KissMeData/217730/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201200	500114598	1772	1772	1772	1772	2669
3	20230919	201100	500114598	1772	1772	1772	1772	0
4	20230919	201000	500114598	1772	1772	1772	1772	0
5	20230919	200900	500114598	1772	1772	1772	1772	0
6	20230919	200800	500114598	1772	1772	1772	1772	0
7	20230919	200700	500114598	1772	1772	1772	1772	0
8	20230919	200600	500114598	1772	1772	1772	1772	0
9	20230919	200500	500114598	1772	1772	1772	1772	0
10	20230919	200400	500114598	1772	1772	1772	1772	0
11	20230919	200300	500114598	1772	1772	1772	1772	0
12	20230919	200200	500114598	1772	1772	1772	1772	0
13	20230919	200100	500114598	1772	1772	1772	1772	0
14	20230919	200000	500114598	1772	1772	1772	1772	0
15	20230919	195900	500114598	1772	1772	1772	1772	0
16	20230919	195800	500114598	1772	1772	1772	1772	0
17	20230919	195700	500114598	1772	1772	1772	1772	0
18	20230919	195600	500114598	1772	1772	1772	1772	0
19	20230919	195500	500114598	1772	1772	1772	1772	0
20	20230919	195400	500114598	1772	1772	1772	1772	0
21	20230919	195300	500114598	1772	1772	1772	1772	0
22	20230919	195200	500114598	1772	1772	1772	1772	0
23	20230919	195100	500114598	1772	1772	1772	1772	0
24	20230919	195000	500114598	1772	1772	1772	1772	0
25	20230919	194900	500114598	1772	1772	1772	1772	0
26	20230919	194800	500114598	1772	1772	1772	1772	0
27	20230919	194700	500114598	1772	1772	1772	1772	0
28	20230919	194600	500114598	1772	1772	1772	1772	0
29	20230919	194500	500114598	1772	1772	1772	1772	0
30	20230919	194400	500114598	1772	1772	1772	1772	0
31	20230919	194300	500114598	1772	1772	1772	1772	0
32	20230919	194200	500114598	1772	1772	1772	1772	2669
33	20230919	194100	500114598	1772	1772	1772	1772	0
34	20230919	194000	500114598	1772	1772	1772	1772	0
35	20230919	193900	500114598	1772	1772	1772	1772	0
36	20230919	193800	500114598	1772	1772	1772	1772	0
37	20230919	193700	500114598	1772	1772	1772	1772	0
38	20230919	193600	500114598	1772	1772	1772	1772	0
39	20230919	193500	500114598	1772	1772	1772	1772	0
40	20230919	193400	500114598	1772	1772	1772	1772	0
41	20230919	193300	500114598	1772	1772	1772	1772	0
42	20230919	193200	500114598	1772	1772	1772	1772	0
43	20230919	193100	500114598	1772	1772	1772	1772	0
44	20230919	193000	500114598	1772	1772	1772	1772	0
45	20230919	192900	500114598	1772	1772	1772	1772	0
46	20230919	192800	500114598	1772	1772	1772	1772	0
47	20230919	192700	500114598	1772	1772	1772	1772	0
48	20230919	192600	500114598	1772	1772	1772	1772	0
49	20230919	192500	500114598	1772	1772	1772	1772	0
50	20230919	192400	500114598	1772	1772	1772	1772	0
51	20230919	192300	500114598	1772	1772	1772	1772	0
52	20230919	192200	500114598	1772	1772	1772	1772	0
53	20230919	192100	500114598	1772	1772	1772	1772	0
54	20230919	192000	500114598	1772	1772	1772	1772	0
55	20230919	191900	500114598	1772	1772	1772	1772	0
56	20230919	191800	500114598	1772	1772	1772	1772	0
57	20230919	191700	500114598	1772	1772	1772	1772	0
58	20230919	191600	500114598	1772	1772	1772	1772	0
59	20230919	191500	500114598	1772	1772	1772	1772	0
60	20230919	191400	500114598	1772	1772	1772	1772	0
61	20230919	191300	500114598	1772	1772	1772	1772	0
62	20230919	191200	500114598	1772	1772	1772	1772	2669
63	20230919	191100	500114598	1772	1772	1772	1772	0
64	20230919	191000	500114598	1772	1772	1772	1772	0
65	20230919	190900	500114598	1772	1772	1772	1772	0
66	20230919	190800	500114598	1772	1772	1772	1772	0
67	20230919	190700	500114598	1772	1772	1772	1772	0
68	20230919	190600	500114598	1772	1772	1772	1772	0
69	20230919	190500	500114598	1772	1772	1772	1772	0
70	20230919	190400	500114598	1772	1772	1772	1772	0
71	20230919	190300	500114598	1772	1772	1772	1772	0
72	20230919	190200	500114598	1772	1772	1772	1772	0
73	20230919	190100	500114598	1772	1772	1772	1772	0
74	20230919	190000	500114598	1772	1772	1772	1772	0
75	20230919	185900	500114598	1772	1772	1772	1772	0
76	20230919	185800	500114598	1772	1772	1772	1772	0
77	20230919	185700	500114598	1772	1772	1772	1772	0
78	20230919	185600	500114598	1772	1772	1772	1772	0
79	20230919	185500	500114598	1772	1772	1772	1772	0
80	20230919	185400	500114598	1772	1772	1772	1772	0
81	20230919	185300	500114598	1772	1772	1772	1772	0
82	20230919	185200	500114598	1772	1772	1772	1772	0
83	20230919	185100	500114598	1772	1772	1772	1772	0
84	20230919	185000	500114598	1772	1772	1772	1772	0
85	20230919	184900	500114598	1772	1772	1772	1772	0
86	20230919	184800	500114598	1772	1772	1772	1772	0
87	20230919	184700	500114598	1772	1772	1772	1772	0
88	20230919	184600	500114598	1772	1772	1772	1772	0
89	20230919	184500	500114598	1772	1772	1772	1772	0
90	20230919	184400	500114598	1772	1772	1772	1772	0
91	20230919	184300	500114598	1772	1772	1772	1772	0
92	20230919	184200	500114598	1772	1772	1772	1772	2669
93	20230919	184100	500114598	1772	1772	1772	1772	0
94	20230919	184000	500114598	1772	1772	1772	1772	0
95	20230919	183900	500114598	1772	1772	1772	1772	0
96	20230919	183800	500114598	1772	1772	1772	1772	0
97	20230919	183700	500114598	1772	1772	1772	1772	0
98	20230919	183600	500114598	1772	1772	1772	1772	0
99	20230919	183500	500114598	1772	1772	1772	1772	0
100	20230919	183400	500114598	1772	1772	1772	1772	0
101	20230919	183300	500114598	1772	1772	1772	1772	0
102	20230919	183200	500114598	1772	1772	1772	1772	0
103	20230919	183100	500114598	1772	1772	1772	1772	0
104	20230919	183000	500114598	1772	1772	1772	1772	0
105	20230919	182900	500114598	1772	1772	1772	1772	0
106	20230919	182800	500114598	1772	1772	1772	1772	0
107	20230919	182700	500114598	1772	1772	1772	1772	0
108	20230919	182600	500114598	1772	1772	1772	1772	0
109	20230919	182500	500114598	1772	1772	1772	1772	0
110	20230919	182400	500114598	1772	1772	1772	1772	0
111	20230919	182300	500114598	1772	1772	1772	1772	0
112	20230919	182200	500114598	1772	1772	1772	1772	0
113	20230919	182100	500114598	1772	1772	1772	1772	0
114	20230919	182000	500114598	1772	1772	1772	1772	0
115	20230919	181900	500114598	1772	1772	1772	1772	0
116	20230919	181800	500114598	1772	1772	1772	1772	0
117	20230919	181700	500114598	1772	1772	1772	1772	0
118	20230919	181600	500114598	1772	1772	1772	1772	0
119	20230919	181500	500114598	1772	1772	1772	1772	0
120	20230919	181400	500114598	1772	1772	1772	1772	0
121	20230919	181300	500114598	1772	1772	1772	1772	0
122	20230919	181200	500114598	1772	1772	1772	1772	2669
123	20230919	181100	500114598	1772	1772	1772	1772	0
124	20230919	181000	500114598	1772	1772	1772	1772	0
125	20230919	180900	500114598	1772	1772	1772	1772	0
126	20230919	180800	500114598	1772	1772	1772	1772	0
127	20230919	180700	500114598	1772	1772	1772	1772	0
128	20230919	180600	500114598	1772	1772	1772	1772	0
129	20230919	180500	500114598	1772	1772	1772	1772	0
130	20230919	180400	500114598	1772	1772	1772	1772	0
131	20230919	180300	500114598	1772	1772	1772	1772	0
132	20230919	180200	500114598	1772	1772	1772	1772	0
133	20230919	180100	500114598	1772	1772	1772	1772	0
134	20230919	180000	500114598	1772	1772	1772	1772	0
135	20230919	175900	500114598	1772	1772	1772	1772	0
136	20230919	175800	500114598	1772	1772	1772	1772	0
137	20230919	175700	500114598	1772	1772	1772	1772	0
138	20230919	175600	500114598	1772	1772	1772	1772	0
139	20230919	175500	500114598	1772	1772	1772	1772	0
140	20230919	175400	500114598	1772	1772	1772	1772	0
141	20230919	175300	500114598	1772	1772	1772	1772	0
142	20230919	175200	500114598	1772	1772	1772	1772	0
143	20230919	175100	500114598	1772	1772	1772	1772	0
144	20230919	175000	500114598	1772	1772	1772	1772	0
145	20230919	174900	500114598	1772	1772	1772	1772	0
146	20230919	174800	500114598	1772	1772	1772	1772	0
147	20230919	174700	500114598	1772	1772	1772	1772	0
148	20230919	174600	500114598	1772	1772	1772	1772	0
149	20230919	174500	500114598	1772	1772	1772	1772	0
150	20230919	174400	500114598	1772	1772	1772	1772	0
151	20230919	174300	500114598	1772	1772	1772	1772	0
152	20230919	174200	500114598	1772	1772	1772	1772	2669
153	20230919	174100	500114598	1772	1772	1772	1772	0
154	20230919	174000	500114598	1772	1772	1772	1772	0
155	20230919	173900	500114598	1772	1772	1772	1772	0
156	20230919	173800	500114598	1772	1772	1772	1772	0
157	20230919	173700	500114598	1772	1772	1772	1772	0
158	20230919	173600	500114598	1772	1772	1772	1772	0
159	20230919	173500	500114598	1772	1772	1772	1772	0
160	20230919	173400	500114598	1772	1772	1772	1772	0
161	20230919	173300	500114598	1772	1772	1772	1772	0
162	20230919	173200	500114598	1772	1772	1772	1772	0
163	20230919	173100	500114598	1772	1772	1772	1772	0
164	20230919	173000	500114598	1772	1772	1772	1772	0
165	20230919	172900	500114598	1772	1772	1772	1772	0
166	20230919	172800	500114598	1772	1772	1772	1772	0
167	20230919	172700	500114598	1772	1772	1772	1772	0
168	20230919	172600	500114598	1772	1772	1772	1772	0
169	20230919	172500	500114598	1772	1772	1772	1772	0
170	20230919	172400	500114598	1772	1772	1772	1772	0
171	20230919	172300	500114598	1772	1772	1772	1772	0
172	20230919	172200	500114598	1772	1772	1772	1772	0
173	20230919	172100	500114598	1772	1772	1772	1772	0
174	20230919	172000	500114598	1772	1772	1772	1772	0
175	20230919	171900	500114598	1772	1772	1772	1772	0
176	20230919	171800	500114598	1772	1772	1772	1772	0
177	20230919	171700	500114598	1772	1772	1772	1772	0
178	20230919	171600	500114598	1772	1772	1772	1772	0
179	20230919	171500	500114598	1772	1772	1772	1772	0
180	20230919	171400	500114598	1772	1772	1772	1772	0
181	20230919	171300	500114598	1772	1772	1772	1772	0
182	20230919	171200	500114598	1772	1772	1772	1772	2669
183	20230919	171100	500114598	1772	1772	1772	1772	0
184	20230919	171000	500114598	1772	1772	1772	1772	0
185	20230919	170900	500114598	1772	1772	1772	1772	0
186	20230919	170800	500114598	1772	1772	1772	1772	0
187	20230919	170700	500114598	1772	1772	1772	1772	0
188	20230919	170600	500114598	1772	1772	1772	1772	0
189	20230919	170500	500114598	1772	1772	1772	1772	0
190	20230919	170400	500114598	1772	1772	1772	1772	0
191	20230919	170300	500114598	1772	1772	1772	1772	0
192	20230919	170200	500114598	1772	1772	1772	1772	0
193	20230919	170100	500114598	1772	1772	1772	1772	0
194	20230919	170000	500114598	1772	1772	1772	1772	0
195	20230919	165900	500114598	1772	1772	1772	1772	0
196	20230919	165800	500114598	1772	1772	1772	1772	0
197	20230919	165700	500114598	1772	1772	1772	1772	0
198	20230919	165600	500114598	1772	1772	1772	1772	0
199	20230919	165500	500114598	1772	1772	1772	1772	0
200	20230919	165400	500114598	1772	1772	1772	1772	0
201	20230919	165300	500114598	1772	1772	1772	1772	0
202	20230919	165200	500114598	1772	1772	1772	1772	0
203	20230919	165100	500114598	1772	1772	1772	1772	0
204	20230919	165000	500114598	1772	1772	1772	1772	0
205	20230919	164900	500114598	1772	1772	1772	1772	0
206	20230919	164800	500114598	1772	1772	1772	1772	0
207	20230919	164700	500114598	1772	1772	1772	1772	0
208	20230919	164600	500114598	1772	1772	1772	1772	0
209	20230919	164500	500114598	1772	1772	1772	1772	0
210	20230919	164400	500114598	1772	1772	1772	1772	0
211	20230919	164300	500114598	1772	1772	1772	1772	0
212	20230919	164200	500114598	1772	1772	1772	1772	2669
213	20230919	164100	500114598	1772	1772	1772	1772	0
214	20230919	164000	500114598	1772	1772	1772	1772	0
215	20230919	163900	500114598	1772	1772	1772	1772	0
216	20230919	163800	500114598	1772	1772	1772	1772	0
217	20230919	163700	500114598	1772	1772	1772	1772	0
218	20230919	163600	500114598	1772	1772	1772	1772	0
219	20230919	163500	500114598	1772	1772	1772	1772	0
220	20230919	163400	500114598	1772	1772	1772	1772	0
221	20230919	163300	500114598	1772	1772	1772	1772	0
222	20230919	163200	500114598	1772	1772	1772	1772	0
223	20230919	163100	500114598	1772	1772	1772	1772	0
224	20230919	163000	500114598	1772	1772	1772	1772	0
225	20230919	162900	500114598	1772	1772	1772	1772	0
226	20230919	162800	500114598	1772	1772	1772	1772	0
227	20230919	162700	500114598	1772	1772	1772	1772	0
228	20230919	162600	500114598	1772	1772	1772	1772	0
229	20230919	162500	500114598	1772	1772	1772	1772	0
230	20230919	162400	500114598	1772	1772	1772	1772	0
231	20230919	162300	500114598	1772	1772	1772	1772	0
232	20230919	162200	500114598	1772	1772	1772	1772	0
233	20230919	162100	500114598	1772	1772	1772	1772	0
234	20230919	162000	500114598	1772	1772	1772	1772	0
235	20230919	161900	500114598	1772	1772	1772	1772	0
236	20230919	161800	500114598	1772	1772	1772	1772	0
237	20230919	161700	500114598	1772	1772	1772	1772	0
238	20230919	161600	500114598	1772	1772	1772	1772	0
239	20230919	161500	500114598	1772	1772	1772	1772	0
240	20230919	161400	500114598	1772	1772	1772	1772	0
241	20230919	161300	500114598	1772	1772	1772	1772	0
242	20230919	161200	500114598	1772	1772	1772	1772	2669
243	20230919	161100	500114598	1772	1772	1772	1772	0
244	20230919	161000	500114598	1772	1772	1772	1772	0
245	20230919	160900	500114598	1772	1772	1772	1772	0
246	20230919	160800	500114598	1772	1772	1772	1772	0
247	20230919	160700	500114598	1772	1772	1772	1772	0
248	20230919	160600	500114598	1772	1772	1772	1772	0
249	20230919	160500	500114598	1772	1772	1772	1772	0
250	20230919	160400	500114598	1772	1772	1772	1772	0
251	20230919	160300	500114598	1772	1772	1772	1772	0
252	20230919	160200	500114598	1772	1772	1772	1772	0
253	20230919	160100	500114598	1772	1772	1772	1772	0
254	20230919	160000	500114598	1772	1772	1772	1772	0
255	20230919	155900	500114598	1772	1772	1772	1772	0
256	20230919	155800	500114598	1772	1772	1772	1772	0
257	20230919	155700	500114598	1772	1772	1772	1772	0
258	20230919	155600	500114598	1772	1772	1772	1772	0
259	20230919	155500	500114598	1772	1772	1772	1772	0
260	20230919	155400	500114598	1772	1772	1772	1772	0
261	20230919	155300	500114598	1772	1772	1772	1772	0
262	20230919	155200	500114598	1772	1772	1772	1772	0
263	20230919	155100	500114598	1772	1772	1772	1772	0
264	20230919	155000	500114598	1772	1772	1772	1772	0
265	20230919	154900	500114598	1772	1772	1772	1772	0
266	20230919	154800	500114598	1772	1772	1772	1772	0
267	20230919	154700	500114598	1772	1772	1772	1772	0
268	20230919	154600	500114598	1772	1772	1772	1772	0
269	20230919	154500	500114598	1772	1772	1772	1772	0
270	20230919	154400	500114598	1772	1772	1772	1772	0
271	20230919	154300	500114598	1772	1772	1772	1772	0
272	20230919	154200	500114598	1772	1772	1772	1772	2669
273	20230919	154100	500114598	1772	1772	1772	1772	0
274	20230919	154000	500114598	1772	1772	1772	1772	0
275	20230919	153900	500114598	1772	1772	1772	1772	0
276	20230919	153800	500114598	1772	1772	1772	1772	0
277	20230919	153700	500114598	1772	1772	1772	1772	0
278	20230919	153600	500114598	1772	1772	1772	1772	0
279	20230919	153500	500114598	1772	1772	1772	1772	0
280	20230919	153400	500114598	1772	1772	1772	1772	0
281	20230919	153300	500114598	1772	1772	1772	1772	0
282	20230919	153200	500114598	1772	1772	1772	1772	0
283	20230919	153100	500114598	1772	1772	1772	1772	0
284	20230919	153000	500114598	1772	1772	1772	1772	2669
285	20230919	152900	495385130	1790	1790	1790	1790	0
286	20230919	152800	495385130	1790	1790	1790	1790	0
287	20230919	152700	495385130	1790	1790	1790	1790	0
288	20230919	152600	495385130	1790	1790	1790	1790	0
289	20230919	152500	495385130	1790	1790	1790	1790	0
290	20230919	152400	495385130	1790	1790	1790	1790	0
291	20230919	152300	495385130	1790	1790	1790	1790	0
292	20230919	152200	495385130	1790	1790	1790	1790	0
293	20230919	152100	495385130	1790	1790	1790	1790	0
294	20230919	152000	495385130	1790	1790	1790	1790	0
295	20230919	151900	495385130	1790	1790	1790	1790	31
296	20230919	151800	495329640	1790	1790	1790	1790	0
297	20230919	151700	495329640	1790	1790	1790	1790	0
298	20230919	151600	495329640	1790	1790	1790	1790	400
299	20230919	151500	494613640	1790	1790	1790	1790	0
300	20230919	151400	494613640	1790	1790	1790	1790	113
301	20230919	151300	494411370	1785	1785	1785	1784	68
302	20230919	151200	494290019	1777	1777	1777	1777	0
303	20230919	151100	494290019	1777	1777	1777	1777	0
304	20230919	151000	494290019	1777	1790	1790	1777	51
305	20230919	150900	494199379	1777	1777	1777	1777	0
306	20230919	150800	494199379	1777	1779	1779	1777	687
307	20230919	150700	492977382	1779	1779	1779	1779	0
308	20230919	150600	492977382	1779	1779	1779	1779	142
309	20230919	150500	492724764	1783	1783	1783	1783	3
310	20230919	150400	492719415	1779	1778	1779	1778	167
311	20230919	150300	492422332	1778	1779	1779	1778	43
312	20230919	150200	492345876	1779	1779	1779	1779	304
313	20230919	150100	491805060	1779	1779	1779	1779	0
314	20230919	150000	491805060	1779	1785	1793	1779	167
315	20230919	145900	491507307	1785	1785	1785	1785	0
316	20230919	145800	491507307	1785	1785	1785	1785	15
317	20230919	145700	491480532	1785	1789	1789	1785	1467
318	20230919	145600	488859730	1790	1790	1790	1790	20
319	20230919	145500	488823930	1790	1790	1790	1790	20
320	20230919	145400	488788130	1797	1797	1797	1797	0
321	20230919	145300	488788130	1797	1797	1797	1797	0
322	20230919	145200	488788130	1797	1792	1797	1792	20
323	20230919	145100	488752205	1791	1797	1797	1787	33
324	20230919	145000	488693114	1791	1791	1791	1791	0
325	20230919	144900	488693114	1791	1797	1797	1790	542
326	20230919	144800	487722898	1787	1795	1795	1786	1403
327	20230919	144700	485215752	1799	1799	1799	1799	0
328	20230919	144600	485215752	1799	1799	1799	1799	0
329	20230919	144500	485215752	1799	1799	1799	1799	210
330	20230919	144400	484837962	1799	1799	1799	1799	0
331	20230919	144300	484837962	1799	1799	1799	1799	0
332	20230919	144200	484837962	1799	1799	1799	1799	0
333	20230919	144100	484837962	1799	1799	1799	1799	0
334	20230919	144000	484837962	1799	1799	1799	1799	1
335	20230919	143900	484836163	1800	1800	1800	1800	0
336	20230919	143800	484836163	1800	1800	1800	1800	0
337	20230919	143700	484836163	1800	1800	1800	1800	0
338	20230919	143600	484836163	1800	1800	1800	1800	0
339	20230919	143500	484836163	1800	1800	1800	1800	0
340	20230919	143400	484836163	1800	1798	1800	1798	100
341	20230919	143300	484656243	1799	1799	1799	1799	0
342	20230919	143200	484656243	1799	1798	1799	1798	60
343	20230919	143100	484548343	1805	1805	1805	1805	0
344	20230919	143000	484548343	1805	1805	1805	1805	0
345	20230919	142900	484548343	1805	1805	1805	1805	0
346	20230919	142800	484548343	1805	1805	1805	1805	0
347	20230919	142700	484548343	1805	1805	1805	1805	0
348	20230919	142600	484548343	1805	1805	1805	1805	0
349	20230919	142500	484548343	1805	1805	1805	1805	0
350	20230919	142400	484548343	1805	1805	1805	1805	0
351	20230919	142300	484548343	1805	1805	1805	1805	0
352	20230919	142200	484548343	1805	1805	1805	1805	0
353	20230919	142100	484548343	1805	1805	1805	1805	0
354	20230919	142000	484548343	1805	1805	1805	1805	0
355	20230919	141900	484548343	1805	1789	1805	1780	14
356	20230919	141800	484523273	1789	1789	1789	1789	0
357	20230919	141700	484523273	1789	1789	1789	1789	2
358	20230919	141600	484519695	1789	1789	1789	1789	0
359	20230919	141500	484519695	1789	1789	1789	1789	680
360	20230919	141400	483303175	1810	1810	1810	1810	0
361	20230919	141300	483303175	1810	1810	1810	1810	10
362	20230919	141200	483285075	1810	1804	1810	1804	760
363	20230919	141100	481913160	1779	1779	1779	1779	20
364	20230919	141000	481877580	1805	1805	1805	1805	503
365	20230919	140900	480969665	1805	1800	1805	1800	1110
366	20230919	140800	478967905	1800	1797	1800	1797	2220
367	20230919	140700	474974096	1772	1772	1772	1772	20
368	20230919	140600	474938656	1798	1798	1798	1798	91
369	20230919	140500	474775038	1798	1797	1798	1797	3
370	20230919	140400	474769646	1799	1799	1799	1799	56
371	20230919	140300	474668902	1800	1757	1800	1757	5486
372	20230919	140200	464982229	1757	1757	1757	1757	974
373	20230919	140100	463270911	1783	1783	1783	1783	0
374	20230919	140000	463270911	1783	1783	1783	1783	0
375	20230919	135900	463270911	1783	1783	1783	1783	0
376	20230919	135800	463270911	1783	1772	1783	1772	5630
377	20230919	135700	453255970	1772	1772	1772	1772	1
378	20230919	135600	453254198	1754	1769	1773	1754	2043
379	20230919	135500	449651964	1769	1769	1769	1769	1
380	20230919	135400	449650195	1755	1755	1755	1755	0
381	20230919	135300	449650195	1755	1755	1755	1755	14597
382	20230919	135200	424032460	1755	1755	1755	1755	0
383	20230919	135100	424032460	1755	1755	1755	1755	0
384	20230919	135000	424032460	1755	1753	1755	1753	1712
385	20230919	134900	421029572	1754	1754	1754	1753	650
386	20230919	134800	419889516	1754	1762	1762	1754	8990
387	20230919	134700	404093751	1763	1763	1763	1763	1
388	20230919	134600	404091988	1769	1769	1769	1769	0
389	20230919	134500	404091988	1769	1762	1769	1762	114
390	20230919	134400	403891113	1770	1764	1770	1764	178
391	20230919	134300	403576515	1759	1759	1759	1759	0
392	20230919	134200	403576515	1759	1759	1759	1759	0
393	20230919	134100	403576515	1759	1759	1759	1759	55
394	20230919	134000	403479770	1760	1760	1760	1759	1082
395	20230919	133900	401576192	1760	1760	1760	1760	0
396	20230919	133800	401576192	1760	1760	1760	1760	0
397	20230919	133700	401576192	1760	1760	1760	1760	223
398	20230919	133600	401183712	1760	1760	1760	1760	500
399	20230919	133500	400303712	1764	1763	1764	1760	4491
400	20230919	133400	392392644	1763	1763	1763	1763	165
401	20230919	133300	392101749	1763	1763	1763	1763	66
402	20230919	133200	391985391	1763	1763	1763	1763	44
403	20230919	133100	391907819	1763	1764	1764	1762	1036
404	20230919	133000	390082055	1763	1763	1763	1763	369
405	20230919	132900	389431508	1764	1764	1764	1764	0
406	20230919	132800	389431508	1764	1764	1764	1764	0
407	20230919	132700	389431508	1764	1764	1764	1764	0
408	20230919	132600	389431508	1764	1764	1764	1764	0
409	20230919	132500	389431508	1764	1763	1764	1763	4
410	20230919	132400	389424454	1764	1764	1764	1764	1
411	20230919	132300	389422690	1763	1763	1763	1763	0
412	20230919	132200	389422690	1763	1763	1763	1763	209
413	20230919	132100	389054223	1764	1764	1764	1764	0
414	20230919	132000	389054223	1764	1764	1764	1764	0
415	20230919	131900	389054223	1764	1764	1764	1764	0
416	20230919	131800	389054223	1764	1764	1764	1764	1
417	20230919	131700	389052459	1764	1764	1764	1764	0
418	20230919	131600	389052459	1764	1764	1764	1764	0
419	20230919	131500	389052459	1764	1765	1765	1764	599
420	20230919	131400	387995323	1765	1765	1765	1765	50
421	20230919	131300	387907073	1765	1765	1765	1765	0
422	20230919	131200	387907073	1765	1765	1765	1765	0
423	20230919	131100	387907073	1765	1763	1765	1763	1205
424	20230919	131000	385780252	1763	1763	1763	1763	50
425	20230919	130900	385692102	1765	1765	1765	1765	100
426	20230919	130800	385515602	1765	1765	1765	1765	50
427	20230919	130700	385427352	1764	1764	1764	1764	163
428	20230919	130600	385139820	1762	1764	1764	1762	746
429	20230919	130500	383825244	1763	1763	1763	1763	0
430	20230919	130400	383825244	1763	1763	1763	1763	0
431	20230919	130300	383825244	1763	1763	1763	1763	0
432	20230919	130200	383825244	1763	1763	1763	1763	0
433	20230919	130100	383825244	1763	1766	1766	1763	51
434	20230919	130000	383735181	1770	1770	1770	1770	0
435	20230919	125900	383735181	1770	1767	1770	1767	200
436	20230919	125800	383381187	1770	1766	1770	1763	1426
437	20230919	125700	380866967	1766	1766	1766	1766	0
438	20230919	125600	380866967	1766	1766	1766	1766	1297
439	20230919	125500	378576465	1766	1766	1766	1766	3500
440	20230919	125400	372395465	1770	1770	1770	1770	10
441	20230919	125300	372377765	1766	1767	1767	1766	390
442	20230919	125200	371688775	1766	1766	1766	1766	0
443	20230919	125100	371688775	1766	1766	1766	1766	0
444	20230919	125000	371688775	1766	1766	1766	1766	1928
445	20230919	124900	368283927	1766	1766	1766	1766	205
446	20230919	124800	367921897	1766	1766	1766	1766	92
447	20230919	124700	367759425	1766	1765	1766	1765	200
448	20230919	124600	367406228	1766	1766	1766	1766	20
449	20230919	124500	367370908	1766	1766	1766	1766	0
450	20230919	124400	367370908	1766	1763	1766	1763	848
451	20230919	124300	365873640	1763	1766	1766	1763	14006
452	20230919	124200	341139062	1766	1766	1766	1766	1
453	20230919	124100	341137296	1766	1766	1766	1766	0
454	20230919	124000	341137296	1766	1762	1766	1762	6
455	20230919	123900	341126712	1762	1762	1762	1762	0
456	20230919	123800	341126712	1762	1770	1770	1762	1008
457	20230919	123700	339347460	1772	1772	1772	1772	0
458	20230919	123600	339347460	1772	1772	1772	1772	1
459	20230919	123500	339345688	1772	1772	1772	1772	1
460	20230919	123400	339343916	1772	1772	1772	1772	0
461	20230919	123300	339343916	1772	1772	1772	1772	1
462	20230919	123200	339342144	1770	1770	1770	1770	500
463	20230919	123100	338457144	1773	1773	1773	1773	1
464	20230919	123000	338455371	1770	1770	1770	1770	1336
465	20230919	122900	336090651	1765	1765	1770	1765	2379
466	20230919	122800	331884471	1765	1765	1765	1765	1630
467	20230919	122700	329007521	1765	1765	1765	1765	209
468	20230919	122600	328638636	1765	1765	1765	1765	100
469	20230919	122500	328462136	1765	1765	1765	1765	0
470	20230919	122400	328462136	1765	1765	1765	1765	500
471	20230919	122300	327579636	1769	1769	1769	1769	0
472	20230919	122200	327579636	1769	1769	1769	1769	0
473	20230919	122100	327579636	1769	1769	1769	1769	0
474	20230919	122000	327579636	1769	1769	1769	1769	0
475	20230919	121900	327579636	1769	1768	1769	1768	561
476	20230919	121800	326587337	1765	1768	1769	1765	102
477	20230919	121700	326407003	1768	1768	1768	1768	0
478	20230919	121600	326407003	1768	1768	1768	1768	1005
479	20230919	121500	324630163	1768	1769	1769	1768	620
480	20230919	121400	323533433	1769	1769	1770	1769	1412
481	20230919	121300	321034933	1769	1769	1770	1769	592
482	20230919	121200	319987684	1769	1764	1769	1764	104
483	20230919	121100	319803718	1769	1769	1769	1769	1
484	20230919	121000	319801949	1764	1759	1764	1759	1012
485	20230919	120900	318021786	1760	1759	1760	1759	2888
486	20230919	120800	312941792	1760	1760	1760	1760	4
487	20230919	120700	312934752	1760	1760	1760	1760	5
488	20230919	120600	312925952	1760	1760	1760	1760	111
489	20230919	120500	312730592	1760	1761	1761	1760	131
490	20230919	120400	312499917	1761	1760	1761	1760	193
491	20230919	120300	312160234	1760	1760	1760	1760	333
492	20230919	120200	311574154	1760	1762	1762	1760	1677
493	20230919	120100	308621680	1762	1762	1762	1762	446
494	20230919	120000	307835828	1762	1762	1762	1762	0
495	20230919	115900	307835828	1762	1762	1762	1762	100
496	20230919	115800	307659628	1762	1762	1762	1762	0
497	20230919	115700	307659628	1762	1762	1762	1762	0
498	20230919	115600	307659628	1762	1762	1762	1762	0
499	20230919	115500	307659628	1762	1760	1762	1759	302
500	20230919	115400	307128107	1760	1759	1762	1759	599
501	20230919	115300	306074462	1759	1759	1759	1758	1428
502	20230919	115200	303563730	1759	1759	1762	1758	1647
503	20230919	115100	300668236	1759	1759	1759	1759	0
504	20230919	115000	300668236	1759	1760	1763	1759	1437
505	20230919	114900	298139928	1760	1760	1760	1760	0
506	20230919	114800	298139928	1760	1760	1760	1760	0
507	20230919	114700	298139928	1760	1760	1760	1760	499
508	20230919	114600	297261688	1760	1760	1760	1760	0
509	20230919	114500	297261688	1760	1760	1760	1760	1
510	20230919	114400	297259928	1760	1760	1760	1760	718
511	20230919	114300	295996248	1760	1760	1760	1760	54
512	20230919	114200	295901208	1760	1760	1760	1760	5
513	20230919	114100	295892408	1760	1760	1760	1760	0
514	20230919	114000	295892408	1760	1760	1760	1760	304
515	20230919	113900	295357368	1760	1760	1760	1760	0
516	20230919	113800	295357368	1760	1760	1760	1760	19
517	20230919	113700	295323928	1760	1761	1761	1760	263
518	20230919	113600	294861038	1760	1761	1761	1760	5301
519	20230919	113500	285530973	1763	1762	1763	1762	2
520	20230919	113400	285527448	1762	1763	1763	1762	348
521	20230919	113300	284914267	1760	1761	1761	1760	1803
522	20230919	113200	281740686	1760	1760	1760	1760	0
523	20230919	113100	281740686	1760	1761	1761	1760	2485
524	20230919	113000	277366526	1760	1760	1760	1760	0
525	20230919	112900	277366526	1760	1760	1764	1760	3478
526	20230919	112800	271245238	1760	1764	1764	1760	5926
527	20230919	112700	260800759	1765	1768	1768	1765	2185
528	20230919	112600	256942666	1768	1768	1768	1768	463
529	20230919	112500	256124082	1768	1768	1769	1768	260
530	20230919	112400	255664302	1768	1768	1768	1768	11
531	20230919	112300	255644854	1770	1770	1770	1770	1
532	20230919	112200	255643084	1770	1770	1770	1770	1
533	20230919	112100	255641314	1766	1766	1766	1766	210
534	20230919	112000	255270454	1765	1770	1770	1765	5700
535	20230919	111900	245201161	1774	1774	1774	1774	1
536	20230919	111800	245199387	1770	1775	1775	1770	1076
537	20230919	111700	243291413	1775	1775	1775	1775	0
538	20230919	111600	243291413	1775	1775	1775	1774	106
539	20230919	111500	243103366	1774	1775	1775	1774	50
540	20230919	111400	243014617	1774	1773	1774	1773	715
541	20230919	111300	241746782	1773	1770	1773	1770	74
542	20230919	111200	241615799	1773	1773	1773	1773	50
543	20230919	111100	241527149	1773	1773	1773	1773	510
544	20230919	111000	240622919	1773	1773	1773	1773	30
545	20230919	110900	240569729	1774	1774	1774	1774	0
546	20230919	110800	240569729	1774	1774	1774	1774	0
547	20230919	110700	240569729	1774	1774	1774	1774	3
548	20230919	110600	240564407	1774	1774	1774	1770	1532
549	20230919	110500	237852494	1774	1774	1774	1774	1
550	20230919	110400	237850720	1773	1773	1773	1773	295
551	20230919	110300	237327685	1773	1773	1774	1773	185
552	20230919	110200	236999679	1773	1773	1773	1772	10
553	20230919	110100	236981954	1773	1773	1773	1773	30
554	20230919	110000	236928764	1773	1772	1773	1772	20
555	20230919	105900	236893314	1773	1773	1773	1773	1
556	20230919	105800	236891541	1773	1773	1773	1773	80
557	20230919	105700	236749701	1774	1774	1774	1774	0
558	20230919	105600	236749701	1774	1774	1774	1774	0
559	20230919	105500	236749701	1774	1774	1774	1774	8
560	20230919	105400	236735509	1774	1774	1774	1774	280
561	20230919	105300	236238789	1774	1775	1775	1774	780
562	20230919	105200	234855066	1774	1774	1774	1774	0
563	20230919	105100	234855066	1774	1774	1774	1774	53
564	20230919	105000	234761044	1775	1774	1775	1774	500
565	20230919	104900	233873554	1775	1775	1775	1775	50
566	20230919	104800	233784804	1775	1774	1776	1774	2062
567	20230919	104700	230125054	1775	1774	1775	1774	152
568	20230919	104600	229855404	1774	1774	1774	1774	4
569	20230919	104500	229848308	1774	1772	1774	1772	12
570	20230919	104400	229827022	1772	1772	1772	1772	1481
571	20230919	104300	227202690	1772	1772	1772	1772	500
572	20230919	104200	226316690	1772	1772	1772	1772	20
573	20230919	104100	226281250	1772	1770	1772	1770	3
574	20230919	104000	226275938	1770	1770	1770	1770	100
575	20230919	103900	226098938	1772	1772	1772	1772	0
576	20230919	103800	226098938	1772	1772	1772	1772	0
577	20230919	103700	226098938	1772	1766	1772	1765	530
578	20230919	103600	225162958	1765	1765	1765	1765	419
579	20230919	103500	224423423	1766	1771	1771	1766	302
580	20230919	103400	223890086	1772	1772	1772	1772	0
581	20230919	103300	223890086	1772	1770	1772	1765	787
582	20230919	103200	222497443	1772	1772	1772	1772	0
583	20230919	103100	222497443	1772	1772	1772	1772	247
584	20230919	103000	222059759	1772	1772	1772	1772	1
585	20230919	102900	222057987	1773	1773	1773	1773	1
586	20230919	102800	222056214	1766	1766	1766	1766	300
587	20230919	102700	221526414	1765	1766	1766	1765	751
588	20230919	102600	220200149	1766	1766	1766	1766	114
589	20230919	102500	219998825	1763	1763	1774	1763	16515
590	20230919	102400	190882858	1763	1766	1767	1763	5480
591	20230919	102300	181216283	1766	1775	1775	1763	3411
592	20230919	102200	175190475	1775	1774	1775	1774	11
593	20230919	102100	175170952	1772	1771	1772	1768	3749
594	20230919	102000	168539655	1771	1772	1772	1770	1138
595	20230919	101900	166523955	1776	1775	1776	1772	1225
596	20230919	101800	164351287	1777	1775	1777	1775	2002
597	20230919	101700	160793737	1775	1776	1776	1775	1992
598	20230919	101600	157257576	1776	1785	1785	1776	14920
599	20230919	101500	130715891	1786	1786	1786	1786	647
600	20230919	101400	129560349	1786	1786	1786	1786	1
601	20230919	101300	129558563	1790	1790	1790	1790	0
602	20230919	101200	129558563	1790	1790	1790	1790	20
603	20230919	101100	129522763	1790	1790	1790	1790	0
604	20230919	101000	129522763	1790	1790	1790	1790	1
605	20230919	100900	129520973	1786	1787	1787	1786	345
606	20230919	100800	128904605	1790	1790	1790	1790	292
607	20230919	100700	128381925	1790	1790	1790	1790	130
608	20230919	100600	128149225	1790	1790	1791	1790	530
609	20230919	100500	127200524	1790	1790	1790	1790	1
610	20230919	100400	127198734	1786	1786	1786	1786	2451
611	20230919	100300	122821248	1786	1786	1786	1786	0
612	20230919	100200	122821248	1786	1786	1786	1786	9
613	20230919	100100	122805174	1785	1785	1785	1785	104
614	20230919	100000	122619534	1786	1786	1786	1785	9
615	20230919	095900	122603464	1785	1785	1785	1785	2
616	20230919	095800	122599894	1784	1784	1784	1784	89
617	20230919	095700	122441118	1784	1784	1784	1784	400
618	20230919	095600	121727518	1785	1784	1785	1784	1002
619	20230919	095500	119938950	1785	1785	1785	1785	7
620	20230919	095400	119926455	1784	1784	1784	1784	372
621	20230919	095300	119262807	1784	1784	1784	1784	11
622	20230919	095200	119243183	1779	1779	1779	1779	165
623	20230919	095100	118949648	1779	1784	1784	1779	499
624	20230919	095000	118061922	1779	1779	1779	1779	100
625	20230919	094900	117884022	1779	1784	1784	1779	271
626	20230919	094800	117400608	1784	1777	1784	1777	528
627	20230919	094700	116462331	1777	1781	1781	1777	10264
628	20230919	094600	98199767	1782	1785	1785	1782	5503
629	20230919	094500	88384263	1785	1787	1787	1785	6104
630	20230919	094400	77482548	1787	1787	1787	1787	440
631	20230919	094300	76696268	1787	1789	1789	1787	403
632	20230919	094200	75975958	1789	1790	1790	1788	314
633	20230919	094100	75414218	1789	1789	1789	1789	1047
634	20230919	094000	73541135	1789	1792	1792	1789	751
635	20230919	093900	72197483	1792	1791	1792	1791	62
636	20230919	093800	72086429	1792	1792	1792	1792	60
637	20230919	093700	71978909	1792	1792	1792	1792	10
638	20230919	093600	71960989	1793	1793	1793	1793	55
639	20230919	093500	71862374	1794	1790	1794	1789	3085
640	20230919	093400	66343154	1789	1791	1791	1789	2705
641	20230919	093300	61501188	1794	1792	1794	1791	501
642	20230919	093200	60603890	1795	1795	1795	1795	8
643	20230919	093100	60589530	1795	1796	1796	1789	932
644	20230919	093000	58919586	1796	1791	1796	1789	630
645	20230919	092900	57791455	1792	1796	1796	1789	555
646	20230919	092800	56797627	1796	1796	1796	1796	13
647	20230919	092700	56774279	1796	1796	1796	1795	401
648	20230919	092600	56054093	1789	1788	1789	1788	705
649	20230919	092500	54793398	1787	1785	1788	1784	305
650	20230919	092400	54249100	1788	1786	1788	1786	62
651	20230919	092300	54138355	1786	1786	1787	1785	72
652	20230919	092200	54009769	1786	1784	1787	1784	1856
653	20230919	092100	50698658	1784	1785	1785	1782	1660
654	20230919	092000	47737352	1786	1786	1789	1785	343
655	20230919	091900	47124992	1786	1787	1797	1786	2206
656	20230919	091800	43179699	1785	1796	1807	1785	703
657	20230919	091700	41921977	1795	1808	1808	1795	1449
658	20230919	091600	39315255	1804	1804	1808	1800	897
659	20230919	091500	37700639	1799	1805	1809	1799	3808
660	20230919	091400	30841868	1810	1806	1810	1806	109
661	20230919	091300	30644993	1806	1811	1814	1806	115
662	20230919	091200	30436737	1818	1806	1818	1805	804
663	20230919	091100	28983884	1807	1807	1807	1806	935
664	20230919	091000	27295248	1818	1816	1818	1807	824
665	20230919	090900	25804832	1816	1816	1816	1816	2
666	20230919	090800	25801200	1816	1819	1819	1816	35
667	20230919	090700	25737573	1823	1803	1823	1802	270
668	20230919	090600	25250960	1803	1803	1803	1803	501
669	20230919	090500	24347657	1824	1824	1824	1824	1
670	20230919	090400	24345833	1799	1824	1824	1799	2602
671	20230919	090300	19647415	1824	1824	1825	1823	3013
672	20230919	090200	14152603	1827	1824	1827	1824	20
673	20230919	090100	14116090	1827	1834	1834	1827	7120
674	20230919	090000	1060900	1840	1850	1850	1840	576