1393	1393	1
417	20230915	131000	144790831	1393	1393	1393	1393	0
418	20230915	130900	144790831	1393	1393	1393	1391	9
419	20230915	130800	144778296	1393	1393	1393	1393	1
420	20230915	130700	144776903	1393	1393	1393	1393	20
421	20230915	130600	144749043	1393	1393	1393	1393	1
422	20230915	130500	144747650	1393	1393	1393	1393	0
423	20230915	130400	144747650	1393	1393	1393	1393	1
424	20230915	130300	144746257	1393	1393	1393	1393	1
425	20230915	130200	144744864	1393	1393	1393	1393	0
426	20230915	130100	144744864	1393	1393	1393	1393	1
427	20230915	130000	144743471	1391	1393	1393	1391	4707
428	20230915	125900	138195994	1393	1393	1393	1393	3156
429	20230915	125800	133799686	1393	1392	1393	1392	555
430	20230915	125700	133026572	1393	1393	1393	1393	0
431	20230915	125600	133026572	1393	1393	1393	1393	1
432	20230915	125500	133025179	1393	1393	1393	1393	0
433	20230915	125400	133025179	1393	1393	1393	1393	1
434	20230915	125300	133023786	1393	1393	1393	1393	1
435	20230915	125200	133022393	1393	1393	1393	1393	0
436	20230915	125100	133022393	1393	1393	1393	1393	4
437	20230915	125000	133016821	1393	1393	1393	1393	1
438	20230915	124900	133015428	1393	1393	1393	1393	315
439	20230915	124800	132576633	1393	1393	1393	1393	500
440	20230915	124700	131880133	1393	1392	1393	1392	955
441	20230915	124600	130550772	1392	1391	1392	1391	1445
442	20230915	124500	128540776	1390	1390	1390	1390	779
443	20230915	124400	127457966	1390	1388	1390	1388	280
444	20230915	124300	127069324	1388	1388	1388	1388	429
445	20230915	124200	126473872	1390	1390	1390	1390	1
446	20230915	124100	126472482	1390	1388	1390	1388	295
447	20230915	124000	126063020	1388	1388	1388	1388	0
448	20230915	123900	126063020	1388	1388	1388	1388	1
449	20230915	123800	126061632	1388	1388	1388	1388	2090
450	20230915	123700	123160712	1390	1390	1390	1390	1
451	20230915	123600	123159322	1390	1389	1390	1389	349
452	20230915	123500	122674543	1388	1388	1388	1388	0
453	20230915	123400	122674543	1388	1388	1390	1388	12
454	20230915	123300	122657885	1390	1390	1390	1390	10
455	20230915	123200	122643985	1390	1387	1390	1387	4
456	20230915	123100	122638433	1390	1390	1390	1390	1
457	20230915	123000	122637043	1387	1387	1387	1387	149
458	20230915	122900	122430380	1390	1390	1390	1390	1
459	20230915	122800	122428990	1390	1390	1390	1390	0
460	20230915	122700	122428990	1390	1390	1390	1390	1
461	20230915	122600	122427600	1389	1389	1389	1389	1
462	20230915	122500	122426211	1389	1389	1389	1389	999
463	20230915	122400	121038600	1390	1390	1390	1390	1
464	20230915	122300	121037210	1390	1390	1390	1390	271
465	20230915	122200	120660520	1390	1390	1390	1390	1
466	20230915	122100	120659130	1390	1390	1390	1390	1
467	20230915	122000	120657740	1390	1390	1390	1390	0
468	20230915	121900	120657740	1390	1389	1390	1389	3
469	20230915	121800	120653572	1390	1390	1390	1390	0
470	20230915	121700	120653572	1390	1390	1390	1390	1
471	20230915	121600	120652182	1390	1390	1390	1390	24
472	20230915	121500	120618822	1390	1390	1390	1390	0
473	20230915	121400	120618822	1390	1390	1390	1390	809
474	20230915	121300	119494312	1389	1389	1389	1389	1192
475	20230915	121200	117838624	1389	1389	1389	1389	1
476	20230915	121100	117837235	1389	1389	1389	1389	1
477	20230915	121000	117835846	1389	1389	1389	1389	0
478	20230915	120900	117835846	1389	1389	1389	1389	1
479	20230915	120800	117834457	1389	1389	1389	1389	0
480	20230915	120700	117834457	1389	1389	1389	1389	1
481	20230915	120600	117833068	1389	1389	1389	1389	0
482	20230915	120500	117833068	1389	1389	1389	1389	1
483	20230915	120400	117831679	1389	1389	1389	1389	1
484	20230915	120300	117830290	1389	1389	1389	1389	0
485	20230915	120200	117830290	1389	1389	1389	1389	3
486	20230915	120100	117826123	1385	1385	1385	1385	631
487	20230915	120000	116952188	1385	1385	1385	1385	1
488	20230915	115900	116950803	1385	1385	1385	1385	186
489	20230915	115800	116693193	1389	1389	1389	1389	0
490	20230915	115700	116693193	1389	1389	1389	1389	1
491	20230915	115600	116691804	1383	1389	1389	1383	1437
492	20230915	115500	114700637	1390	1390	1390	1390	241
493	20230915	115400	114365647	1390	1390	1390	1390	1
494	20230915	115300	114364257	1390	1390	1390	1390	0
495	20230915	115200	114364257	1390	1390	1390	1390	1
496	20230915	115100	114362867	1390	1390	1390	1390	0
497	20230915	115000	114362867	1390	1390	1390	1390	1
498	20230915	114900	114361477	1389	1389	1389	1389	145
499	20230915	114800	114160072	1389	1389	1389	1389	17
500	20230915	114700	114136459	1391	1391	1391	1391	1
501	20230915	114600	114135068	1391	1391	1391	1391	0
502	20230915	114500	114135068	1391	1391	1391	1391	2
503	20230915	114400	114132286	1391	1391	1391	1391	1
504	20230915	114300	114130895	1391	1391	1391	1391	0
505	20230915	114200	114130895	1391	1391	1391	1391	1
506	20230915	114100	114129504	1391	1391	1391	1391	700
507	20230915	114000	113155804	1391	1391	1391	1391	1
508	20230915	113900	113154413	1391	1390	1391	1390	70
509	20230915	113800	113057044	1390	1390	1390	1390	5
510	20230915	113700	113050094	1389	1389	1389	1389	15
511	20230915	113600	113029259	1389	1389	1389	1389	46
512	20230915	113500	112965365	1391	1391	1391	1391	1
513	20230915	113400	112963974	1391	1391	1391	1391	6
514	20230915	113300	112955628	1392	1392	1392	1392	0
515	20230915	113200	112955628	1392	1392	1392	1392	1
516	20230915	113100	112954236	1392	1392	1393	1392	595
517	20230915	113000	112125995	1393	1393	1393	1393	120
518	20230915	112900	111958835	1394	1394	1394	1394	19
519	20230915	112800	111932349	1394	1394	1394	1394	1
520	20230915	112700	111930955	1394	1393	1394	1393	175
521	20230915	112600	111687179	1393	1393	1393	1393	400
522	20230915	112500	111129979	1393	1393	1393	1393	1
523	20230915	112400	111128586	1392	1392	1392	1392	507
524	20230915	112300	110422842	1392	1392	1392	1392	1
525	20230915	112200	110421450	1393	1392	1393	1387	704
526	20230915	112100	109444538	1392	1392	1392	1392	0
527	20230915	112000	109444538	1392	1392	1392	1390	226
528	20230915	111900	109129972	1392	1392	1392	1392	245
529	20230915	111800	108788932	1392	1392	1392	1392	3
530	20230915	111700	108784756	1392	1390	1392	1390	11
531	20230915	111600	108769464	1390	1390	1390	1390	92
532	20230915	111500	108641584	1390	1390	1390	1390	1
533	20230915	111400	108640194	1390	1390	1390	1390	0
534	20230915	111300	108640194	1390	1390	1390	1387	1183
535	20230915	111200	106999361	1392	1392	1393	1392	708
536	20230915	111100	106013479	1393	1393	1393	1393	0
537	20230915	111000	106013479	1393	1393	1393	1393	3
538	20230915	110900	106009300	1393	1393	1393	1393	8
539	20230915	110800	105998156	1394	1389	1394	1389	200
540	20230915	110700	105720351	1389	1387	1389	1387	312
541	20230915	110600	105287605	1387	1387	1387	1387	2
542	20230915	110500	105284831	1387	1387	1387	1387	1
543	20230915	110400	105283444	1387	1387	1387	1387	0
544	20230915	110300	105283444	1387	1386	1387	1386	98
545	20230915	110200	105147615	1386	1386	1386	1386	3
546	20230915	110100	105143457	1386	1386	1386	1386	0
547	20230915	110000	105143457	1386	1385	1386	1385	700
548	20230915	105900	104173672	1385	1385	1385	1385	0
549	20230915	105800	104173672	1385	1385	1385	1385	1
550	20230915	105700	104172287	1383	1382	1383	1382	2598
551	20230915	105600	100579260	1382	1382	1382	1382	690
552	20230915	105500	99625680	1383	1383	1383	1383	1176
553	20230915	105400	97999272	1383	1383	1383	1383	0
554	20230915	105300	97999272	1383	1384	1384	1383	2182
555	20230915	105200	94979964	1385	1385	1385	1385	100
556	20230915	105100	94841464	1386	1386	1386	1384	8
557	20230915	105000	94830388	1384	1385	1386	1384	1052
558	20230915	104900	93373356	1387	1387	1387	1387	0
559	20230915	104800	93373356	1387	1387	1387	1387	1
560	20230915	104700	93371969	1387	1387	1387	1387	0
561	20230915	104600	93371969	1387	1386	1387	1386	7
562	20230915	104500	93362266	1386	1386	1386	1386	2236
563	20230915	104400	90263170	1387	1387	1387	1387	1006
564	20230915	104300	88867848	1389	1389	1389	1389	1
565	20230915	104200	88866459	1389	1389	1389	1389	0
566	20230915	104100	88866459	1389	1389	1389	1389	1
567	20230915	104000	88865070	1386	1386	1389	1386	43
568	20230915	103900	88805469	1386	1386	1386	1386	458
569	20230915	103800	88170681	1389	1386	1389	1386	182
570	20230915	103700	87918183	1386	1386	1386	1386	357
571	20230915	103600	87423381	1389	1389	1389	1386	1582
572	20230915	103500	85229463	1389	1389	1389	1389	1
573	20230915	103400	85228074	1389	1389	1389	1389	246
574	20230915	103300	84886380	1394	1392	1394	1390	7867
575	20230915	103200	73942382	1393	1394	1394	1393	3935
576	20230915	103100	68460417	1395	1395	1395	1395	1
577	20230915	103000	68459022	1395	1395	1395	1395	1
578	20230915	102900	68457627	1395	1395	1395	1395	224
579	20230915	102800	68145147	1396	1396	1396	1396	10
580	20230915	102700	68131187	1396	1396	1396	1396	143
581	20230915	102600	67931559	1395	1395	1395	1395	10
582	20230915	102500	67917609	1395	1395	1395	1395	28
583	20230915	102400	67878549	1395	1395	1395	1395	0
584	20230915	102300	67878549	1395	1395	1395	1395	24
585	20230915	102200	67845069	1396	1397	1397	1396	215
586	20230915	102100	67544719	1399	1399	1399	1399	37
587	20230915	102000	67492956	1396	1396	1396	1396	5
588	20230915	101900	67485976	1396	1396	1396	1396	0
589	20230915	101800	67485976	1396	1396	1399	1396	7719
590	20230915	101700	56702519	1396	1395	1396	1395	700
591	20230915	101600	55725912	1395	1395	1395	1395	101
592	20230915	101500	55585017	1395	1395	1395	1395	150
593	20230915	101400	55375767	1395	1395	1395	1395	1
594	20230915	101300	55374372	1395	1395	1395	1395	1
595	20230915	101200	55372977	1395	1395	1395	1395	0
596	20230915	101100	55372977	1395	1394	1395	1394	301
597	20230915	101000	54953382	1395	1395	1395	1395	0
598	20230915	100900	54953382	1395	1395	1395	1395	501
599	20230915	100800	54254487	1395	1395	1395	1395	216
600	20230915	100700	53953167	1396	1396	1396	1396	0
601	20230915	100600	53953167	1396	1396	1396	1396	1771
602	20230915	100500	51480851	1397	1396	1397	1396	970
603	20230915	100400	50126590	1396	1396	1396	1396	185
604	20230915	100300	49868330	1396	1396	1396	1396	3
605	20230915	100200	49864142	1396	1396	1396	1396	5
606	20230915	100100	49857162	1397	1397	1397	1397	202
607	20230915	100000	49574968	1397	1397	1397	1397	25
608	20230915	095900	49540043	1397	1397	1397	1397	24
609	20230915	095800	49506515	1397	1397	1397	1396	672
610	20230915	095700	48568373	1398	1398	1398	1398	46
611	20230915	095600	48504065	1398	1397	1398	1397	8
612	20230915	095500	48492887	1397	1397	1397	1397	500
613	20230915	095400	47794387	1397	1397	1397	1397	1090
614	20230915	095300	46271657	1396	1396	1396	1396	92
615	20230915	095200	46143225	1397	1395	1397	1395	2476
616	20230915	095100	42686053	1395	1394	1395	1394	3
617	20230915	095000	42681869	1394	1394	1395	1394	53
618	20230915	094900	42607949	1394	1394	1394	1394	189
619	20230915	094800	42344483	1395	1395	1395	1395	41
620	20230915	094700	42287288	1395	1395	1395	1395	257
621	20230915	094600	41928773	1395	1396	1396	1395	504
622	20230915	094500	41225547	1396	1396	1396	1396	12
623	20230915	094400	41208795	1396	1395	1396	1395	1422
624	20230915	094300	39223685	1395	1395	1395	1395	1
625	20230915	094200	39222290	1395	1395	1395	1395	970
626	20230915	094100	37869140	1395	1398	1398	1395	1512
627	20230915	094000	35757522	1399	1399	1399	1398	76
628	20230915	093900	35651249	1399	1399	1399	1399	10
629	20230915	093800	35637259	1399	1399	1399	1399	24
630	20230915	093700	35603683	1396	1397	1398	1396	312
631	20230915	093600	35167721	1397	1398	1398	1397	153
632	20230915	093500	34953880	1399	1399	1399	1399	353
633	20230915	093400	34460033	1399	1398	1399	1398	502
634	20230915	093300	33758236	1398	1395	1398	1395	3794
635	20230915	093200	28460270	1395	1395	1395	1395	3
636	20230915	093100	28456085	1395	1394	1395	1394	108
637	20230915	093000	28305532	1394	1394	1394	1394	200
638	20230915	092900	28026732	1394	1391	1394	1391	37
639	20230915	092800	27975262	1394	1394	1394	1394	10
640	20230915	092700	27961322	1394	1392	1394	1391	4
641	20230915	092600	27955754	1394	1393	1394	1393	267
642	20230915	092500	27583822	1395	1395	1395	1395	0
643	20230915	092400	27583822	1395	1391	1395	1390	101
644	20230915	092300	27443392	1392	1396	1396	1392	1362
645	20230915	092200	25545989	1395	1395	1395	1395	0
646	20230915	092100	25545989	1395	1395	1395	1395	1
647	20230915	092000	25544594	1400	1395	1400	1395	810
648	20230915	091900	24411190	1395	1395	1395	1395	321
649	20230915	091800	23963395	1395	1395	1395	1395	1
650	20230915	091700	23962000	1395	1400	1400	1395	533
651	20230915	091600	23215965	1400	1400	1400	1400	0
652	20230915	091500	23215965	1400	1400	1400	1400	137
653	20230915	091400	23024165	1400	1400	1400	1400	0
654	20230915	091300	23024165	1400	1400	1400	1400	6
655	20230915	091200	23015765	1400	1400	1400	1395	606
656	20230915	091100	22169152	1400	1398	1400	1398	572
657	20230915	091000	21368781	1398	1394	1398	1394	1039
658	20230915	090900	19918296	1394	1388	1394	1388	154
659	20230915	090800	19704538	1388	1395	1395	1388	1001
660	20230915	090700	18315143	1395	1395	1395	1395	3
661	20230915	090600	18310958	1395	1390	1395	1386	3427
662	20230915	090500	13553387	1398	1395	1398	1395	3939
663	20230915	090400	8057822	1395	1388	1395	1388	401
664	20230915	090300	7501227	1388	1390	1395	1388	684
665	20230915	090200	6550657	1395	1395	1395	1395	8
666	20230915	090100	6539497	1395	1396	1398	1395	1906
667	20230915	090000	3880507	1397	1395	1397	1395	2781