KissMeData/070590/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193500	140204086	1781	1781	1781	1781	1322
3	20230926	193400	140204086	1781	1781	1781	1781	0
4	20230926	193300	140204086	1781	1781	1781	1781	0
5	20230926	193200	140204086	1781	1781	1781	1781	0
6	20230926	193100	140204086	1781	1781	1781	1781	0
7	20230926	193000	140204086	1781	1781	1781	1781	0
8	20230926	192900	140204086	1781	1781	1781	1781	0
9	20230926	192800	140204086	1781	1781	1781	1781	0
10	20230926	192700	140204086	1781	1781	1781	1781	0
11	20230926	192600	140204086	1781	1781	1781	1781	0
12	20230926	192500	140204086	1781	1781	1781	1781	0
13	20230926	192400	140204086	1781	1781	1781	1781	0
14	20230926	192300	140204086	1781	1781	1781	1781	0
15	20230926	192200	140204086	1781	1781	1781	1781	0
16	20230926	192100	140204086	1781	1781	1781	1781	0
17	20230926	192000	140204086	1781	1781	1781	1781	0
18	20230926	191900	140204086	1781	1781	1781	1781	0
19	20230926	191800	140204086	1781	1781	1781	1781	0
20	20230926	191700	140204086	1781	1781	1781	1781	0
21	20230926	191600	140204086	1781	1781	1781	1781	0
22	20230926	191500	140204086	1781	1781	1781	1781	0
23	20230926	191400	140204086	1781	1781	1781	1781	0
24	20230926	191300	140204086	1781	1781	1781	1781	0
25	20230926	191200	140204086	1781	1781	1781	1781	0
26	20230926	191100	140204086	1781	1781	1781	1781	0
27	20230926	191000	140204086	1781	1781	1781	1781	0
28	20230926	190900	140204086	1781	1781	1781	1781	0
29	20230926	190800	140204086	1781	1781	1781	1781	0
30	20230926	190700	140204086	1781	1781	1781	1781	0
31	20230926	190600	140204086	1781	1781	1781	1781	0
32	20230926	190500	140204086	1781	1781	1781	1781	1322
33	20230926	190400	140204086	1781	1781	1781	1781	0
34	20230926	190300	140204086	1781	1781	1781	1781	0
35	20230926	190200	140204086	1781	1781	1781	1781	0
36	20230926	190100	140204086	1781	1781	1781	1781	0
37	20230926	190000	140204086	1781	1781	1781	1781	0
38	20230926	185900	140204086	1781	1781	1781	1781	0
39	20230926	185800	140204086	1781	1781	1781	1781	0
40	20230926	185700	140204086	1781	1781	1781	1781	0
41	20230926	185600	140204086	1781	1781	1781	1781	0
42	20230926	185500	140204086	1781	1781	1781	1781	0
43	20230926	185400	140204086	1781	1781	1781	1781	0
44	20230926	185300	140204086	1781	1781	1781	1781	0
45	20230926	185200	140204086	1781	1781	1781	1781	0
46	20230926	185100	140204086	1781	1781	1781	1781	0
47	20230926	185000	140204086	1781	1781	1781	1781	0
48	20230926	184900	140204086	1781	1781	1781	1781	0
49	20230926	184800	140204086	1781	1781	1781	1781	0
50	20230926	184700	140204086	1781	1781	1781	1781	0
51	20230926	184600	140204086	1781	1781	1781	1781	0
52	20230926	184500	140204086	1781	1781	1781	1781	0
53	20230926	184400	140204086	1781	1781	1781	1781	0
54	20230926	184300	140204086	1781	1781	1781	1781	0
55	20230926	184200	140204086	1781	1781	1781	1781	0
56	20230926	184100	140204086	1781	1781	1781	1781	0
57	20230926	184000	140204086	1781	1781	1781	1781	0
58	20230926	183900	140204086	1781	1781	1781	1781	0
59	20230926	183800	140204086	1781	1781	1781	1781	0
60	20230926	183700	140204086	1781	1781	1781	1781	0
61	20230926	183600	140204086	1781	1781	1781	1781	0
62	20230926	183500	140204086	1781	1781	1781	1781	1322
63	20230926	183400	140204086	1781	1781	1781	1781	0
64	20230926	183300	140204086	1781	1781	1781	1781	0
65	20230926	183200	140204086	1781	1781	1781	1781	0
66	20230926	183100	140204086	1781	1781	1781	1781	0
67	20230926	183000	140204086	1781	1781	1781	1781	0
68	20230926	182900	140204086	1781	1781	1781	1781	0
69	20230926	182800	140204086	1781	1781	1781	1781	0
70	20230926	182700	140204086	1781	1781	1781	1781	0
71	20230926	182600	140204086	1781	1781	1781	1781	0
72	20230926	182500	140204086	1781	1781	1781	1781	0
73	20230926	182400	140204086	1781	1781	1781	1781	0
74	20230926	182300	140204086	1781	1781	1781	1781	0
75	20230926	182200	140204086	1781	1781	1781	1781	0
76	20230926	182100	140204086	1781	1781	1781	1781	0
77	20230926	182000	140204086	1781	1781	1781	1781	0
78	20230926	181900	140204086	1781	1781	1781	1781	0
79	20230926	181800	140204086	1781	1781	1781	1781	0
80	20230926	181700	140204086	1781	1781	1781	1781	0
81	20230926	181600	140204086	1781	1781	1781	1781	0
82	20230926	181500	140204086	1781	1781	1781	1781	0
83	20230926	181400	140204086	1781	1781	1781	1781	0
84	20230926	181300	140204086	1781	1781	1781	1781	0
85	20230926	181200	140204086	1781	1781	1781	1781	0
86	20230926	181100	140204086	1781	1781	1781	1781	0
87	20230926	181000	140204086	1781	1781	1781	1781	0
88	20230926	180900	140204086	1781	1781	1781	1781	0
89	20230926	180800	140204086	1781	1781	1781	1781	0
90	20230926	180700	140204086	1781	1781	1781	1781	0
91	20230926	180600	140204086	1781	1781	1781	1781	0
92	20230926	180500	140204086	1781	1781	1781	1781	1322
93	20230926	180400	140204086	1781	1781	1781	1781	0
94	20230926	180300	140204086	1781	1781	1781	1781	0
95	20230926	180200	140204086	1781	1781	1781	1781	0
96	20230926	180100	140204086	1781	1781	1781	1781	0
97	20230926	180000	140204086	1781	1781	1781	1781	0
98	20230926	175900	140204086	1781	1781	1781	1781	0
99	20230926	175800	140204086	1781	1781	1781	1781	0
100	20230926	175700	140204086	1781	1781	1781	1781	0
101	20230926	175600	140204086	1781	1781	1781	1781	0
102	20230926	175500	140204086	1781	1781	1781	1781	0
103	20230926	175400	140204086	1781	1781	1781	1781	0
104	20230926	175300	140204086	1781	1781	1781	1781	0
105	20230926	175200	140204086	1781	1781	1781	1781	0
106	20230926	175100	140204086	1781	1781	1781	1781	0
107	20230926	175000	140204086	1781	1781	1781	1781	0
108	20230926	174900	140204086	1781	1781	1781	1781	0
109	20230926	174800	140204086	1781	1781	1781	1781	0
110	20230926	174700	140204086	1781	1781	1781	1781	0
111	20230926	174600	140204086	1781	1781	1781	1781	0
112	20230926	174500	140204086	1781	1781	1781	1781	0
113	20230926	174400	140204086	1781	1781	1781	1781	0
114	20230926	174300	140204086	1781	1781	1781	1781	0
115	20230926	174200	140204086	1781	1781	1781	1781	0
116	20230926	174100	140204086	1781	1781	1781	1781	0
117	20230926	174000	140204086	1781	1781	1781	1781	0
118	20230926	173900	140204086	1781	1781	1781	1781	0
119	20230926	173800	140204086	1781	1781	1781	1781	0
120	20230926	173700	140204086	1781	1781	1781	1781	0
121	20230926	173600	140204086	1781	1781	1781	1781	0
122	20230926	173500	140204086	1781	1781	1781	1781	1322
123	20230926	173400	140204086	1781	1781	1781	1781	0
124	20230926	173300	140204086	1781	1781	1781	1781	0
125	20230926	173200	140204086	1781	1781	1781	1781	0
126	20230926	173100	140204086	1781	1781	1781	1781	0
127	20230926	173000	140204086	1781	1781	1781	1781	0
128	20230926	172900	140204086	1781	1781	1781	1781	0
129	20230926	172800	140204086	1781	1781	1781	1781	0
130	20230926	172700	140204086	1781	1781	1781	1781	0
131	20230926	172600	140204086	1781	1781	1781	1781	0
132	20230926	172500	140204086	1781	1781	1781	1781	0
133	20230926	172400	140204086	1781	1781	1781	1781	0
134	20230926	172300	140204086	1781	1781	1781	1781	0
135	20230926	172200	140204086	1781	1781	1781	1781	0
136	20230926	172100	140204086	1781	1781	1781	1781	0
137	20230926	172000	140204086	1781	1781	1781	1781	0
138	20230926	171900	140204086	1781	1781	1781	1781	0
139	20230926	171800	140204086	1781	1781	1781	1781	0
140	20230926	171700	140204086	1781	1781	1781	1781	0
141	20230926	171600	140204086	1781	1781	1781	1781	0
142	20230926	171500	140204086	1781	1781	1781	1781	0
143	20230926	171400	140204086	1781	1781	1781	1781	0
144	20230926	171300	140204086	1781	1781	1781	1781	0
145	20230926	171200	140204086	1781	1781	1781	1781	0
146	20230926	171100	140204086	1781	1781	1781	1781	0
147	20230926	171000	140204086	1781	1781	1781	1781	0
148	20230926	170900	140204086	1781	1781	1781	1781	0
149	20230926	170800	140204086	1781	1781	1781	1781	0
150	20230926	170700	140204086	1781	1781	1781	1781	0
151	20230926	170600	140204086	1781	1781	1781	1781	0
152	20230926	170500	140204086	1781	1781	1781	1781	1322
153	20230926	170400	140204086	1781	1781	1781	1781	0
154	20230926	170300	140204086	1781	1781	1781	1781	0
155	20230926	170200	140204086	1781	1781	1781	1781	0
156	20230926	170100	140204086	1781	1781	1781	1781	0
157	20230926	170000	140204086	1781	1781	1781	1781	0
158	20230926	165900	140204086	1781	1781	1781	1781	0
159	20230926	165800	140204086	1781	1781	1781	1781	0
160	20230926	165700	140204086	1781	1781	1781	1781	0
161	20230926	165600	140204086	1781	1781	1781	1781	0
162	20230926	165500	140204086	1781	1781	1781	1781	0
163	20230926	165400	140204086	1781	1781	1781	1781	0
164	20230926	165300	140204086	1781	1781	1781	1781	0
165	20230926	165200	140204086	1781	1781	1781	1781	0
166	20230926	165100	140204086	1781	1781	1781	1781	0
167	20230926	165000	140204086	1781	1781	1781	1781	0
168	20230926	164900	140204086	1781	1781	1781	1781	0
169	20230926	164800	140204086	1781	1781	1781	1781	0
170	20230926	164700	140204086	1781	1781	1781	1781	0
171	20230926	164600	140204086	1781	1781	1781	1781	0
172	20230926	164500	140204086	1781	1781	1781	1781	0
173	20230926	164400	140204086	1781	1781	1781	1781	0
174	20230926	164300	140204086	1781	1781	1781	1781	0
175	20230926	164200	140204086	1781	1781	1781	1781	0
176	20230926	164100	140204086	1781	1781	1781	1781	0
177	20230926	164000	140204086	1781	1781	1781	1781	0
178	20230926	163900	140204086	1781	1781	1781	1781	0
179	20230926	163800	140204086	1781	1781	1781	1781	0
180	20230926	163700	140204086	1781	1781	1781	1781	0
181	20230926	163600	140204086	1781	1781	1781	1781	0
182	20230926	163500	140204086	1781	1781	1781	1781	1322
183	20230926	163400	140204086	1781	1781	1781	1781	0
184	20230926	163300	140204086	1781	1781	1781	1781	0
185	20230926	163200	140204086	1781	1781	1781	1781	0
186	20230926	163100	140204086	1781	1781	1781	1781	0
187	20230926	163000	140204086	1781	1781	1781	1781	0
188	20230926	162900	140204086	1781	1781	1781	1781	0
189	20230926	162800	140204086	1781	1781	1781	1781	0
190	20230926	162700	140204086	1781	1781	1781	1781	0
191	20230926	162600	140204086	1781	1781	1781	1781	0
192	20230926	162500	140204086	1781	1781	1781	1781	0
193	20230926	162400	140204086	1781	1781	1781	1781	0
194	20230926	162300	140204086	1781	1781	1781	1781	0
195	20230926	162200	140204086	1781	1781	1781	1781	0
196	20230926	162100	140204086	1781	1781	1781	1781	0
197	20230926	162000	140204086	1781	1781	1781	1781	0
198	20230926	161900	140204086	1781	1781	1781	1781	0
199	20230926	161800	140204086	1781	1781	1781	1781	0
200	20230926	161700	140204086	1781	1781	1781	1781	0
201	20230926	161600	140204086	1781	1781	1781	1781	0
202	20230926	161500	140204086	1781	1781	1781	1781	0
203	20230926	161400	140204086	1781	1781	1781	1781	0
204	20230926	161300	140204086	1781	1781	1781	1781	0
205	20230926	161200	140204086	1781	1781	1781	1781	0
206	20230926	161100	140204086	1781	1781	1781	1781	0
207	20230926	161000	140204086	1781	1781	1781	1781	0
208	20230926	160900	140204086	1781	1781	1781	1781	0
209	20230926	160800	140204086	1781	1781	1781	1781	0
210	20230926	160700	140204086	1781	1781	1781	1781	0
211	20230926	160600	140204086	1781	1781	1781	1781	0
212	20230926	160500	140204086	1781	1781	1781	1781	1322
213	20230926	160400	140204086	1781	1781	1781	1781	0
214	20230926	160300	140204086	1781	1781	1781	1781	0
215	20230926	160200	140204086	1781	1781	1781	1781	0
216	20230926	160100	140204086	1781	1781	1781	1781	0
217	20230926	160000	140204086	1781	1781	1781	1781	0
218	20230926	155900	140204086	1781	1781	1781	1781	0
219	20230926	155800	140204086	1781	1781	1781	1781	0
220	20230926	155700	140204086	1781	1781	1781	1781	0
221	20230926	155600	140204086	1781	1781	1781	1781	0
222	20230926	155500	140204086	1781	1781	1781	1781	0
223	20230926	155400	140204086	1781	1781	1781	1781	0
224	20230926	155300	140204086	1781	1781	1781	1781	0
225	20230926	155200	140204086	1781	1781	1781	1781	0
226	20230926	155100	140204086	1781	1781	1781	1781	0
227	20230926	155000	140204086	1781	1781	1781	1781	0
228	20230926	154900	140204086	1781	1781	1781	1781	0
229	20230926	154800	140204086	1781	1781	1781	1781	0
230	20230926	154700	140204086	1781	1781	1781	1781	0
231	20230926	154600	140204086	1781	1781	1781	1781	0
232	20230926	154500	140204086	1781	1781	1781	1781	0
233	20230926	154400	140204086	1781	1781	1781	1781	0
234	20230926	154300	140204086	1781	1781	1781	1781	0
235	20230926	154200	140204086	1781	1781	1781	1781	0
236	20230926	154100	140204086	1781	1781	1781	1781	0
237	20230926	154000	140204086	1781	1781	1781	1781	0
238	20230926	153900	140204086	1781	1781	1781	1781	0
239	20230926	153800	140204086	1781	1781	1781	1781	0
240	20230926	153700	140204086	1781	1781	1781	1781	0
241	20230926	153600	140204086	1781	1781	1781	1781	0
242	20230926	153500	140204086	1781	1781	1781	1781	1322
243	20230926	153400	140204086	1781	1781	1781	1781	0
244	20230926	153300	140204086	1781	1781	1781	1781	0
245	20230926	153200	140204086	1781	1781	1781	1781	0
246	20230926	153100	140204086	1781	1781	1781	1781	0
247	20230926	153000	140204086	1781	1781	1781	1781	1322
248	20230926	152900	137849604	1772	1772	1772	1772	0
249	20230926	152800	137849604	1772	1772	1772	1772	0
250	20230926	152700	137849604	1772	1772	1772	1772	0
251	20230926	152600	137849604	1772	1772	1772	1772	0
252	20230926	152500	137849604	1772	1772	1772	1772	0
253	20230926	152400	137849604	1772	1772	1772	1772	0
254	20230926	152300	137849604	1772	1772	1772	1772	0
255	20230926	152200	137849604	1772	1772	1772	1772	0
256	20230926	152100	137849604	1772	1772	1772	1772	0
257	20230926	152000	137849604	1772	1772	1772	1772	0
258	20230926	151900	137849604	1772	1772	1772	1772	11
259	20230926	151800	137830112	1773	1773	1773	1773	0
260	20230926	151700	137830112	1773	1773	1773	1773	0
261	20230926	151600	137830112	1773	1773	1773	1773	0
262	20230926	151500	137830112	1773	1773	1773	1773	0
263	20230926	151400	137830112	1773	1773	1773	1773	0
264	20230926	151300	137830112	1773	1773	1773	1773	0
265	20230926	151200	137830112	1773	1773	1773	1773	0
266	20230926	151100	137830112	1773	1773	1773	1773	0
267	20230926	151000	137830112	1773	1773	1773	1773	44
268	20230926	150900	137752100	1775	1774	1775	1774	1020
269	20230926	150800	135941616	1775	1775	1775	1775	0
270	20230926	150700	135941616	1775	1775	1775	1775	0
271	20230926	150600	135941616	1775	1775	1775	1775	0
272	20230926	150500	135941616	1775	1775	1775	1775	267
273	20230926	150400	135467691	1775	1775	1775	1775	0
274	20230926	150300	135467691	1775	1775	1775	1775	1
275	20230926	150200	135465916	1769	1769	1769	1769	0
276	20230926	150100	135465916	1769	1769	1769	1769	0
277	20230926	150000	135465916	1769	1769	1769	1769	0
278	20230926	145900	135465916	1769	1769	1769	1769	1
279	20230926	145800	135464147	1775	1776	1776	1775	131
280	20230926	145700	135231537	1777	1777	1777	1777	0
281	20230926	145600	135231537	1777	1777	1777	1777	0
282	20230926	145500	135231537	1777	1777	1777	1777	0
283	20230926	145400	135231537	1777	1777	1777	1777	0
284	20230926	145300	135231537	1777	1777	1777	1777	0
285	20230926	145200	135231537	1777	1777	1777	1777	0
286	20230926	145100	135231537	1777	1777	1777	1777	0
287	20230926	145000	135231537	1777	1777	1777	1777	0
288	20230926	144900	135231537	1777	1780	1780	1777	6
289	20230926	144800	135220872	1782	1782	1782	1782	0
290	20230926	144700	135220872	1782	1782	1782	1782	0
291	20230926	144600	135220872	1782	1783	1783	1782	147
292	20230926	144500	134958917	1782	1782	1782	1782	1
293	20230926	144400	134957135	1782	1782	1782	1782	0
294	20230926	144300	134957135	1782	1782	1782	1782	0
295	20230926	144200	134957135	1782	1782	1782	1782	0
296	20230926	144100	134957135	1782	1782	1782	1782	0
297	20230926	144000	134957135	1782	1782	1782	1782	0
298	20230926	143900	134957135	1782	1782	1782	1782	0
299	20230926	143800	134957135	1782	1782	1782	1782	0
300	20230926	143700	134957135	1782	1782	1782	1782	0
301	20230926	143600	134957135	1782	1782	1782	1782	0
302	20230926	143500	134957135	1782	1782	1782	1782	1
303	20230926	143400	134955353	1782	1782	1782	1782	0
304	20230926	143300	134955353	1782	1782	1782	1782	0
305	20230926	143200	134955353	1782	1782	1782	1782	0
306	20230926	143100	134955353	1782	1782	1782	1782	0
307	20230926	143000	134955353	1782	1782	1782	1782	7
308	20230926	142900	134942879	1782	1782	1782	1782	7
309	20230926	142800	134930405	1782	1786	1786	1782	194
310	20230926	142700	134583949	1782	1782	1782	1782	0
311	20230926	142600	134583949	1782	1782	1782	1782	0
312	20230926	142500	134583949	1782	1782	1782	1782	0
313	20230926	142400	134583949	1782	1782	1782	1782	0
314	20230926	142300	134583949	1782	1782	1782	1782	0
315	20230926	142200	134583949	1782	1782	1782	1782	0
316	20230926	142100	134583949	1782	1782	1782	1782	0
317	20230926	142000	134583949	1782	1782	1782	1782	0
318	20230926	141900	134583949	1782	1782	1782	1782	0
319	20230926	141800	134583949	1782	1782	1782	1782	0
320	20230926	141700	134583949	1782	1782	1782	1782	0
321	20230926	141600	134583949	1782	1782	1782	1782	0
322	20230926	141500	134583949	1782	1782	1782	1782	0
323	20230926	141400	134583949	1782	1782	1782	1782	0
324	20230926	141300	134583949	1782	1782	1782	1782	0
325	20230926	141200	134583949	1782	1782	1782	1782	0
326	20230926	141100	134583949	1782	1782	1782	1782	0
327	20230926	141000	134583949	1782	1782	1782	1782	0
328	20230926	140900	134583949	1782	1782	1782	1782	0
329	20230926	140800	134583949	1782	1782	1782	1782	0
330	20230926	140700	134583949	1782	1782	1782	1782	0
331	20230926	140600	134583949	1782	1782	1782	1782	0
332	20230926	140500	134583949	1782	1782	1782	1782	0
333	20230926	140400	134583949	1782	1782	1782	1782	0
334	20230926	140300	134583949	1782	1782	1782	1782	0
335	20230926	140200	134583949	1782	1782	1782	1782	0
336	20230926	140100	134583949	1782	1782	1782	1782	0
337	20230926	140000	134583949	1782	1782	1782	1782	0
338	20230926	135900	134583949	1782	1782	1782	1782	0
339	20230926	135800	134583949	1782	1782	1782	1782	18
340	20230926	135700	134551873	1782	1782	1782	1782	0
341	20230926	135600	134551873	1782	1782	1782	1782	0
342	20230926	135500	134551873	1782	1782	1782	1782	0
343	20230926	135400	134551873	1782	1782	1782	1782	0
344	20230926	135300	134551873	1782	1782	1782	1782	0
345	20230926	135200	134551873	1782	1782	1782	1782	0
346	20230926	135100	134551873	1782	1782	1782	1782	0
347	20230926	135000	134551873	1782	1782	1782	1782	1
348	20230926	134900	134550091	1780	1780	1780	1780	0
349	20230926	134800	134550091	1780	1780	1780	1780	0
350	20230926	134700	134550091	1780	1780	1780	1780	0
351	20230926	134600	134550091	1780	1780	1780	1780	0
352	20230926	134500	134550091	1780	1780	1780	1780	0
353	20230926	134400	134550091	1780	1780	1780	1780	0
354	20230926	134300	134550091	1780	1780	1780	1780	0
355	20230926	134200	134550091	1780	1780	1780	1780	5
356	20230926	134100	134541191	1780	1780	1780	1780	360
357	20230926	134000	133900391	1780	1780	1780	1780	0
358	20230926	133900	133900391	1780	1780	1780	1780	0
359	20230926	133800	133900391	1780	1780	1780	1780	0
360	20230926	133700	133900391	1780	1780	1780	1780	0
361	20230926	133600	133900391	1780	1780	1780	1780	0
362	20230926	133500	133900391	1780	1780	1780	1780	0
363	20230926	133400	133900391	1780	1780	1780	1780	0
364	20230926	133300	133900391	1780	1780	1780	1780	0
365	20230926	133200	133900391	1780	1780	1780	1780	0
366	20230926	133100	133900391	1780	1780	1780	1780	0
367	20230926	133000	133900391	1780	1780	1780	1780	0
368	20230926	132900	133900391	1780	1780	1780	1780	0
369	20230926	132800	133900391	1780	1780	1780	1780	7
370	20230926	132700	133887931	1780	1780	1780	1780	7
371	20230926	132600	133875471	1780	1780	1780	1780	200
372	20230926	132500	133519471	1784	1784	1784	1784	0
373	20230926	132400	133519471	1784	1784	1784	1784	0
374	20230926	132300	133519471	1784	1784	1784	1784	0
375	20230926	132200	133519471	1784	1784	1784	1784	0
376	20230926	132100	133519471	1784	1784	1784	1784	0
377	20230926	132000	133519471	1784	1775	1784	1775	284
378	20230926	131900	133013576	1759	1759	1759	1759	0
379	20230926	131800	133013576	1759	1759	1759	1759	0
380	20230926	131700	133013576	1759	1759	1759	1759	0
381	20230926	131600	133013576	1759	1759	1759	1759	0
382	20230926	131500	133013576	1759	1759	1759	1759	0
383	20230926	131400	133013576	1759	1759	1759	1759	256
384	20230926	131300	132563272	1777	1777	1777	1777	10
385	20230926	131200	132545502	1764	1764	1764	1764	0
386	20230926	131100	132545502	1764	1764	1764	1764	12
387	20230926	131000	132524334	1776	1776	1776	1776	0
388	20230926	130900	132524334	1776	1776	1776	1776	0
389	20230926	130800	132524334	1776	1776	1776	1776	0
390	20230926	130700	132524334	1776	1776	1776	1776	0
391	20230926	130600	132524334	1776	1776	1776	1776	0
392	20230926	130500	132524334	1776	1776	1776	1776	0
393	20230926	130400	132524334	1776	1776	1776	1776	90
394	20230926	130300	132364494	1765	1765	1765	1765	0
395	20230926	130200	132364494	1765	1765	1765	1765	0
396	20230926	130100	132364494	1765	1765	1765	1765	630
397	20230926	130000	131252544	1764	1763	1764	1763	1825
398	20230926	125900	128033260	1764	1764	1764	1764	500
399	20230926	125800	127151260	1765	1765	1765	1765	0
400	20230926	125700	127151260	1765	1765	1765	1765	0
401	20230926	125600	127151260	1765	1765	1765	1765	0
402	20230926	125500	127151260	1765	1765	1765	1765	0
403	20230926	125400	127151260	1765	1765	1765	1765	0
404	20230926	125300	127151260	1765	1765	1765	1765	0
405	20230926	125200	127151260	1765	1765	1765	1765	0
406	20230926	125100	127151260	1765	1765	1765	1765	0
407	20230926	125000	127151260	1765	1765	1765	1765	0
408	20230926	124900	127151260	1765	1765	1765	1765	0
409	20230926	124800	127151260	1765	1765	1765	1765	2000
410	20230926	124700	123621260	1760	1760	1760	1760	11
411	20230926	124600	123601900	1764	1764	1764	1764	0
412	20230926	124500	123601900	1764	1764	1764	1764	0
413	20230926	124400	123601900	1764	1764	1764	1764	1
414	20230926	124300	123600136	1765	1765	1765	1765	0
415	20230926	124200	123600136	1765	1765	1765	1765	0
416	20230926	124100	123600136	1765	1764	1765	1764	30
417	20230926	124000	123547210	1760	1760	1760	1760	0
418	20230926	123900	123547210	1760	1760	1760	1760	0
419	20230926	123800	123547210	1760	1761	1761	1760	658
420	20230926	123700	122389129	1765	1765	1765	1765	0
421	20230926	123600	122389129	1765	1765	1765	1765	0
422	20230926	123500	122389129	1765	1765	1765	1765	0
423	20230926	123400	122389129	1765	1765	1765	1765	0
424	20230926	123300	122389129	1765	1765	1765	1765	0
425	20230926	123200	122389129	1765	1765	1765	1765	0
426	20230926	123100	122389129	1765	1762	1765	1762	50
427	20230926	123000	122300987	1760	1760	1760	1760	0
428	20230926	122900	122300987	1760	1762	1762	1760	352
429	20230926	122800	121680919	1765	1765	1765	1765	3
430	20230926	122700	121675624	1765	1765	1765	1765	0
431	20230926	122600	121675624	1765	1765	1765	1765	0
432	20230926	122500	121675624	1765	1765	1765	1765	0
433	20230926	122400	121675624	1765	1775	1775	1765	7347
434	20230926	122300	108662348	1773	1773	1773	1773	0
435	20230926	122200	108662348	1773	1773	1773	1773	0
436	20230926	122100	108662348	1773	1773	1773	1773	0
437	20230926	122000	108662348	1773	1773	1773	1773	0
438	20230926	121900	108662348	1773	1773	1773	1773	0
439	20230926	121800	108662348	1773	1773	1773	1773	0
440	20230926	121700	108662348	1773	1773	1773	1773	0
441	20230926	121600	108662348	1773	1773	1773	1773	0
442	20230926	121500	108662348	1773	1773	1773	1773	0
443	20230926	121400	108662348	1773	1774	1774	1773	80
444	20230926	121300	108520465	1773	1773	1773	1773	0
445	20230926	121200	108520465	1773	1773	1773	1773	0
446	20230926	121100	108520465	1773	1773	1773	1773	0
447	20230926	121000	108520465	1773	1773	1773	1773	0
448	20230926	120900	108520465	1773	1773	1773	1773	0
449	20230926	120800	108520465	1773	1773	1773	1773	0
450	20230926	120700	108520465	1773	1773	1773	1773	0
451	20230926	120600	108520465	1773	1773	1773	1773	0
452	20230926	120500	108520465	1773	1773	1773	1773	0
453	20230926	120400	108520465	1773	1773	1773	1773	0
454	20230926	120300	108520465	1773	1773	1773	1773	0
455	20230926	120200	108520465	1773	1773	1773	1773	0
456	20230926	120100	108520465	1773	1773	1773	1773	2
457	20230926	120000	108516919	1788	1788	1788	1788	0
458	20230926	115900	108516919	1788	1788	1788	1788	0
459	20230926	115800	108516919	1788	1788	1788	1788	0
460	20230926	115700	108516919	1788	1788	1788	1788	0
461	20230926	115600	108516919	1788	1788	1788	1788	0
462	20230926	115500	108516919	1788	1788	1788	1788	16
463	20230926	115400	108488311	1788	1788	1788	1788	0
464	20230926	115300	108488311	1788	1788	1788	1788	0
465	20230926	115200	108488311	1788	1788	1788	1788	0
466	20230926	115100	108488311	1788	1788	1788	1788	0
467	20230926	115000	108488311	1788	1788	1788	1788	0
468	20230926	114900	108488311	1788	1788	1788	1788	0
469	20230926	114800	108488311	1788	1788	1788	1788	0
470	20230926	114700	108488311	1788	1785	1788	1785	15
471	20230926	114600	108461518	1788	1788	1788	1788	0
472	20230926	114500	108461518	1788	1788	1788	1788	0
473	20230926	114400	108461518	1788	1788	1788	1788	0
474	20230926	114300	108461518	1788	1788	1788	1788	0
475	20230926	114200	108461518	1788	1788	1788	1788	0
476	20230926	114100	108461518	1788	1788	1788	1788	0
477	20230926	114000	108461518	1788	1788	1788	1788	0
478	20230926	113900	108461518	1788	1788	1788	1788	0
479	20230926	113800	108461518	1788	1788	1788	1788	0
480	20230926	113700	108461518	1788	1788	1788	1788	0
481	20230926	113600	108461518	1788	1788	1788	1788	0
482	20230926	113500	108461518	1788	1788	1788	1788	0
483	20230926	113400	108461518	1788	1788	1788	1788	0
484	20230926	113300	108461518	1788	1788	1788	1788	0
485	20230926	113200	108461518	1788	1788	1788	1788	0
486	20230926	113100	108461518	1788	1788	1788	1788	0
487	20230926	113000	108461518	1788	1788	1788	1788	0
488	20230926	112900	108461518	1788	1788	1788	1788	0
489	20230926	112800	108461518	1788	1788	1788	1788	0
490	20230926	112700	108461518	1788	1786	1788	1786	283
491	20230926	112600	107956078	1787	1787	1787	1787	0
492	20230926	112500	107956078	1787	1787	1787	1787	0
493	20230926	112400	107956078	1787	1787	1787	1787	0
494	20230926	112300	107956078	1787	1787	1787	1787	0
495	20230926	112200	107956078	1787	1787	1787	1787	8
496	20230926	112100	107941782	1791	1791	1791	1791	0
497	20230926	112000	107941782	1791	1791	1791	1791	0
498	20230926	111900	107941782	1791	1791	1791	1791	0
499	20230926	111800	107941782	1791	1791	1791	1791	0
500	20230926	111700	107941782	1791	1791	1791	1791	166
501	20230926	111600	107644476	1774	1774	1774	1774	0
502	20230926	111500	107644476	1774	1774	1774	1774	0
503	20230926	111400	107644476	1774	1774	1774	1774	0
504	20230926	111300	107644476	1774	1774	1774	1774	0
505	20230926	111200	107644476	1774	1774	1774	1774	0
506	20230926	111100	107644476	1774	1774	1774	1774	0
507	20230926	111000	107644476	1774	1774	1774	1774	50
508	20230926	110900	107555776	1774	1774	1774	1774	1616
509	20230926	110800	104688992	1793	1793	1793	1793	0
510	20230926	110700	104688992	1793	1793	1793	1793	0
511	20230926	110600	104688992	1793	1793	1793	1793	20
512	20230926	110500	104653132	1777	1777	1777	1777	0
513	20230926	110400	104653132	1777	1777	1777	1777	0
514	20230926	110300	104653132	1777	1777	1777	1777	0
515	20230926	110200	104653132	1777	1777	1777	1777	0
516	20230926	110100	104653132	1777	1777	1777	1777	0
517	20230926	110000	104653132	1777	1777	1777	1777	0
518	20230926	105900	104653132	1777	1777	1777	1777	0
519	20230926	105800	104653132	1777	1777	1777	1777	673
520	20230926	105700	103457211	1775	1775	1775	1775	40
521	20230926	105600	103386211	1775	1775	1775	1775	0
522	20230926	105500	103386211	1775	1775	1775	1775	0
523	20230926	105400	103386211	1775	1775	1775	1775	1
524	20230926	105300	103384436	1775	1775	1775	1775	0
525	20230926	105200	103384436	1775	1775	1775	1775	0
526	20230926	105100	103384436	1775	1775	1775	1775	0
527	20230926	105000	103384436	1775	1775	1775	1775	0
528	20230926	104900	103384436	1775	1775	1775	1775	0
529	20230926	104800	103384436	1775	1775	1775	1775	0
530	20230926	104700	103384436	1775	1775	1775	1775	1
531	20230926	104600	103382661	1775	1775	1775	1775	0
532	20230926	104500	103382661	1775	1775	1775	1775	0
533	20230926	104400	103382661	1775	1775	1775	1775	0
534	20230926	104300	103382661	1775	1775	1775	1775	0
535	20230926	104200	103382661	1775	1775	1775	1775	18
536	20230926	104100	103350711	1765	1765	1765	1765	0
537	20230926	104000	103350711	1765	1765	1765	1765	0
538	20230926	103900	103350711	1765	1765	1765	1765	0
539	20230926	103800	103350711	1765	1765	1765	1765	0
540	20230926	103700	103350711	1765	1766	1766	1765	34
541	20230926	103600	103290669	1775	1775	1775	1775	0
542	20230926	103500	103290669	1775	1775	1775	1775	15
543	20230926	103400	103264044	1776	1774	1776	1774	135
544	20230926	103300	103024342	1766	1767	1767	1766	20
545	20230926	103200	102989021	1775	1775	1775	1775	0
546	20230926	103100	102989021	1775	1775	1775	1775	0
547	20230926	103000	102989021	1775	1775	1775	1775	0
548	20230926	102900	102989021	1775	1775	1775	1775	0
549	20230926	102800	102989021	1775	1775	1775	1775	30
550	20230926	102700	102935771	1774	1774	1774	1774	0
551	20230926	102600	102935771	1774	1774	1774	1774	0
552	20230926	102500	102935771	1774	1774	1774	1774	0
553	20230926	102400	102935771	1774	1774	1774	1774	0
554	20230926	102300	102935771	1774	1774	1774	1774	0
555	20230926	102200	102935771	1774	1774	1774	1774	33
556	20230926	102100	102877229	1775	1775	1775	1775	0
557	20230926	102000	102877229	1775	1775	1775	1775	0
558	20230926	101900	102877229	1775	1775	1775	1775	0
559	20230926	101800	102877229	1775	1775	1775	1775	0
560	20230926	101700	102877229	1775	1775	1775	1775	0
561	20230926	101600	102877229	1775	1775	1775	1775	0
562	20230926	101500	102877229	1775	1775	1775	1775	0
563	20230926	101400	102877229	1775	1775	1775	1775	0
564	20230926	101300	102877229	1775	1775	1775	1775	0
565	20230926	101200	102877229	1775	1775	1775	1775	0
566	20230926	101100	102877229	1775	1775	1775	1775	0
567	20230926	101000	102877229	1775	1775	1775	1775	0
568	20230926	100900	102877229	1775	1775	1775	1775	0
569	20230926	100800	102877229	1775	1775	1775	1775	31
570	20230926	100700	102822204	1775	1775	1775	1775	10
571	20230926	100600	102804454	1775	1775	1775	1775	2
572	20230926	100500	102800904	1776	1776	1776	1776	0
573	20230926	100400	102800904	1776	1776	1776	1776	0
574	20230926	100300	102800904	1776	1776	1776	1776	0
575	20230926	100200	102800904	1776	1776	1776	1776	100
576	20230926	100100	102623304	1776	1776	1776	1776	1
577	20230926	100000	102621528	1765	1765	1765	1765	0
578	20230926	095900	102621528	1765	1765	1765	1765	0
579	20230926	095800	102621528	1765	1765	1765	1765	142
580	20230926	095700	102370898	1765	1765	1765	1765	100
581	20230926	095600	102194398	1765	1765	1765	1765	0
582	20230926	095500	102194398	1765	1765	1765	1765	0
583	20230926	095400	102194398	1765	1765	1765	1765	0
584	20230926	095300	102194398	1765	1763	1765	1763	2000
585	20230926	095200	98664418	1764	1764	1764	1764	0
586	20230926	095100	98664418	1764	1764	1764	1764	275
587	20230926	095000	98179318	1765	1765	1765	1765	0
588	20230926	094900	98179318	1765	1765	1765	1765	0
589	20230926	094800	98179318	1765	1753	1765	1753	1954
590	20230926	094700	94737259	1757	1757	1757	1757	0
591	20230926	094600	94737259	1757	1757	1757	1757	0
592	20230926	094500	94737259	1757	1757	1757	1757	0
593	20230926	094400	94737259	1757	1757	1757	1757	0
594	20230926	094300	94737259	1757	1757	1757	1757	0
595	20230926	094200	94737259	1757	1757	1757	1757	0
596	20230926	094100	94737259	1757	1757	1757	1757	0
597	20230926	094000	94737259	1757	1757	1757	1757	0
598	20230926	093900	94737259	1757	1757	1757	1757	0
599	20230926	093800	94737259	1757	1757	1757	1757	0
600	20230926	093700	94737259	1757	1747	1757	1747	1712
601	20230926	093600	91745845	1747	1747	1747	1747	23
602	20230926	093500	91705664	1747	1747	1747	1747	0
603	20230926	093400	91705664	1747	1747	1747	1747	340
604	20230926	093300	91111684	1733	1733	1733	1733	0
605	20230926	093200	91111684	1733	1763	1763	1730	4926
606	20230926	093100	82529194	1762	1763	1763	1762	59
607	20230926	093000	82425198	1760	1769	1769	1760	1000
608	20230926	092900	80661998	1761	1761	1761	1761	41
609	20230926	092800	80589797	1761	1777	1777	1761	6220
610	20230926	092700	69623102	1761	1761	1761	1761	0
611	20230926	092600	69623102	1761	1794	1794	1760	5861
612	20230926	092500	59154003	1794	1795	1795	1794	718
613	20230926	092400	57865851	1794	1795	1795	1794	11
614	20230926	092300	57846107	1794	1796	1803	1794	1060
615	20230926	092200	55935359	1796	1825	1825	1794	8956
616	20230926	092100	39797261	1820	1900	1925	1820	10621
617	20230926	092000	19603305	1900	1900	1900	1900	0
618	20230926	091900	19603305	1900	1900	1900	1900	0
619	20230926	091800	19603305	1900	1794	1900	1793	2253
620	20230926	091700	15430568	1800	1779	1800	1779	100
621	20230926	091600	15251356	1777	1777	1777	1777	72
622	20230926	091500	15123412	1777	1777	1777	1777	428
623	20230926	091400	14362856	1776	1776	1776	1776	10
624	20230926	091300	14345096	1776	1776	1776	1776	0
625	20230926	091200	14345096	1776	1776	1776	1776	312
626	20230926	091100	13790984	1776	1776	1776	1776	1
627	20230926	091000	13789208	1739	1743	1777	1739	6583
628	20230926	090900	2097611	1730	1730	1730	1730	0
629	20230926	090800	2097611	1730	1730	1730	1730	0
630	20230926	090700	2097611	1730	1730	1730	1730	0
631	20230926	090600	2097611	1730	1730	1730	1730	0
632	20230926	090500	2097611	1730	1730	1730	1730	0
633	20230926	090400	2097611	1730	1730	1730	1730	0
634	20230926	090300	2097611	1730	1730	1730	1730	0
635	20230926	090200	2097611	1730	1730	1730	1730	0
636	20230926	090100	2097611	1730	1730	1730	1730	0
637	20230926	090000	2097611	1730	1750	1750	1729	1199