KissMeData/133820/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195600	448009740	1672	1672	1672	1672	2946
3	20230915	195500	448009740	1672	1672	1672	1672	0
4	20230915	195400	448009740	1672	1672	1672	1672	0
5	20230915	195300	448009740	1672	1672	1672	1672	0
6	20230915	195200	448009740	1672	1672	1672	1672	0
7	20230915	195100	448009740	1672	1672	1672	1672	0
8	20230915	195000	448009740	1672	1672	1672	1672	0
9	20230915	194900	448009740	1672	1672	1672	1672	0
10	20230915	194800	448009740	1672	1672	1672	1672	0
11	20230915	194700	448009740	1672	1672	1672	1672	0
12	20230915	194600	448009740	1672	1672	1672	1672	0
13	20230915	194500	448009740	1672	1672	1672	1672	0
14	20230915	194400	448009740	1672	1672	1672	1672	0
15	20230915	194300	448009740	1672	1672	1672	1672	0
16	20230915	194200	448009740	1672	1672	1672	1672	0
17	20230915	194100	448009740	1672	1672	1672	1672	0
18	20230915	194000	448009740	1672	1672	1672	1672	0
19	20230915	193900	448009740	1672	1672	1672	1672	0
20	20230915	193800	448009740	1672	1672	1672	1672	0
21	20230915	193700	448009740	1672	1672	1672	1672	0
22	20230915	193600	448009740	1672	1672	1672	1672	0
23	20230915	193500	448009740	1672	1672	1672	1672	0
24	20230915	193400	448009740	1672	1672	1672	1672	0
25	20230915	193300	448009740	1672	1672	1672	1672	0
26	20230915	193200	448009740	1672	1672	1672	1672	0
27	20230915	193100	448009740	1672	1672	1672	1672	0
28	20230915	193000	448009740	1672	1672	1672	1672	0
29	20230915	192900	448009740	1672	1672	1672	1672	0
30	20230915	192800	448009740	1672	1672	1672	1672	0
31	20230915	192700	448009740	1672	1672	1672	1672	0
32	20230915	192600	448009740	1672	1672	1672	1672	2946
33	20230915	192500	448009740	1672	1672	1672	1672	0
34	20230915	192400	448009740	1672	1672	1672	1672	0
35	20230915	192300	448009740	1672	1672	1672	1672	0
36	20230915	192200	448009740	1672	1672	1672	1672	0
37	20230915	192100	448009740	1672	1672	1672	1672	0
38	20230915	192000	448009740	1672	1672	1672	1672	0
39	20230915	191900	448009740	1672	1672	1672	1672	0
40	20230915	191800	448009740	1672	1672	1672	1672	0
41	20230915	191700	448009740	1672	1672	1672	1672	0
42	20230915	191600	448009740	1672	1672	1672	1672	0
43	20230915	191500	448009740	1672	1672	1672	1672	0
44	20230915	191400	448009740	1672	1672	1672	1672	0
45	20230915	191300	448009740	1672	1672	1672	1672	0
46	20230915	191200	448009740	1672	1672	1672	1672	0
47	20230915	191100	448009740	1672	1672	1672	1672	0
48	20230915	191000	448009740	1672	1672	1672	1672	0
49	20230915	190900	448009740	1672	1672	1672	1672	0
50	20230915	190800	448009740	1672	1672	1672	1672	0
51	20230915	190700	448009740	1672	1672	1672	1672	0
52	20230915	190600	448009740	1672	1672	1672	1672	0
53	20230915	190500	448009740	1672	1672	1672	1672	0
54	20230915	190400	448009740	1672	1672	1672	1672	0
55	20230915	190300	448009740	1672	1672	1672	1672	0
56	20230915	190200	448009740	1672	1672	1672	1672	0
57	20230915	190100	448009740	1672	1672	1672	1672	0
58	20230915	190000	448009740	1672	1672	1672	1672	0
59	20230915	185900	448009740	1672	1672	1672	1672	0
60	20230915	185800	448009740	1672	1672	1672	1672	0
61	20230915	185700	448009740	1672	1672	1672	1672	0
62	20230915	185600	448009740	1672	1672	1672	1672	2946
63	20230915	185500	448009740	1672	1672	1672	1672	0
64	20230915	185400	448009740	1672	1672	1672	1672	0
65	20230915	185300	448009740	1672	1672	1672	1672	0
66	20230915	185200	448009740	1672	1672	1672	1672	0
67	20230915	185100	448009740	1672	1672	1672	1672	0
68	20230915	185000	448009740	1672	1672	1672	1672	0
69	20230915	184900	448009740	1672	1672	1672	1672	0
70	20230915	184800	448009740	1672	1672	1672	1672	0
71	20230915	184700	448009740	1672	1672	1672	1672	0
72	20230915	184600	448009740	1672	1672	1672	1672	0
73	20230915	184500	448009740	1672	1672	1672	1672	0
74	20230915	184400	448009740	1672	1672	1672	1672	0
75	20230915	184300	448009740	1672	1672	1672	1672	0
76	20230915	184200	448009740	1672	1672	1672	1672	0
77	20230915	184100	448009740	1672	1672	1672	1672	0
78	20230915	184000	448009740	1672	1672	1672	1672	0
79	20230915	183900	448009740	1672	1672	1672	1672	0
80	20230915	183800	448009740	1672	1672	1672	1672	0
81	20230915	183700	448009740	1672	1672	1672	1672	0
82	20230915	183600	448009740	1672	1672	1672	1672	0
83	20230915	183500	448009740	1672	1672	1672	1672	0
84	20230915	183400	448009740	1672	1672	1672	1672	0
85	20230915	183300	448009740	1672	1672	1672	1672	0
86	20230915	183200	448009740	1672	1672	1672	1672	0
87	20230915	183100	448009740	1672	1672	1672	1672	0
88	20230915	183000	448009740	1672	1672	1672	1672	0
89	20230915	182900	448009740	1672	1672	1672	1672	0
90	20230915	182800	448009740	1672	1672	1672	1672	0
91	20230915	182700	448009740	1672	1672	1672	1672	0
92	20230915	182600	448009740	1672	1672	1672	1672	2946
93	20230915	182500	448009740	1672	1672	1672	1672	0
94	20230915	182400	448009740	1672	1672	1672	1672	0
95	20230915	182300	448009740	1672	1672	1672	1672	0
96	20230915	182200	448009740	1672	1672	1672	1672	0
97	20230915	182100	448009740	1672	1672	1672	1672	0
98	20230915	182000	448009740	1672	1672	1672	1672	0
99	20230915	181900	448009740	1672	1672	1672	1672	0
100	20230915	181800	448009740	1672	1672	1672	1672	0
101	20230915	181700	448009740	1672	1672	1672	1672	0
102	20230915	181600	448009740	1672	1672	1672	1672	0
103	20230915	181500	448009740	1672	1672	1672	1672	0
104	20230915	181400	448009740	1672	1672	1672	1672	0
105	20230915	181300	448009740	1672	1672	1672	1672	0
106	20230915	181200	448009740	1672	1672	1672	1672	0
107	20230915	181100	448009740	1672	1672	1672	1672	0
108	20230915	181000	448009740	1672	1672	1672	1672	0
109	20230915	180900	448009740	1672	1672	1672	1672	0
110	20230915	180800	448009740	1672	1672	1672	1672	0
111	20230915	180700	448009740	1672	1672	1672	1672	0
112	20230915	180600	448009740	1672	1672	1672	1672	0
113	20230915	180500	448009740	1672	1672	1672	1672	0
114	20230915	180400	448009740	1672	1672	1672	1672	0
115	20230915	180300	448009740	1672	1672	1672	1672	0
116	20230915	180200	448009740	1672	1672	1672	1672	0
117	20230915	180100	448009740	1672	1672	1672	1672	0
118	20230915	180000	448009740	1672	1672	1672	1672	0
119	20230915	175900	448009740	1672	1672	1672	1672	0
120	20230915	175800	448009740	1672	1672	1672	1672	0
121	20230915	175700	448009740	1672	1672	1672	1672	0
122	20230915	175600	448009740	1672	1672	1672	1672	2946
123	20230915	175500	448009740	1672	1672	1672	1672	0
124	20230915	175400	448009740	1672	1672	1672	1672	0
125	20230915	175300	448009740	1672	1672	1672	1672	0
126	20230915	175200	448009740	1672	1672	1672	1672	0
127	20230915	175100	448009740	1672	1672	1672	1672	0
128	20230915	175000	448009740	1672	1672	1672	1672	0
129	20230915	174900	448009740	1672	1672	1672	1672	0
130	20230915	174800	448009740	1672	1672	1672	1672	0
131	20230915	174700	448009740	1672	1672	1672	1672	0
132	20230915	174600	448009740	1672	1672	1672	1672	0
133	20230915	174500	448009740	1672	1672	1672	1672	0
134	20230915	174400	448009740	1672	1672	1672	1672	0
135	20230915	174300	448009740	1672	1672	1672	1672	0
136	20230915	174200	448009740	1672	1672	1672	1672	0
137	20230915	174100	448009740	1672	1672	1672	1672	0
138	20230915	174000	448009740	1672	1672	1672	1672	0
139	20230915	173900	448009740	1672	1672	1672	1672	0
140	20230915	173800	448009740	1672	1672	1672	1672	0
141	20230915	173700	448009740	1672	1672	1672	1672	0
142	20230915	173600	448009740	1672	1672	1672	1672	0
143	20230915	173500	448009740	1672	1672	1672	1672	0
144	20230915	173400	448009740	1672	1672	1672	1672	0
145	20230915	173300	448009740	1672	1672	1672	1672	0
146	20230915	173200	448009740	1672	1672	1672	1672	0
147	20230915	173100	448009740	1672	1672	1672	1672	0
148	20230915	173000	448009740	1672	1672	1672	1672	0
149	20230915	172900	448009740	1672	1672	1672	1672	0
150	20230915	172800	448009740	1672	1672	1672	1672	0
151	20230915	172700	448009740	1672	1672	1672	1672	0
152	20230915	172600	448009740	1672	1672	1672	1672	2946
153	20230915	172500	448009740	1672	1672	1672	1672	0
154	20230915	172400	448009740	1672	1672	1672	1672	0
155	20230915	172300	448009740	1672	1672	1672	1672	0
156	20230915	172200	448009740	1672	1672	1672	1672	0
157	20230915	172100	448009740	1672	1672	1672	1672	0
158	20230915	172000	448009740	1672	1672	1672	1672	0
159	20230915	171900	448009740	1672	1672	1672	1672	0
160	20230915	171800	448009740	1672	1672	1672	1672	0
161	20230915	171700	448009740	1672	1672	1672	1672	0
162	20230915	171600	448009740	1672	1672	1672	1672	0
163	20230915	171500	448009740	1672	1672	1672	1672	0
164	20230915	171400	448009740	1672	1672	1672	1672	0
165	20230915	171300	448009740	1672	1672	1672	1672	0
166	20230915	171200	448009740	1672	1672	1672	1672	0
167	20230915	171100	448009740	1672	1672	1672	1672	0
168	20230915	171000	448009740	1672	1672	1672	1672	0
169	20230915	170900	448009740	1672	1672	1672	1672	0
170	20230915	170800	448009740	1672	1672	1672	1672	0
171	20230915	170700	448009740	1672	1672	1672	1672	0
172	20230915	170600	448009740	1672	1672	1672	1672	0
173	20230915	170500	448009740	1672	1672	1672	1672	0
174	20230915	170400	448009740	1672	1672	1672	1672	0
175	20230915	170300	448009740	1672	1672	1672	1672	0
176	20230915	170200	448009740	1672	1672	1672	1672	0
177	20230915	170100	448009740	1672	1672	1672	1672	0
178	20230915	170000	448009740	1672	1672	1672	1672	0
179	20230915	165900	448009740	1672	1672	1672	1672	0
180	20230915	165800	448009740	1672	1672	1672	1672	0
181	20230915	165700	448009740	1672	1672	1672	1672	0
182	20230915	165600	448009740	1672	1672	1672	1672	2946
183	20230915	165500	448009740	1672	1672	1672	1672	0
184	20230915	165400	448009740	1672	1672	1672	1672	0
185	20230915	165300	448009740	1672	1672	1672	1672	0
186	20230915	165200	448009740	1672	1672	1672	1672	0
187	20230915	165100	448009740	1672	1672	1672	1672	0
188	20230915	165000	448009740	1672	1672	1672	1672	0
189	20230915	164900	448009740	1672	1672	1672	1672	0
190	20230915	164800	448009740	1672	1672	1672	1672	0
191	20230915	164700	448009740	1672	1672	1672	1672	0
192	20230915	164600	448009740	1672	1672	1672	1672	0
193	20230915	164500	448009740	1672	1672	1672	1672	0
194	20230915	164400	448009740	1672	1672	1672	1672	0
195	20230915	164300	448009740	1672	1672	1672	1672	0
196	20230915	164200	448009740	1672	1672	1672	1672	0
197	20230915	164100	448009740	1672	1672	1672	1672	0
198	20230915	164000	448009740	1672	1672	1672	1672	0
199	20230915	163900	448009740	1672	1672	1672	1672	0
200	20230915	163800	448009740	1672	1672	1672	1672	0
201	20230915	163700	448009740	1672	1672	1672	1672	0
202	20230915	163600	448009740	1672	1672	1672	1672	0
203	20230915	163500	448009740	1672	1672	1672	1672	0
204	20230915	163400	448009740	1672	1672	1672	1672	0
205	20230915	163300	448009740	1672	1672	1672	1672	0
206	20230915	163200	448009740	1672	1672	1672	1672	0
207	20230915	163100	448009740	1672	1672	1672	1672	0
208	20230915	163000	448009740	1672	1672	1672	1672	0
209	20230915	162900	448009740	1672	1672	1672	1672	0
210	20230915	162800	448009740	1672	1672	1672	1672	0
211	20230915	162700	448009740	1672	1672	1672	1672	0
212	20230915	162600	448009740	1672	1672	1672	1672	2946
213	20230915	162500	448009740	1672	1672	1672	1672	0
214	20230915	162400	448009740	1672	1672	1672	1672	0
215	20230915	162300	448009740	1672	1672	1672	1672	0
216	20230915	162200	448009740	1672	1672	1672	1672	0
217	20230915	162100	448009740	1672	1672	1672	1672	0
218	20230915	162000	448009740	1672	1672	1672	1672	0
219	20230915	161900	448009740	1672	1672	1672	1672	0
220	20230915	161800	448009740	1672	1672	1672	1672	0
221	20230915	161700	448009740	1672	1672	1672	1672	0
222	20230915	161600	448009740	1672	1672	1672	1672	0
223	20230915	161500	448009740	1672	1672	1672	1672	0
224	20230915	161400	448009740	1672	1672	1672	1672	0
225	20230915	161300	448009740	1672	1672	1672	1672	0
226	20230915	161200	448009740	1672	1672	1672	1672	0
227	20230915	161100	448009740	1672	1672	1672	1672	0
228	20230915	161000	448009740	1672	1672	1672	1672	0
229	20230915	160900	448009740	1672	1672	1672	1672	0
230	20230915	160800	448009740	1672	1672	1672	1672	0
231	20230915	160700	448009740	1672	1672	1672	1672	0
232	20230915	160600	448009740	1672	1672	1672	1672	0
233	20230915	160500	448009740	1672	1672	1672	1672	0
234	20230915	160400	448009740	1672	1672	1672	1672	0
235	20230915	160300	448009740	1672	1672	1672	1672	0
236	20230915	160200	448009740	1672	1672	1672	1672	0
237	20230915	160100	448009740	1672	1672	1672	1672	0
238	20230915	160000	448009740	1672	1672	1672	1672	0
239	20230915	155900	448009740	1672	1672	1672	1672	0
240	20230915	155800	448009740	1672	1672	1672	1672	0
241	20230915	155700	448009740	1672	1672	1672	1672	0
242	20230915	155600	448009740	1672	1672	1672	1672	2946
243	20230915	155500	448009740	1672	1672	1672	1672	0
244	20230915	155400	448009740	1672	1672	1672	1672	0
245	20230915	155300	448009740	1672	1672	1672	1672	0
246	20230915	155200	448009740	1672	1672	1672	1672	0
247	20230915	155100	448009740	1672	1672	1672	1672	0
248	20230915	155000	448009740	1672	1672	1672	1672	0
249	20230915	154900	448009740	1672	1672	1672	1672	0
250	20230915	154800	448009740	1672	1672	1672	1672	0
251	20230915	154700	448009740	1672	1672	1672	1672	0
252	20230915	154600	448009740	1672	1672	1672	1672	0
253	20230915	154500	448009740	1672	1672	1672	1672	0
254	20230915	154400	448009740	1672	1672	1672	1672	0
255	20230915	154300	448009740	1672	1672	1672	1672	0
256	20230915	154200	448009740	1672	1672	1672	1672	0
257	20230915	154100	448009740	1672	1672	1672	1672	0
258	20230915	154000	448009740	1672	1672	1672	1672	0
259	20230915	153900	448009740	1672	1672	1672	1672	0
260	20230915	153800	448009740	1672	1672	1672	1672	0
261	20230915	153700	448009740	1672	1672	1672	1672	0
262	20230915	153600	448009740	1672	1672	1672	1672	0
263	20230915	153500	448009740	1672	1672	1672	1672	0
264	20230915	153400	448009740	1672	1672	1672	1672	0
265	20230915	153300	448009740	1672	1672	1672	1672	0
266	20230915	153200	448009740	1672	1672	1672	1672	0
267	20230915	153100	448009740	1672	1672	1672	1672	0
268	20230915	153000	448009740	1672	1672	1672	1672	2946
269	20230915	152900	443084028	1675	1675	1675	1675	0
270	20230915	152800	443084028	1675	1675	1675	1675	0
271	20230915	152700	443084028	1675	1675	1675	1675	0
272	20230915	152600	443084028	1675	1675	1675	1675	0
273	20230915	152500	443084028	1675	1675	1675	1675	0
274	20230915	152400	443084028	1675	1675	1675	1675	0
275	20230915	152300	443084028	1675	1675	1675	1675	0
276	20230915	152200	443084028	1675	1675	1675	1675	0
277	20230915	152100	443084028	1675	1675	1675	1675	0
278	20230915	152000	443084028	1675	1675	1675	1675	0
279	20230915	151900	443084028	1675	1670	1675	1670	896
280	20230915	151800	441586528	1670	1673	1675	1670	789
281	20230915	151700	440268640	1673	1671	1673	1669	415
282	20230915	151600	439575586	1672	1673	1675	1672	751
283	20230915	151500	438319841	1673	1673	1673	1672	157
284	20230915	151400	438057280	1675	1670	1675	1670	68
285	20230915	151300	437943697	1670	1674	1674	1670	71
286	20230915	151200	437825080	1674	1674	1674	1674	1
287	20230915	151100	437823406	1675	1675	1675	1675	0
288	20230915	151000	437823406	1675	1676	1676	1671	36
289	20230915	150900	437763198	1677	1677	1677	1677	0
290	20230915	150800	437763198	1677	1673	1677	1673	68
291	20230915	150700	437649394	1673	1664	1673	1664	1517
292	20230915	150600	435117802	1666	1662	1666	1662	6076
293	20230915	150500	425002287	1658	1655	1658	1655	1066
294	20230915	150400	423235201	1655	1655	1655	1655	86
295	20230915	150300	423092871	1655	1656	1656	1655	800
296	20230915	150200	421768771	1655	1655	1655	1655	0
297	20230915	150100	421768771	1655	1655	1655	1655	11
298	20230915	150000	421750566	1655	1655	1655	1655	0
299	20230915	145900	421750566	1655	1655	1655	1655	0
300	20230915	145800	421750566	1655	1655	1655	1655	0
301	20230915	145700	421750566	1655	1655	1655	1655	10
302	20230915	145600	421734016	1657	1657	1657	1657	0
303	20230915	145500	421734016	1657	1654	1657	1654	384
304	20230915	145400	421097744	1656	1656	1656	1656	37
305	20230915	145300	421036472	1657	1657	1657	1657	0
306	20230915	145200	421036472	1657	1657	1657	1657	0
307	20230915	145100	421036472	1657	1657	1657	1657	0
308	20230915	145000	421036472	1657	1657	1657	1657	0
309	20230915	144900	421036472	1657	1657	1657	1657	0
310	20230915	144800	421036472	1657	1657	1657	1657	0
311	20230915	144700	421036472	1657	1657	1657	1657	0
312	20230915	144600	421036472	1657	1657	1657	1657	0
313	20230915	144500	421036472	1657	1657	1657	1657	0
314	20230915	144400	421036472	1657	1657	1657	1657	0
315	20230915	144300	421036472	1657	1657	1657	1657	630
316	20230915	144200	419992562	1657	1657	1657	1657	6
317	20230915	144100	419982620	1656	1656	1656	1656	0
318	20230915	144000	419982620	1656	1656	1656	1656	1
319	20230915	143900	419980964	1656	1656	1656	1656	0
320	20230915	143800	419980964	1656	1658	1658	1656	51
321	20230915	143700	419896408	1656	1656	1656	1656	1
322	20230915	143600	419894752	1656	1656	1656	1656	1
323	20230915	143500	419893096	1658	1657	1658	1656	37
324	20230915	143400	419831782	1657	1657	1657	1657	2
325	20230915	143300	419828468	1658	1661	1661	1658	6
326	20230915	143200	419818508	1661	1661	1661	1661	2
327	20230915	143100	419815186	1661	1661	1661	1661	2
328	20230915	143000	419811864	1661	1662	1662	1661	64
329	20230915	142900	419705498	1662	1662	1662	1662	0
330	20230915	142800	419705498	1662	1662	1662	1662	0
331	20230915	142700	419705498	1662	1662	1662	1662	0
332	20230915	142600	419705498	1662	1662	1662	1662	0
333	20230915	142500	419705498	1662	1662	1662	1662	0
334	20230915	142400	419705498	1662	1662	1662	1662	0
335	20230915	142300	419705498	1662	1662	1662	1662	0
336	20230915	142200	419705498	1662	1662	1662	1662	0
337	20230915	142100	419705498	1662	1662	1662	1662	0
338	20230915	142000	419705498	1662	1662	1662	1662	10
339	20230915	141900	419688878	1654	1654	1654	1654	10
340	20230915	141800	419672338	1665	1665	1665	1665	0
341	20230915	141700	419672338	1665	1665	1665	1665	0
342	20230915	141600	419672338	1665	1665	1665	1665	0
343	20230915	141500	419672338	1665	1665	1665	1665	0
344	20230915	141400	419672338	1665	1665	1665	1665	0
345	20230915	141300	419672338	1665	1665	1665	1665	0
346	20230915	141200	419672338	1665	1665	1665	1665	0
347	20230915	141100	419672338	1665	1665	1665	1665	0
348	20230915	141000	419672338	1665	1665	1665	1665	0
349	20230915	140900	419672338	1665	1665	1665	1665	0
350	20230915	140800	419672338	1665	1665	1665	1665	0
351	20230915	140700	419672338	1665	1665	1665	1665	0
352	20230915	140600	419672338	1665	1665	1665	1665	0
353	20230915	140500	419672338	1665	1665	1665	1665	0
354	20230915	140400	419672338	1665	1665	1665	1665	0
355	20230915	140300	419672338	1665	1665	1665	1665	0
356	20230915	140200	419672338	1665	1665	1665	1665	0
357	20230915	140100	419672338	1665	1665	1665	1665	0
358	20230915	140000	419672338	1665	1665	1665	1665	0
359	20230915	135900	419672338	1665	1665	1665	1665	0
360	20230915	135800	419672338	1665	1665	1665	1665	0
361	20230915	135700	419672338	1665	1665	1665	1665	0
362	20230915	135600	419672338	1665	1662	1665	1662	200
363	20230915	135500	419339578	1662	1662	1662	1662	1
364	20230915	135400	419337916	1655	1655	1655	1655	0
365	20230915	135300	419337916	1655	1655	1655	1655	20
366	20230915	135200	419304816	1662	1662	1662	1662	0
367	20230915	135100	419304816	1662	1661	1662	1661	550
368	20230915	135000	418390766	1654	1654	1654	1654	0
369	20230915	134900	418390766	1654	1654	1654	1654	0
370	20230915	134800	418390766	1654	1654	1654	1654	0
371	20230915	134700	418390766	1654	1654	1654	1654	2
372	20230915	134600	418387458	1653	1653	1653	1653	0
373	20230915	134500	418387458	1653	1653	1653	1653	0
374	20230915	134400	418387458	1653	1653	1653	1653	0
375	20230915	134300	418387458	1653	1653	1653	1653	0
376	20230915	134200	418387458	1653	1653	1653	1653	0
377	20230915	134100	418387458	1653	1653	1653	1653	0
378	20230915	134000	418387458	1653	1653	1653	1653	0
379	20230915	133900	418387458	1653	1653	1653	1653	0
380	20230915	133800	418387458	1653	1653	1653	1653	5
381	20230915	133700	418379193	1653	1653	1653	1653	0
382	20230915	133600	418379193	1653	1653	1653	1653	0
383	20230915	133500	418379193	1653	1653	1653	1653	0
384	20230915	133400	418379193	1653	1655	1655	1653	1000
385	20230915	133300	416726190	1655	1655	1655	1655	0
386	20230915	133200	416726190	1655	1655	1655	1655	5
387	20230915	133100	416717915	1659	1659	1659	1659	0
388	20230915	133000	416717915	1659	1661	1661	1659	677
389	20230915	132900	415594118	1662	1662	1662	1662	0
390	20230915	132800	415594118	1662	1662	1662	1662	0
391	20230915	132700	415594118	1662	1662	1662	1662	0
392	20230915	132600	415594118	1662	1662	1662	1662	0
393	20230915	132500	415594118	1662	1662	1662	1662	0
394	20230915	132400	415594118	1662	1662	1662	1662	0
395	20230915	132300	415594118	1662	1662	1662	1662	0
396	20230915	132200	415594118	1662	1662	1662	1662	0
397	20230915	132100	415594118	1662	1663	1663	1662	419
398	20230915	132000	414897576	1664	1664	1664	1664	0
399	20230915	131900	414897576	1664	1664	1664	1664	0
400	20230915	131800	414897576	1664	1664	1664	1664	0
401	20230915	131700	414897576	1664	1664	1664	1664	0
402	20230915	131600	414897576	1664	1664	1664	1664	2
403	20230915	131500	414894248	1664	1664	1664	1664	3
404	20230915	131400	414889256	1664	1664	1664	1664	128
405	20230915	131300	414676264	1665	1665	1665	1665	0
406	20230915	131200	414676264	1665	1665	1665	1665	106
407	20230915	131100	414499774	1666	1666	1666	1666	0
408	20230915	131000	414499774	1666	1666	1666	1666	0
409	20230915	130900	414499774	1666	1666	1666	1666	111
410	20230915	130800	414314848	1666	1666	1666	1666	0
411	20230915	130700	414314848	1666	1666	1666	1666	0
412	20230915	130600	414314848	1666	1666	1666	1666	0
413	20230915	130500	414314848	1666	1666	1666	1666	0
414	20230915	130400	414314848	1666	1666	1666	1666	0
415	20230915	130300	414314848	1666	1666	1666	1666	0
416	20230915	130200	414314848	1666	1666	1666	1666	0
417	20230915	130100	414314848	1666	1666	1666	1666	0
418	20230915	130000	414314848	1666	1666	1666	1666	0
419	20230915	125900	414314848	1666	1666	1666	1666	5
420	20230915	125800	414306518	1669	1669	1669	1669	0
421	20230915	125700	414306518	1669	1669	1669	1669	0
422	20230915	125600	414306518	1669	1669	1669	1669	0
423	20230915	125500	414306518	1669	1669	1669	1669	0
424	20230915	125400	414306518	1669	1669	1669	1669	0
425	20230915	125300	414306518	1669	1670	1670	1669	133
426	20230915	125200	414084435	1669	1669	1669	1669	23
427	20230915	125100	414046048	1669	1658	1669	1658	4
428	20230915	125000	414039383	1655	1655	1655	1655	0
429	20230915	124900	414039383	1655	1655	1655	1655	1
430	20230915	124800	414037728	1654	1654	1654	1654	0
431	20230915	124700	414037728	1654	1654	1654	1654	0
432	20230915	124600	414037728	1654	1660	1660	1654	24
433	20230915	124500	413997906	1660	1660	1660	1660	0
434	20230915	124400	413997906	1660	1660	1660	1660	29
435	20230915	124300	413949766	1673	1673	1673	1673	145
436	20230915	124200	413707181	1674	1674	1674	1674	0
437	20230915	124100	413707181	1674	1674	1674	1674	0
438	20230915	124000	413707181	1674	1674	1674	1674	0
439	20230915	123900	413707181	1674	1674	1674	1674	0
440	20230915	123800	413707181	1674	1674	1674	1674	0
441	20230915	123700	413707181	1674	1674	1674	1674	20
442	20230915	123600	413673701	1675	1675	1675	1675	0
443	20230915	123500	413673701	1675	1675	1675	1675	0
444	20230915	123400	413673701	1675	1675	1675	1675	0
445	20230915	123300	413673701	1675	1675	1675	1675	5
446	20230915	123200	413665326	1660	1660	1660	1660	0
447	20230915	123100	413665326	1660	1660	1660	1660	0
448	20230915	123000	413665326	1660	1660	1660	1660	1
449	20230915	122900	413663666	1676	1676	1676	1676	1
450	20230915	122800	413661990	1660	1660	1660	1660	1
451	20230915	122700	413660330	1677	1677	1677	1677	0
452	20230915	122600	413660330	1677	1670	1677	1670	35
453	20230915	122500	413601847	1669	1669	1669	1669	0
454	20230915	122400	413601847	1669	1669	1669	1669	300
455	20230915	122300	413101147	1669	1669	1669	1669	0
456	20230915	122200	413101147	1669	1669	1669	1669	0
457	20230915	122100	413101147	1669	1660	1669	1660	5
458	20230915	122000	413092814	1660	1660	1660	1660	2
459	20230915	121900	413089494	1660	1660	1660	1660	0
460	20230915	121800	413089494	1660	1660	1660	1660	200
461	20230915	121700	412757494	1654	1654	1654	1654	0
462	20230915	121600	412757494	1654	1654	1654	1654	0
463	20230915	121500	412757494	1654	1654	1654	1654	0
464	20230915	121400	412757494	1654	1654	1654	1654	0
465	20230915	121300	412757494	1654	1654	1654	1654	194
466	20230915	121200	412436618	1653	1653	1653	1653	0
467	20230915	121100	412436618	1653	1653	1653	1653	60
468	20230915	121000	412337438	1660	1660	1660	1660	0
469	20230915	120900	412337438	1660	1660	1660	1660	0
470	20230915	120800	412337438	1660	1660	1660	1660	0
471	20230915	120700	412337438	1660	1660	1660	1660	0
472	20230915	120600	412337438	1660	1660	1660	1660	0
473	20230915	120500	412337438	1660	1660	1660	1660	0
474	20230915	120400	412337438	1660	1651	1660	1651	290
475	20230915	120300	411858198	1650	1650	1650	1650	0
476	20230915	120200	411858198	1650	1655	1655	1650	1610
477	20230915	120100	409200026	1654	1657	1657	1654	274
478	20230915	120000	408746824	1658	1659	1659	1658	21
479	20230915	115900	408711986	1660	1660	1660	1660	3
480	20230915	115800	408707006	1660	1660	1660	1660	1
481	20230915	115700	408705346	1660	1660	1660	1660	0
482	20230915	115600	408705346	1660	1660	1660	1660	0
483	20230915	115500	408705346	1660	1660	1660	1660	0
484	20230915	115400	408705346	1660	1660	1660	1660	0
485	20230915	115300	408705346	1660	1669	1669	1660	1530
486	20230915	115200	406165436	1669	1669	1669	1669	0
487	20230915	115100	406165436	1669	1669	1669	1669	20
488	20230915	115000	406132056	1660	1660	1660	1660	0
489	20230915	114900	406132056	1660	1661	1661	1660	320
490	20230915	114800	405600855	1660	1660	1660	1660	20
491	20230915	114700	405567655	1660	1660	1660	1660	0
492	20230915	114600	405567655	1660	1661	1661	1660	1387
493	20230915	114500	403264949	1660	1664	1664	1660	280
494	20230915	114400	402799498	1664	1664	1664	1664	0
495	20230915	114300	402799498	1664	1664	1664	1664	1
496	20230915	114200	402797834	1665	1665	1665	1665	0
497	20230915	114100	402797834	1665	1665	1665	1665	0
498	20230915	114000	402797834	1665	1665	1665	1665	1
499	20230915	113900	402796169	1665	1665	1665	1665	306
500	20230915	113800	402286679	1663	1663	1663	1663	0
501	20230915	113700	402286679	1663	1663	1663	1663	0
502	20230915	113600	402286679	1663	1663	1663	1663	0
503	20230915	113500	402286679	1663	1663	1663	1663	0
504	20230915	113400	402286679	1663	1663	1663	1663	0
505	20230915	113300	402286679	1663	1663	1663	1663	0
506	20230915	113200	402286679	1663	1663	1663	1663	0
507	20230915	113100	402286679	1663	1663	1663	1663	0
508	20230915	113000	402286679	1663	1663	1663	1663	179
509	20230915	112900	401989002	1679	1679	1679	1679	0
510	20230915	112800	401989002	1679	1679	1679	1679	0
511	20230915	112700	401989002	1679	1679	1679	1679	5
512	20230915	112600	401980607	1680	1680	1680	1680	0
513	20230915	112500	401980607	1680	1680	1680	1680	0
514	20230915	112400	401980607	1680	1680	1680	1680	0
515	20230915	112300	401980607	1680	1680	1680	1680	0
516	20230915	112200	401980607	1680	1680	1680	1680	0
517	20230915	112100	401980607	1680	1680	1680	1680	0
518	20230915	112000	401980607	1680	1680	1680	1679	51
519	20230915	111900	401894934	1659	1668	1668	1659	2834
520	20230915	111800	397186220	1681	1681	1681	1681	0
521	20230915	111700	397186220	1681	1681	1681	1681	20
522	20230915	111600	397152600	1681	1681	1681	1681	0
523	20230915	111500	397152600	1681	1681	1681	1681	3
524	20230915	111400	397147557	1665	1680	1680	1665	431
525	20230915	111300	396428372	1680	1680	1680	1680	1
526	20230915	111200	396426692	1680	1680	1680	1680	9
527	20230915	111100	396411572	1680	1680	1682	1680	99
528	20230915	111000	396245172	1680	1678	1680	1678	150
529	20230915	110900	395993194	1679	1679	1679	1679	0
530	20230915	110800	395993194	1679	1679	1679	1679	4
531	20230915	110700	395986478	1679	1679	1679	1679	1
532	20230915	110600	395984799	1679	1679	1679	1679	0
533	20230915	110500	395984799	1679	1679	1679	1679	0
534	20230915	110400	395984799	1679	1679	1682	1679	832
535	20230915	110300	394586576	1668	1668	1668	1668	0
536	20230915	110200	394586576	1668	1668	1668	1668	0
537	20230915	110100	394586576	1668	1668	1668	1668	0
538	20230915	110000	394586576	1668	1665	1668	1665	101
539	20230915	105900	394418283	1665	1665	1665	1665	3
540	20230915	105800	394413288	1664	1664	1664	1664	0
541	20230915	105700	394413288	1664	1665	1665	1664	27
542	20230915	105600	394368352	1665	1665	1665	1665	680
543	20230915	105500	393236152	1665	1665	1665	1665	26
544	20230915	105400	393192862	1663	1666	1666	1663	729
545	20230915	105300	391979127	1673	1673	1673	1673	0
546	20230915	105200	391979127	1673	1673	1673	1673	0
547	20230915	105100	391979127	1673	1674	1674	1668	501
548	20230915	105000	391143359	1668	1680	1680	1668	269
549	20230915	104900	390694075	1681	1673	1681	1673	666
550	20230915	104800	389576498	1673	1664	1673	1664	68
551	20230915	104700	389463302	1663	1663	1663	1663	9
552	20230915	104600	389448335	1663	1666	1666	1663	801
553	20230915	104500	388113872	1663	1663	1663	1663	647
554	20230915	104400	387037911	1669	1685	1685	1669	334
555	20230915	104300	386479126	1689	1682	1689	1678	864
556	20230915	104200	385021883	1689	1655	1689	1655	1835
557	20230915	104100	381967090	1652	1652	1652	1652	0
558	20230915	104000	381967090	1652	1658	1658	1652	243
559	20230915	103900	381565214	1657	1655	1657	1655	12
560	20230915	103800	381545348	1654	1655	1655	1654	121
561	20230915	103700	381345160	1659	1659	1659	1659	0
562	20230915	103600	381345160	1659	1665	1665	1659	243
563	20230915	103500	380942017	1660	1659	1660	1659	184
564	20230915	103400	380636668	1659	1660	1660	1655	1609
565	20230915	103300	377970402	1660	1657	1660	1657	920
566	20230915	103200	376445956	1657	1665	1665	1657	1906
567	20230915	103100	373284563	1675	1672	1675	1672	672
568	20230915	103000	372159860	1675	1652	1675	1652	3006
569	20230915	102900	367158728	1656	1656	1656	1656	90
570	20230915	102800	367009688	1656	1654	1656	1654	33
571	20230915	102700	366955086	1654	1648	1654	1647	102
572	20230915	102600	366786391	1657	1645	1657	1645	4297
573	20230915	102500	359696899	1651	1652	1652	1650	2016
574	20230915	102400	356368503	1652	1642	1652	1640	1610
575	20230915	102300	353725634	1634	1634	1634	1634	0
576	20230915	102200	353725634	1634	1643	1656	1632	754
577	20230915	102100	352486378	1645	1629	1645	1629	1979
578	20230915	102000	349237182	1622	1630	1630	1615	2651
579	20230915	101900	344922919	1622	1640	1642	1622	7212
580	20230915	101800	333164653	1640	1650	1650	1640	1263
581	20230915	101700	331090252	1650	1656	1660	1650	3283
582	20230915	101600	325667157	1657	1660	1660	1657	1089
583	20230915	101500	323862327	1660	1668	1668	1660	1482
584	20230915	101400	321394674	1667	1674	1674	1667	143
585	20230915	101300	321156232	1673	1684	1684	1673	643
586	20230915	101200	320075044	1689	1673	1689	1673	1652
587	20230915	101100	317309801	1667	1674	1674	1663	8499
588	20230915	101000	303144352	1674	1667	1678	1667	51
589	20230915	100900	303058988	1678	1667	1678	1667	61
590	20230915	100800	302957236	1663	1675	1675	1663	1268
591	20230915	100700	300842488	1680	1689	1689	1680	497
592	20230915	100600	300007263	1690	1688	1698	1672	2334
593	20230915	100500	296101633	1688	1693	1698	1672	580
594	20230915	100400	295129023	1698	1686	1698	1686	61
595	20230915	100300	295025763	1686	1698	1698	1686	246
596	20230915	100200	294610235	1698	1696	1698	1686	1061
597	20230915	100100	292816063	1698	1697	1698	1697	106
598	20230915	100000	292636079	1698	1704	1708	1697	5237
599	20230915	095900	283698153	1698	1707	1708	1698	148
600	20230915	095800	283446558	1708	1708	1709	1701	391
601	20230915	095700	282780079	1709	1709	1710	1707	287
602	20230915	095600	282289503	1710	1706	1710	1706	184
603	20230915	095500	281975039	1710	1709	1710	1706	133
604	20230915	095400	281747738	1705	1707	1709	1705	6271
605	20230915	095300	271030671	1709	1708	1710	1705	116
606	20230915	095200	270832644	1710	1709	1710	1705	370
607	20230915	095100	270200461	1709	1709	1709	1706	122
608	20230915	095000	269992108	1709	1708	1709	1707	35
609	20230915	094900	269932298	1709	1708	1709	1701	1313
610	20230915	094800	267690339	1708	1703	1708	1702	106
611	20230915	094700	267509791	1702	1707	1708	1702	63
612	20230915	094600	267402456	1706	1710	1710	1704	34
613	20230915	094500	267344439	1711	1712	1712	1694	545
614	20230915	094400	266420353	1712	1713	1713	1676	3691
615	20230915	094300	260176280	1705	1713	1713	1705	192
616	20230915	094200	259848354	1713	1705	1713	1703	100
617	20230915	094100	259677561	1715	1710	1715	1700	2147
618	20230915	094000	256016805	1716	1713	1716	1708	4749
619	20230915	093900	247876370	1716	1715	1716	1707	1427
620	20230915	093800	245430689	1715	1710	1716	1710	102
621	20230915	093700	245256050	1717	1700	1717	1700	4032
622	20230915	093600	238396117	1700	1699	1700	1699	4960
623	20230915	093500	229966940	1699	1693	1699	1690	755
624	20230915	093400	228689956	1693	1693	1700	1692	331
625	20230915	093300	228128498	1693	1688	1698	1683	2702
626	20230915	093200	223568457	1686	1674	1688	1673	6768
627	20230915	093100	212225695	1674	1680	1688	1674	155
628	20230915	093000	211965350	1680	1674	1681	1674	168
629	20230915	092900	211683127	1682	1680	1688	1670	659
630	20230915	092800	210577621	1690	1660	1700	1660	2166
631	20230915	092700	206946898	1650	1664	1664	1650	7269
632	20230915	092600	194920740	1664	1670	1672	1664	1080
633	20230915	092500	193120958	1670	1670	1670	1670	48
634	20230915	092400	193040798	1670	1671	1671	1670	1188
635	20230915	092300	191055700	1671	1671	1671	1671	679
636	20230915	092200	189921091	1670	1674	1679	1670	1070
637	20230915	092100	188131178	1680	1692	1692	1680	4034
638	20230915	092000	181322821	1703	1714	1714	1691	2050
639	20230915	091900	177853447	1717	1712	1720	1698	3349
640	20230915	091800	172140247	1722	1723	1724	1715	1157
641	20230915	091700	170147588	1725	1723	1725	1722	246
642	20230915	091600	169723760	1725	1725	1726	1725	1469
643	20230915	091500	167189545	1726	1718	1728	1700	8134
644	20230915	091400	153197577	1718	1717	1728	1714	6557
645	20230915	091300	141917497	1717	1718	1718	1712	3635
646	20230915	091200	135674716	1718	1719	1719	1710	2408
647	20230915	091100	131544077	1719	1703	1720	1703	23134
648	20230915	091000	91898973	1700	1702	1703	1697	2112
649	20230915	090900	88304461	1703	1709	1711	1694	2093
650	20230915	090800	84729733	1711	1700	1713	1691	9903
651	20230915	090700	67869910	1699	1696	1700	1692	6159
652	20230915	090600	57407233	1699	1688	1700	1688	5015
653	20230915	090500	48903743	1688	1672	1688	1669	15241
654	20230915	090400	23373737	1672	1653	1672	1652	4043
655	20230915	090300	16662032	1658	1641	1660	1641	3880
656	20230915	090200	10258858	1640	1640	1645	1639	930
657	20230915	090100	8732605	1637	1631	1637	1631	3032
658	20230915	090000	3780983	1634	1612	1635	1612	1993