KissMeData/093240/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194300	191915647	1511	1511	1511	1511	3445
3	20230915	194200	191915647	1511	1511	1511	1511	0
4	20230915	194100	191915647	1511	1511	1511	1511	0
5	20230915	194000	191915647	1511	1511	1511	1511	0
6	20230915	193900	191915647	1511	1511	1511	1511	0
7	20230915	193800	191915647	1511	1511	1511	1511	0
8	20230915	193700	191915647	1511	1511	1511	1511	0
9	20230915	193600	191915647	1511	1511	1511	1511	0
10	20230915	193500	191915647	1511	1511	1511	1511	0
11	20230915	193400	191915647	1511	1511	1511	1511	0
12	20230915	193300	191915647	1511	1511	1511	1511	0
13	20230915	193200	191915647	1511	1511	1511	1511	0
14	20230915	193100	191915647	1511	1511	1511	1511	0
15	20230915	193000	191915647	1511	1511	1511	1511	0
16	20230915	192900	191915647	1511	1511	1511	1511	0
17	20230915	192800	191915647	1511	1511	1511	1511	0
18	20230915	192700	191915647	1511	1511	1511	1511	0
19	20230915	192600	191915647	1511	1511	1511	1511	0
20	20230915	192500	191915647	1511	1511	1511	1511	0
21	20230915	192400	191915647	1511	1511	1511	1511	0
22	20230915	192300	191915647	1511	1511	1511	1511	0
23	20230915	192200	191915647	1511	1511	1511	1511	0
24	20230915	192100	191915647	1511	1511	1511	1511	0
25	20230915	192000	191915647	1511	1511	1511	1511	0
26	20230915	191900	191915647	1511	1511	1511	1511	0
27	20230915	191800	191915647	1511	1511	1511	1511	0
28	20230915	191700	191915647	1511	1511	1511	1511	0
29	20230915	191600	191915647	1511	1511	1511	1511	0
30	20230915	191500	191915647	1511	1511	1511	1511	0
31	20230915	191400	191915647	1511	1511	1511	1511	0
32	20230915	191300	191915647	1511	1511	1511	1511	3445
33	20230915	191200	191915647	1511	1511	1511	1511	0
34	20230915	191100	191915647	1511	1511	1511	1511	0
35	20230915	191000	191915647	1511	1511	1511	1511	0
36	20230915	190900	191915647	1511	1511	1511	1511	0
37	20230915	190800	191915647	1511	1511	1511	1511	0
38	20230915	190700	191915647	1511	1511	1511	1511	0
39	20230915	190600	191915647	1511	1511	1511	1511	0
40	20230915	190500	191915647	1511	1511	1511	1511	0
41	20230915	190400	191915647	1511	1511	1511	1511	0
42	20230915	190300	191915647	1511	1511	1511	1511	0
43	20230915	190200	191915647	1511	1511	1511	1511	0
44	20230915	190100	191915647	1511	1511	1511	1511	0
45	20230915	190000	191915647	1511	1511	1511	1511	0
46	20230915	185900	191915647	1511	1511	1511	1511	0
47	20230915	185800	191915647	1511	1511	1511	1511	0
48	20230915	185700	191915647	1511	1511	1511	1511	0
49	20230915	185600	191915647	1511	1511	1511	1511	0
50	20230915	185500	191915647	1511	1511	1511	1511	0
51	20230915	185400	191915647	1511	1511	1511	1511	0
52	20230915	185300	191915647	1511	1511	1511	1511	0
53	20230915	185200	191915647	1511	1511	1511	1511	0
54	20230915	185100	191915647	1511	1511	1511	1511	0
55	20230915	185000	191915647	1511	1511	1511	1511	0
56	20230915	184900	191915647	1511	1511	1511	1511	0
57	20230915	184800	191915647	1511	1511	1511	1511	0
58	20230915	184700	191915647	1511	1511	1511	1511	0
59	20230915	184600	191915647	1511	1511	1511	1511	0
60	20230915	184500	191915647	1511	1511	1511	1511	0
61	20230915	184400	191915647	1511	1511	1511	1511	0
62	20230915	184300	191915647	1511	1511	1511	1511	3445
63	20230915	184200	191915647	1511	1511	1511	1511	0
64	20230915	184100	191915647	1511	1511	1511	1511	0
65	20230915	184000	191915647	1511	1511	1511	1511	0
66	20230915	183900	191915647	1511	1511	1511	1511	0
67	20230915	183800	191915647	1511	1511	1511	1511	0
68	20230915	183700	191915647	1511	1511	1511	1511	0
69	20230915	183600	191915647	1511	1511	1511	1511	0
70	20230915	183500	191915647	1511	1511	1511	1511	0
71	20230915	183400	191915647	1511	1511	1511	1511	0
72	20230915	183300	191915647	1511	1511	1511	1511	0
73	20230915	183200	191915647	1511	1511	1511	1511	0
74	20230915	183100	191915647	1511	1511	1511	1511	0
75	20230915	183000	191915647	1511	1511	1511	1511	0
76	20230915	182900	191915647	1511	1511	1511	1511	0
77	20230915	182800	191915647	1511	1511	1511	1511	0
78	20230915	182700	191915647	1511	1511	1511	1511	0
79	20230915	182600	191915647	1511	1511	1511	1511	0
80	20230915	182500	191915647	1511	1511	1511	1511	0
81	20230915	182400	191915647	1511	1511	1511	1511	0
82	20230915	182300	191915647	1511	1511	1511	1511	0
83	20230915	182200	191915647	1511	1511	1511	1511	0
84	20230915	182100	191915647	1511	1511	1511	1511	0
85	20230915	182000	191915647	1511	1511	1511	1511	0
86	20230915	181900	191915647	1511	1511	1511	1511	0
87	20230915	181800	191915647	1511	1511	1511	1511	0
88	20230915	181700	191915647	1511	1511	1511	1511	0
89	20230915	181600	191915647	1511	1511	1511	1511	0
90	20230915	181500	191915647	1511	1511	1511	1511	0
91	20230915	181400	191915647	1511	1511	1511	1511	0
92	20230915	181300	191915647	1511	1511	1511	1511	3445
93	20230915	181200	191915647	1511	1511	1511	1511	0
94	20230915	181100	191915647	1511	1511	1511	1511	0
95	20230915	181000	191915647	1511	1511	1511	1511	0
96	20230915	180900	191915647	1511	1511	1511	1511	0
97	20230915	180800	191915647	1511	1511	1511	1511	0
98	20230915	180700	191915647	1511	1511	1511	1511	0
99	20230915	180600	191915647	1511	1511	1511	1511	0
100	20230915	180500	191915647	1511	1511	1511	1511	0
101	20230915	180400	191915647	1511	1511	1511	1511	0
102	20230915	180300	191915647	1511	1511	1511	1511	0
103	20230915	180200	191915647	1511	1511	1511	1511	0
104	20230915	180100	191915647	1511	1511	1511	1511	0
105	20230915	180000	191915647	1511	1511	1511	1511	0
106	20230915	175900	191915647	1511	1511	1511	1511	0
107	20230915	175800	191915647	1511	1511	1511	1511	0
108	20230915	175700	191915647	1511	1511	1511	1511	0
109	20230915	175600	191915647	1511	1511	1511	1511	0
110	20230915	175500	191915647	1511	1511	1511	1511	0
111	20230915	175400	191915647	1511	1511	1511	1511	0
112	20230915	175300	191915647	1511	1511	1511	1511	0
113	20230915	175200	191915647	1511	1511	1511	1511	0
114	20230915	175100	191915647	1511	1511	1511	1511	0
115	20230915	175000	191915647	1511	1511	1511	1511	0
116	20230915	174900	191915647	1511	1511	1511	1511	0
117	20230915	174800	191915647	1511	1511	1511	1511	0
118	20230915	174700	191915647	1511	1511	1511	1511	0
119	20230915	174600	191915647	1511	1511	1511	1511	0
120	20230915	174500	191915647	1511	1511	1511	1511	0
121	20230915	174400	191915647	1511	1511	1511	1511	0
122	20230915	174300	191915647	1511	1511	1511	1511	3445
123	20230915	174200	191915647	1511	1511	1511	1511	0
124	20230915	174100	191915647	1511	1511	1511	1511	0
125	20230915	174000	191915647	1511	1511	1511	1511	0
126	20230915	173900	191915647	1511	1511	1511	1511	0
127	20230915	173800	191915647	1511	1511	1511	1511	0
128	20230915	173700	191915647	1511	1511	1511	1511	0
129	20230915	173600	191915647	1511	1511	1511	1511	0
130	20230915	173500	191915647	1511	1511	1511	1511	0
131	20230915	173400	191915647	1511	1511	1511	1511	0
132	20230915	173300	191915647	1511	1511	1511	1511	0
133	20230915	173200	191915647	1511	1511	1511	1511	0
134	20230915	173100	191915647	1511	1511	1511	1511	0
135	20230915	173000	191915647	1511	1511	1511	1511	0
136	20230915	172900	191915647	1511	1511	1511	1511	0
137	20230915	172800	191915647	1511	1511	1511	1511	0
138	20230915	172700	191915647	1511	1511	1511	1511	0
139	20230915	172600	191915647	1511	1511	1511	1511	0
140	20230915	172500	191915647	1511	1511	1511	1511	0
141	20230915	172400	191915647	1511	1511	1511	1511	0
142	20230915	172300	191915647	1511	1511	1511	1511	0
143	20230915	172200	191915647	1511	1511	1511	1511	0
144	20230915	172100	191915647	1511	1511	1511	1511	0
145	20230915	172000	191915647	1511	1511	1511	1511	0
146	20230915	171900	191915647	1511	1511	1511	1511	0
147	20230915	171800	191915647	1511	1511	1511	1511	0
148	20230915	171700	191915647	1511	1511	1511	1511	0
149	20230915	171600	191915647	1511	1511	1511	1511	0
150	20230915	171500	191915647	1511	1511	1511	1511	0
151	20230915	171400	191915647	1511	1511	1511	1511	0
152	20230915	171300	191915647	1511	1511	1511	1511	3445
153	20230915	171200	191915647	1511	1511	1511	1511	0
154	20230915	171100	191915647	1511	1511	1511	1511	0
155	20230915	171000	191915647	1511	1511	1511	1511	0
156	20230915	170900	191915647	1511	1511	1511	1511	0
157	20230915	170800	191915647	1511	1511	1511	1511	0
158	20230915	170700	191915647	1511	1511	1511	1511	0
159	20230915	170600	191915647	1511	1511	1511	1511	0
160	20230915	170500	191915647	1511	1511	1511	1511	0
161	20230915	170400	191915647	1511	1511	1511	1511	0
162	20230915	170300	191915647	1511	1511	1511	1511	0
163	20230915	170200	191915647	1511	1511	1511	1511	0
164	20230915	170100	191915647	1511	1511	1511	1511	0
165	20230915	170000	191915647	1511	1511	1511	1511	0
166	20230915	165900	191915647	1511	1511	1511	1511	0
167	20230915	165800	191915647	1511	1511	1511	1511	0
168	20230915	165700	191915647	1511	1511	1511	1511	0
169	20230915	165600	191915647	1511	1511	1511	1511	0
170	20230915	165500	191915647	1511	1511	1511	1511	0
171	20230915	165400	191915647	1511	1511	1511	1511	0
172	20230915	165300	191915647	1511	1511	1511	1511	0
173	20230915	165200	191915647	1511	1511	1511	1511	0
174	20230915	165100	191915647	1511	1511	1511	1511	0
175	20230915	165000	191915647	1511	1511	1511	1511	0
176	20230915	164900	191915647	1511	1511	1511	1511	0
177	20230915	164800	191915647	1511	1511	1511	1511	0
178	20230915	164700	191915647	1511	1511	1511	1511	0
179	20230915	164600	191915647	1511	1511	1511	1511	0
180	20230915	164500	191915647	1511	1511	1511	1511	0
181	20230915	164400	191915647	1511	1511	1511	1511	0
182	20230915	164300	191915647	1511	1511	1511	1511	3445
183	20230915	164200	191915647	1511	1511	1511	1511	0
184	20230915	164100	191915647	1511	1511	1511	1511	0
185	20230915	164000	191915647	1511	1511	1511	1511	0
186	20230915	163900	191915647	1511	1511	1511	1511	0
187	20230915	163800	191915647	1511	1511	1511	1511	0
188	20230915	163700	191915647	1511	1511	1511	1511	0
189	20230915	163600	191915647	1511	1511	1511	1511	0
190	20230915	163500	191915647	1511	1511	1511	1511	0
191	20230915	163400	191915647	1511	1511	1511	1511	0
192	20230915	163300	191915647	1511	1511	1511	1511	0
193	20230915	163200	191915647	1511	1511	1511	1511	0
194	20230915	163100	191915647	1511	1511	1511	1511	0
195	20230915	163000	191915647	1511	1511	1511	1511	0
196	20230915	162900	191915647	1511	1511	1511	1511	0
197	20230915	162800	191915647	1511	1511	1511	1511	0
198	20230915	162700	191915647	1511	1511	1511	1511	0
199	20230915	162600	191915647	1511	1511	1511	1511	0
200	20230915	162500	191915647	1511	1511	1511	1511	0
201	20230915	162400	191915647	1511	1511	1511	1511	0
202	20230915	162300	191915647	1511	1511	1511	1511	0
203	20230915	162200	191915647	1511	1511	1511	1511	0
204	20230915	162100	191915647	1511	1511	1511	1511	0
205	20230915	162000	191915647	1511	1511	1511	1511	0
206	20230915	161900	191915647	1511	1511	1511	1511	0
207	20230915	161800	191915647	1511	1511	1511	1511	0
208	20230915	161700	191915647	1511	1511	1511	1511	0
209	20230915	161600	191915647	1511	1511	1511	1511	0
210	20230915	161500	191915647	1511	1511	1511	1511	0
211	20230915	161400	191915647	1511	1511	1511	1511	0
212	20230915	161300	191915647	1511	1511	1511	1511	3445
213	20230915	161200	191915647	1511	1511	1511	1511	0
214	20230915	161100	191915647	1511	1511	1511	1511	0
215	20230915	161000	191915647	1511	1511	1511	1511	0
216	20230915	160900	191915647	1511	1511	1511	1511	0
217	20230915	160800	191915647	1511	1511	1511	1511	0
218	20230915	160700	191915647	1511	1511	1511	1511	0
219	20230915	160600	191915647	1511	1511	1511	1511	0
220	20230915	160500	191915647	1511	1511	1511	1511	0
221	20230915	160400	191915647	1511	1511	1511	1511	0
222	20230915	160300	191915647	1511	1511	1511	1511	0
223	20230915	160200	191915647	1511	1511	1511	1511	0
224	20230915	160100	191915647	1511	1511	1511	1511	0
225	20230915	160000	191915647	1511	1511	1511	1511	0
226	20230915	155900	191915647	1511	1511	1511	1511	0
227	20230915	155800	191915647	1511	1511	1511	1511	0
228	20230915	155700	191915647	1511	1511	1511	1511	0
229	20230915	155600	191915647	1511	1511	1511	1511	0
230	20230915	155500	191915647	1511	1511	1511	1511	0
231	20230915	155400	191915647	1511	1511	1511	1511	0
232	20230915	155300	191915647	1511	1511	1511	1511	0
233	20230915	155200	191915647	1511	1511	1511	1511	0
234	20230915	155100	191915647	1511	1511	1511	1511	0
235	20230915	155000	191915647	1511	1511	1511	1511	0
236	20230915	154900	191915647	1511	1511	1511	1511	0
237	20230915	154800	191915647	1511	1511	1511	1511	0
238	20230915	154700	191915647	1511	1511	1511	1511	0
239	20230915	154600	191915647	1511	1511	1511	1511	0
240	20230915	154500	191915647	1511	1511	1511	1511	0
241	20230915	154400	191915647	1511	1511	1511	1511	0
242	20230915	154300	191915647	1511	1511	1511	1511	3445
243	20230915	154200	191915647	1511	1511	1511	1511	0
244	20230915	154100	191915647	1511	1511	1511	1511	0
245	20230915	154000	191915647	1511	1511	1511	1511	0
246	20230915	153900	191915647	1511	1511	1511	1511	0
247	20230915	153800	191915647	1511	1511	1511	1511	0
248	20230915	153700	191915647	1511	1511	1511	1511	0
249	20230915	153600	191915647	1511	1511	1511	1511	0
250	20230915	153500	191915647	1511	1511	1511	1511	0
251	20230915	153400	191915647	1511	1511	1511	1511	0
252	20230915	153300	191915647	1511	1511	1511	1511	0
253	20230915	153200	191915647	1511	1511	1511	1511	0
254	20230915	153100	191915647	1511	1511	1511	1511	0
255	20230915	153000	191915647	1511	1511	1511	1511	3445
256	20230915	152900	186710252	1501	1501	1501	1501	0
257	20230915	152800	186710252	1501	1501	1501	1501	0
258	20230915	152700	186710252	1501	1501	1501	1501	0
259	20230915	152600	186710252	1501	1501	1501	1501	0
260	20230915	152500	186710252	1501	1501	1501	1501	0
261	20230915	152400	186710252	1501	1501	1501	1501	0
262	20230915	152300	186710252	1501	1501	1501	1501	0
263	20230915	152200	186710252	1501	1501	1501	1501	0
264	20230915	152100	186710252	1501	1501	1501	1501	0
265	20230915	152000	186710252	1501	1501	1501	1501	0
266	20230915	151900	186710252	1501	1503	1509	1501	1921
267	20230915	151800	183825347	1501	1508	1508	1501	810
268	20230915	151700	182607948	1508	1505	1508	1505	107
269	20230915	151600	182446820	1509	1510	1510	1509	2082
270	20230915	151500	179303253	1511	1510	1511	1510	4
271	20230915	151400	179297212	1512	1510	1512	1510	222
272	20230915	151300	178961652	1512	1509	1512	1509	1416
273	20230915	151200	176824875	1509	1509	1509	1509	300
274	20230915	151100	176372175	1509	1509	1509	1509	20
275	20230915	151000	176341995	1508	1508	1508	1508	517
276	20230915	150900	175562359	1505	1505	1505	1505	56
277	20230915	150800	175478079	1509	1509	1509	1509	0
278	20230915	150700	175478079	1509	1509	1509	1509	0
279	20230915	150600	175478079	1509	1509	1509	1509	0
280	20230915	150500	175478079	1509	1509	1509	1509	0
281	20230915	150400	175478079	1509	1509	1509	1509	0
282	20230915	150300	175478079	1509	1505	1509	1505	96
283	20230915	150200	175333539	1504	1504	1504	1504	0
284	20230915	150100	175333539	1504	1504	1504	1504	0
285	20230915	150000	175333539	1504	1510	1510	1504	1128
286	20230915	145900	173636422	1512	1512	1512	1512	0
287	20230915	145800	173636422	1512	1512	1512	1512	0
288	20230915	145700	173636422	1512	1512	1512	1512	16
289	20230915	145600	173612230	1509	1509	1509	1509	0
290	20230915	145500	173612230	1509	1509	1509	1509	17
291	20230915	145400	173586577	1514	1509	1517	1509	23
292	20230915	145300	173551735	1505	1505	1505	1505	1019
293	20230915	145200	172018140	1505	1505	1505	1505	10
294	20230915	145100	172003090	1504	1504	1504	1504	627
295	20230915	145000	171060082	1504	1502	1504	1502	547
296	20230915	144900	170238468	1501	1501	1501	1501	140
297	20230915	144800	170028328	1502	1502	1502	1502	20
298	20230915	144700	169998288	1501	1501	1501	1501	0
299	20230915	144600	169998288	1501	1501	1501	1501	181
300	20230915	144500	169726607	1502	1502	1502	1502	20
301	20230915	144400	169696567	1501	1502	1502	1501	318
302	20230915	144300	169219228	1501	1501	1501	1501	0
303	20230915	144200	169219228	1501	1502	1502	1501	165
304	20230915	144100	168971542	1502	1503	1503	1501	130
305	20230915	144000	168776174	1503	1503	1503	1503	1
306	20230915	143900	168774671	1505	1505	1505	1505	0
307	20230915	143800	168774671	1505	1505	1505	1505	1
308	20230915	143700	168773166	1503	1503	1503	1503	0
309	20230915	143600	168773166	1503	1503	1503	1503	0
310	20230915	143500	168773166	1503	1503	1503	1503	0
311	20230915	143400	168773166	1503	1503	1503	1503	1
312	20230915	143300	168771663	1503	1503	1503	1503	0
313	20230915	143200	168771663	1503	1503	1503	1503	880
314	20230915	143100	167449023	1501	1501	1501	1501	1
315	20230915	143000	167447522	1503	1502	1503	1502	40
316	20230915	142900	167387440	1502	1502	1502	1502	600
317	20230915	142800	166486240	1501	1501	1501	1501	0
318	20230915	142700	166486240	1501	1501	1501	1501	1
319	20230915	142600	166484739	1503	1502	1503	1502	140
320	20230915	142500	166274455	1502	1502	1502	1502	50
321	20230915	142400	166199355	1502	1502	1502	1502	707
322	20230915	142300	165137441	1501	1501	1501	1501	0
323	20230915	142200	165137441	1501	1501	1501	1501	0
324	20230915	142100	165137441	1501	1501	1501	1501	43
325	20230915	142000	165072898	1501	1501	1501	1501	0
326	20230915	141900	165072898	1501	1509	1509	1501	1129
327	20230915	141800	163377706	1503	1503	1503	1503	0
328	20230915	141700	163377706	1503	1503	1503	1503	10
329	20230915	141600	163362676	1502	1502	1502	1502	0
330	20230915	141500	163362676	1502	1502	1502	1502	0
331	20230915	141400	163362676	1502	1502	1502	1502	330
332	20230915	141300	162867016	1502	1502	1502	1502	0
333	20230915	141200	162867016	1502	1502	1502	1502	1
334	20230915	141100	162865514	1509	1509	1509	1509	0
335	20230915	141000	162865514	1509	1503	1509	1503	654
336	20230915	140900	161882425	1503	1503	1503	1503	0
337	20230915	140800	161882425	1503	1501	1503	1501	162
338	20230915	140700	161639219	1501	1501	1501	1501	0
339	20230915	140600	161639219	1501	1501	1501	1501	500
340	20230915	140500	160888719	1501	1501	1501	1501	1
341	20230915	140400	160887218	1500	1500	1500	1500	0
342	20230915	140300	160887218	1500	1504	1504	1500	23
343	20230915	140200	160852630	1505	1505	1505	1505	60
344	20230915	140100	160762330	1505	1505	1513	1505	1950
345	20230915	140000	157827515	1500	1500	1500	1500	201
346	20230915	135900	157526015	1500	1500	1500	1500	0
347	20230915	135800	157526015	1500	1501	1501	1500	9
348	20230915	135700	157512507	1501	1501	1501	1501	223
349	20230915	135600	157177784	1501	1501	1501	1501	839
350	20230915	135500	155918445	1500	1501	1501	1500	23
351	20230915	135400	155883923	1501	1502	1502	1501	1608
352	20230915	135300	153470293	1502	1503	1503	1502	591
353	20230915	135200	152582569	1503	1503	1503	1503	22
354	20230915	135100	152549503	1503	1503	1503	1503	22
355	20230915	135000	152516437	1502	1503	1503	1502	558
356	20230915	134900	151677765	1503	1503	1503	1503	0
357	20230915	134800	151677765	1503	1503	1503	1503	19
358	20230915	134700	151649208	1503	1503	1503	1503	22
359	20230915	134600	151616142	1503	1503	1503	1503	22
360	20230915	134500	151583076	1502	1503	1503	1502	23
361	20230915	134400	151548508	1502	1504	1504	1502	350
362	20230915	134300	151022784	1505	1505	1505	1505	1
363	20230915	134200	151021279	1505	1505	1505	1505	0
364	20230915	134100	151021279	1505	1505	1505	1505	22
365	20230915	134000	150988169	1505	1505	1505	1505	46
366	20230915	133900	150918939	1505	1504	1505	1504	347
367	20230915	133800	150397017	1504	1504	1504	1504	0
368	20230915	133700	150397017	1504	1504	1504	1504	0
369	20230915	133600	150397017	1504	1504	1504	1504	1
370	20230915	133500	150395513	1504	1504	1504	1504	0
371	20230915	133400	150395513	1504	1504	1504	1504	0
372	20230915	133300	150395513	1504	1504	1504	1504	0
373	20230915	133200	150395513	1504	1504	1504	1504	0
374	20230915	133100	150395513	1504	1504	1504	1504	0
375	20230915	133000	150395513	1504	1504	1504	1504	1
376	20230915	132900	150394009	1503	1503	1503	1503	5
377	20230915	132800	150386494	1503	1504	1513	1503	112
378	20230915	132700	150217369	1510	1503	1510	1503	971
379	20230915	132600	148757217	1503	1503	1503	1503	0
380	20230915	132500	148757217	1503	1503	1503	1503	0
381	20230915	132400	148757217	1503	1503	1503	1503	1
382	20230915	132300	148755714	1504	1504	1504	1504	10
383	20230915	132200	148740674	1502	1502	1502	1502	0
384	20230915	132100	148740674	1502	1502	1502	1502	0
385	20230915	132000	148740674	1502	1504	1505	1502	1655
386	20230915	131900	146254796	1501	1502	1502	1501	931
387	20230915	131800	144856435	1502	1503	1503	1502	223
388	20230915	131700	144521267	1503	1503	1503	1503	418
389	20230915	131600	143893013	1503	1503	1503	1503	1
390	20230915	131500	143891510	1510	1502	1510	1501	1134
391	20230915	131400	142188188	1501	1508	1508	1501	2
392	20230915	131300	142185179	1510	1502	1510	1502	1445
393	20230915	131200	140014711	1501	1501	1501	1501	0
394	20230915	131100	140014711	1501	1506	1506	1501	4049
395	20230915	131000	133933771	1501	1505	1505	1501	2581
396	20230915	130900	130049450	1501	1506	1507	1501	2152
397	20230915	130800	126806510	1506	1512	1521	1505	2612
398	20230915	130700	122856894	1501	1513	1513	1501	38
399	20230915	130600	122799434	1518	1518	1518	1518	0
400	20230915	130500	122799434	1518	1518	1518	1518	0
401	20230915	130400	122799434	1518	1518	1518	1518	4
402	20230915	130300	122793362	1522	1515	1523	1515	90
403	20230915	130200	122656387	1500	1512	1530	1500	19237
404	20230915	130100	93363626	1499	1499	1499	1499	2222
405	20230915	130000	90032848	1510	1510	1510	1510	0
406	20230915	125900	90032848	1510	1510	1510	1510	0
407	20230915	125800	90032848	1510	1513	1513	1510	30
408	20230915	125700	89987479	1513	1513	1513	1513	1112
409	20230915	125600	88305023	1513	1512	1513	1512	55
410	20230915	125500	88221813	1511	1510	1511	1510	2329
411	20230915	125400	84702695	1510	1507	1510	1507	8342
412	20230915	125300	72119309	1507	1507	1507	1507	1
413	20230915	125200	72117802	1497	1497	1497	1497	81
414	20230915	125100	71996545	1500	1500	1500	1500	0
415	20230915	125000	71996545	1500	1500	1500	1500	0
416	20230915	124900	71996545	1500	1500	1500	1500	0
417	20230915	124800	71996545	1500	1500	1500	1500	638
418	20230915	124700	71039545	1503	1503	1508	1496	989
419	20230915	124600	69556308	1503	1503	1503	1503	0
420	20230915	124500	69556308	1503	1503	1503	1503	0
421	20230915	124400	69556308	1503	1503	1503	1503	0
422	20230915	124300	69556308	1503	1503	1503	1503	0
423	20230915	124200	69556308	1503	1503	1503	1503	0
424	20230915	124100	69556308	1503	1503	1503	1503	0
425	20230915	124000	69556308	1503	1503	1503	1503	0
426	20230915	123900	69556308	1503	1503	1503	1503	0
427	20230915	123800	69556308	1503	1503	1503	1503	0
428	20230915	123700	69556308	1503	1503	1503	1503	200
429	20230915	123600	69255708	1508	1508	1508	1508	0
430	20230915	123500	69255708	1508	1508	1508	1508	0
431	20230915	123400	69255708	1508	1508	1508	1508	0
432	20230915	123300	69255708	1508	1508	1508	1508	0
433	20230915	123200	69255708	1508	1508	1508	1508	0
434	20230915	123100	69255708	1508	1508	1508	1508	0
435	20230915	123000	69255708	1508	1508	1508	1508	1
436	20230915	122900	69254200	1508	1508	1508	1508	0
437	20230915	122800	69254200	1508	1508	1508	1508	0
438	20230915	122700	69254200	1508	1508	1508	1508	0
439	20230915	122600	69254200	1508	1508	1508	1508	1
440	20230915	122500	69252692	1508	1508	1508	1508	1
441	20230915	122400	69251184	1508	1508	1508	1508	0
442	20230915	122300	69251184	1508	1503	1508	1494	1239
443	20230915	122200	67393411	1500	1500	1500	1500	0
444	20230915	122100	67393411	1500	1500	1500	1500	0
445	20230915	122000	67393411	1500	1504	1504	1500	171
446	20230915	121900	67136846	1507	1507	1507	1507	1
447	20230915	121800	67135339	1507	1507	1507	1507	0
448	20230915	121700	67135339	1507	1507	1507	1507	1
449	20230915	121600	67133832	1501	1501	1501	1501	0
450	20230915	121500	67133832	1501	1501	1501	1501	0
451	20230915	121400	67133832	1501	1501	1501	1501	0
452	20230915	121300	67133832	1501	1501	1501	1501	484
453	20230915	121200	66407348	1501	1501	1501	1501	0
454	20230915	121100	66407348	1501	1501	1501	1501	0
455	20230915	121000	66407348	1501	1501	1501	1501	2
456	20230915	120900	66404346	1501	1502	1502	1501	43
457	20230915	120800	66339793	1501	1501	1501	1501	0
458	20230915	120700	66339793	1501	1501	1501	1501	0
459	20230915	120600	66339793	1501	1501	1501	1501	1
460	20230915	120500	66338292	1501	1501	1501	1501	1206
461	20230915	120400	64528086	1507	1507	1507	1507	0
462	20230915	120300	64528086	1507	1507	1507	1507	0
463	20230915	120200	64528086	1507	1507	1507	1507	0
464	20230915	120100	64528086	1507	1507	1507	1507	0
465	20230915	120000	64528086	1507	1500	1507	1500	31
466	20230915	115900	64481579	1500	1500	1500	1500	607
467	20230915	115800	63571079	1500	1500	1500	1500	0
468	20230915	115700	63571079	1500	1500	1500	1500	2
469	20230915	115600	63568079	1500	1500	1500	1500	0
470	20230915	115500	63568079	1500	1500	1500	1500	0
471	20230915	115400	63568079	1500	1500	1500	1500	0
472	20230915	115300	63568079	1500	1500	1500	1500	0
473	20230915	115200	63568079	1500	1500	1500	1500	0
474	20230915	115100	63568079	1500	1500	1500	1500	51
475	20230915	115000	63491579	1507	1507	1507	1507	10
476	20230915	114900	63476509	1507	1507	1507	1507	0
477	20230915	114800	63476509	1507	1507	1507	1507	1
478	20230915	114700	63475002	1500	1500	1500	1500	0
479	20230915	114600	63475002	1500	1500	1500	1500	632
480	20230915	114500	62527002	1505	1505	1505	1505	0
481	20230915	114400	62527002	1505	1505	1505	1505	0
482	20230915	114300	62527002	1505	1505	1505	1505	597
483	20230915	114200	61628517	1508	1508	1508	1508	0
484	20230915	114100	61628517	1508	1508	1508	1508	0
485	20230915	114000	61628517	1508	1508	1508	1508	0
486	20230915	113900	61628517	1508	1508	1508	1508	0
487	20230915	113800	61628517	1508	1508	1508	1508	0
488	20230915	113700	61628517	1508	1508	1508	1508	0
489	20230915	113600	61628517	1508	1508	1508	1508	0
490	20230915	113500	61628517	1508	1508	1508	1508	0
491	20230915	113400	61628517	1508	1508	1508	1508	0
492	20230915	113300	61628517	1508	1508	1508	1508	0
493	20230915	113200	61628517	1508	1508	1508	1508	0
494	20230915	113100	61628517	1508	1505	1508	1505	21
495	20230915	113000	61596909	1505	1505	1505	1505	20
496	20230915	112900	61566809	1505	1508	1508	1505	56
497	20230915	112800	61482391	1505	1505	1505	1505	1
498	20230915	112700	61480886	1505	1505	1505	1505	0
499	20230915	112600	61480886	1505	1505	1505	1505	0
500	20230915	112500	61480886	1505	1505	1505	1505	0
501	20230915	112400	61480886	1505	1505	1505	1505	1
502	20230915	112300	61479381	1504	1504	1504	1504	1997
503	20230915	112200	58475893	1504	1499	1504	1499	7848
504	20230915	112100	46689531	1502	1500	1502	1500	2000
505	20230915	112000	43686645	1500	1498	1500	1498	39
506	20230915	111900	43628221	1495	1495	1495	1495	8
507	20230915	111800	43616261	1495	1495	1495	1495	4
508	20230915	111700	43610281	1498	1498	1498	1498	2
509	20230915	111600	43607285	1498	1498	1498	1498	0
510	20230915	111500	43607285	1498	1498	1498	1498	1
511	20230915	111400	43605787	1494	1494	1494	1494	0
512	20230915	111300	43605787	1494	1495	1495	1494	640
513	20230915	111200	42649418	1495	1495	1495	1495	1000
514	20230915	111100	41154418	1495	1497	1497	1495	1000
515	20230915	111000	39659262	1500	1500	1500	1500	0
516	20230915	110900	39659262	1500	1500	1500	1500	43
517	20230915	110800	39594762	1500	1500	1500	1500	0
518	20230915	110700	39594762	1500	1500	1500	1500	0
519	20230915	110600	39594762	1500	1500	1500	1500	0
520	20230915	110500	39594762	1500	1500	1500	1500	0
521	20230915	110400	39594762	1500	1500	1500	1500	0
522	20230915	110300	39594762	1500	1500	1500	1500	49
523	20230915	110200	39521262	1496	1498	1498	1495	358
524	20230915	110100	38985694	1502	1502	1502	1502	0
525	20230915	110000	38985694	1502	1502	1502	1502	0
526	20230915	105900	38985694	1502	1502	1502	1502	0
527	20230915	105800	38985694	1502	1502	1502	1502	0
528	20230915	105700	38985694	1502	1502	1502	1502	0
529	20230915	105600	38985694	1502	1502	1502	1502	8
530	20230915	105500	38973678	1502	1502	1502	1502	0
531	20230915	105400	38973678	1502	1502	1502	1502	100
532	20230915	105300	38823478	1497	1497	1497	1497	0
533	20230915	105200	38823478	1497	1497	1497	1497	0
534	20230915	105100	38823478	1497	1497	1497	1497	0
535	20230915	105000	38823478	1497	1498	1498	1497	418
536	20230915	104900	38197731	1498	1498	1498	1498	0
537	20230915	104800	38197731	1498	1498	1498	1498	0
538	20230915	104700	38197731	1498	1498	1498	1498	0
539	20230915	104600	38197731	1498	1498	1498	1498	0
540	20230915	104500	38197731	1498	1498	1498	1498	1
541	20230915	104400	38196233	1500	1501	1501	1500	19
542	20230915	104300	38167715	1502	1502	1502	1502	0
543	20230915	104200	38167715	1502	1502	1502	1502	0
544	20230915	104100	38167715	1502	1502	1502	1502	0
545	20230915	104000	38167715	1502	1502	1502	1502	0
546	20230915	103900	38167715	1502	1502	1502	1502	4
547	20230915	103800	38161707	1502	1502	1502	1502	0
548	20230915	103700	38161707	1502	1502	1502	1502	0
549	20230915	103600	38161707	1502	1502	1502	1502	0
550	20230915	103500	38161707	1502	1502	1502	1502	0
551	20230915	103400	38161707	1502	1502	1502	1502	0
552	20230915	103300	38161707	1502	1502	1502	1502	20
553	20230915	103200	38131667	1503	1503	1503	1503	0
554	20230915	103100	38131667	1503	1503	1503	1503	18
555	20230915	103000	38104613	1504	1504	1504	1504	1
556	20230915	102900	38103109	1504	1504	1504	1504	0
557	20230915	102800	38103109	1504	1504	1504	1504	0
558	20230915	102700	38103109	1504	1504	1504	1504	27
559	20230915	102600	38062501	1505	1505	1505	1505	0
560	20230915	102500	38062501	1505	1505	1505	1505	438
561	20230915	102400	37403311	1505	1501	1505	1501	638
562	20230915	102300	36445669	1500	1504	1504	1500	884
563	20230915	102200	35119558	1505	1505	1505	1505	0
564	20230915	102100	35119558	1505	1505	1505	1505	0
565	20230915	102000	35119558	1505	1505	1505	1505	0
566	20230915	101900	35119558	1505	1505	1505	1505	0
567	20230915	101800	35119558	1505	1505	1505	1505	2
568	20230915	101700	35116548	1505	1505	1505	1505	8
569	20230915	101600	35104508	1501	1502	1502	1501	153
570	20230915	101500	34874705	1502	1502	1502	1502	1634
571	20230915	101400	32420437	1502	1502	1502	1502	0
572	20230915	101300	32420437	1502	1502	1502	1502	1
573	20230915	101200	32418935	1502	1502	1502	1502	0
574	20230915	101100	32418935	1502	1502	1502	1502	1
575	20230915	101000	32417433	1503	1502	1503	1502	161
576	20230915	100900	32175571	1501	1501	1501	1501	0
577	20230915	100800	32175571	1501	1496	1502	1495	6358
578	20230915	100700	22649969	1496	1496	1496	1496	0
579	20230915	100600	22649969	1496	1496	1496	1496	0
580	20230915	100500	22649969	1496	1496	1496	1496	0
581	20230915	100400	22649969	1496	1496	1496	1496	0
582	20230915	100300	22649969	1496	1497	1497	1496	795
583	20230915	100200	21460509	1497	1497	1497	1497	0
584	20230915	100100	21460509	1497	1497	1497	1497	0
585	20230915	100000	21460509	1497	1497	1497	1497	7
586	20230915	095900	21450030	1498	1497	1498	1497	37
587	20230915	095800	21394638	1497	1497	1497	1497	58
588	20230915	095700	21307812	1498	1498	1498	1498	0
589	20230915	095600	21307812	1498	1497	1498	1497	2
590	20230915	095500	21304817	1498	1498	1498	1498	0
591	20230915	095400	21304817	1498	1498	1498	1498	0
592	20230915	095300	21304817	1498	1498	1498	1498	33
593	20230915	095200	21255383	1498	1498	1498	1498	107
594	20230915	095100	21095097	1498	1498	1498	1498	10
595	20230915	095000	21080117	1498	1498	1498	1498	0
596	20230915	094900	21080117	1498	1498	1498	1498	0
597	20230915	094800	21080117	1498	1498	1498	1498	0
598	20230915	094700	21080117	1498	1498	1498	1498	48
599	20230915	094600	21008213	1497	1497	1498	1497	104
600	20230915	094500	20852423	1500	1498	1500	1498	605
601	20230915	094400	19945533	1497	1498	1498	1497	82
602	20230915	094300	19822698	1496	1496	1496	1496	0
603	20230915	094200	19822698	1496	1496	1496	1496	0
604	20230915	094100	19822698	1496	1496	1496	1496	16
605	20230915	094000	19798762	1501	1501	1501	1501	30
606	20230915	093900	19753732	1501	1501	1501	1501	0
607	20230915	093800	19753732	1501	1501	1501	1501	0
608	20230915	093700	19753732	1501	1501	1501	1501	1
609	20230915	093600	19752231	1501	1501	1501	1501	2
610	20230915	093500	19749229	1501	1501	1501	1501	0
611	20230915	093400	19749229	1501	1501	1501	1501	1
612	20230915	093300	19747728	1497	1497	1497	1497	0
613	20230915	093200	19747728	1497	1497	1497	1497	0
614	20230915	093100	19747728	1497	1497	1497	1497	588
615	20230915	093000	18867492	1495	1497	1497	1495	248
616	20230915	092900	18496530	1497	1498	1498	1497	247
617	20230915	092800	18126733	1497	1497	1497	1497	0
618	20230915	092700	18126733	1497	1502	1502	1497	70
619	20230915	092600	18021873	1503	1503	1504	1502	818
620	20230915	092500	16793175	1502	1502	1502	1502	32
621	20230915	092400	16745111	1502	1502	1502	1502	0
622	20230915	092300	16745111	1502	1502	1502	1502	0
623	20230915	092200	16745111	1502	1503	1503	1502	1112
624	20230915	092100	15074821	1505	1505	1505	1505	66
625	20230915	092000	14975491	1505	1505	1505	1505	272
626	20230915	091900	14566131	1505	1505	1505	1505	31
627	20230915	091800	14519476	1504	1504	1504	1504	1701
628	20230915	091700	11961172	1504	1504	1504	1504	1914
629	20230915	091600	9082516	1504	1500	1504	1500	1843
630	20230915	091500	6315284	1500	1500	1500	1500	33
631	20230915	091400	6265784	1500	1499	1500	1499	167
632	20230915	091300	6015314	1496	1500	1500	1496	42
633	20230915	091200	5952322	1500	1500	1500	1500	237
634	20230915	091100	5596822	1494	1493	1494	1493	513
635	20230915	091000	4830410	1492	1500	1500	1492	20
636	20230915	090900	4800554	1499	1499	1499	1499	578
637	20230915	090800	3934132	1500	1500	1500	1500	0
638	20230915	090700	3934132	1500	1499	1500	1499	101
639	20230915	090600	3782732	1500	1499	1500	1490	440
640	20230915	090500	3123369	1488	1488	1488	1488	143
641	20230915	090400	2910585	1500	1500	1500	1500	66
642	20230915	090300	2811585	1500	1500	1500	1500	100
643	20230915	090200	2661585	1488	1488	1488	1488	0
644	20230915	090100	2661585	1488	1499	1499	1488	312
645	20230915	090000	2193908	1481	1510	1510	1481	1457