KissMeData/323230/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203800	2789053750	1660	1660	1660	1660	10824
3	20230913	203700	2789053750	1660	1660	1660	1660	0
4	20230913	203600	2789053750	1660	1660	1660	1660	0
5	20230913	203500	2789053750	1660	1660	1660	1660	0
6	20230913	203400	2789053750	1660	1660	1660	1660	0
7	20230913	203300	2789053750	1660	1660	1660	1660	0
8	20230913	203200	2789053750	1660	1660	1660	1660	0
9	20230913	203100	2789053750	1660	1660	1660	1660	0
10	20230913	203000	2789053750	1660	1660	1660	1660	0
11	20230913	202900	2789053750	1660	1660	1660	1660	0
12	20230913	202800	2789053750	1660	1660	1660	1660	0
13	20230913	202700	2789053750	1660	1660	1660	1660	0
14	20230913	202600	2789053750	1660	1660	1660	1660	0
15	20230913	202500	2789053750	1660	1660	1660	1660	0
16	20230913	202400	2789053750	1660	1660	1660	1660	0
17	20230913	202300	2789053750	1660	1660	1660	1660	0
18	20230913	202200	2789053750	1660	1660	1660	1660	0
19	20230913	202100	2789053750	1660	1660	1660	1660	0
20	20230913	202000	2789053750	1660	1660	1660	1660	0
21	20230913	201900	2789053750	1660	1660	1660	1660	0
22	20230913	201800	2789053750	1660	1660	1660	1660	0
23	20230913	201700	2789053750	1660	1660	1660	1660	0
24	20230913	201600	2789053750	1660	1660	1660	1660	0
25	20230913	201500	2789053750	1660	1660	1660	1660	0
26	20230913	201400	2789053750	1660	1660	1660	1660	0
27	20230913	201300	2789053750	1660	1660	1660	1660	0
28	20230913	201200	2789053750	1660	1660	1660	1660	0
29	20230913	201100	2789053750	1660	1660	1660	1660	0
30	20230913	201000	2789053750	1660	1660	1660	1660	0
31	20230913	200900	2789053750	1660	1660	1660	1660	0
32	20230913	200800	2789053750	1660	1660	1660	1660	10824
33	20230913	200700	2789053750	1660	1660	1660	1660	0
34	20230913	200600	2789053750	1660	1660	1660	1660	0
35	20230913	200500	2789053750	1660	1660	1660	1660	0
36	20230913	200400	2789053750	1660	1660	1660	1660	0
37	20230913	200300	2789053750	1660	1660	1660	1660	0
38	20230913	200200	2789053750	1660	1660	1660	1660	0
39	20230913	200100	2789053750	1660	1660	1660	1660	0
40	20230913	200000	2789053750	1660	1660	1660	1660	0
41	20230913	195900	2789053750	1660	1660	1660	1660	0
42	20230913	195800	2789053750	1660	1660	1660	1660	0
43	20230913	195700	2789053750	1660	1660	1660	1660	0
44	20230913	195600	2789053750	1660	1660	1660	1660	0
45	20230913	195500	2789053750	1660	1660	1660	1660	0
46	20230913	195400	2789053750	1660	1660	1660	1660	0
47	20230913	195300	2789053750	1660	1660	1660	1660	0
48	20230913	195200	2789053750	1660	1660	1660	1660	0
49	20230913	195100	2789053750	1660	1660	1660	1660	0
50	20230913	195000	2789053750	1660	1660	1660	1660	0
51	20230913	194900	2789053750	1660	1660	1660	1660	0
52	20230913	194800	2789053750	1660	1660	1660	1660	0
53	20230913	194700	2789053750	1660	1660	1660	1660	0
54	20230913	194600	2789053750	1660	1660	1660	1660	0
55	20230913	194500	2789053750	1660	1660	1660	1660	0
56	20230913	194400	2789053750	1660	1660	1660	1660	0
57	20230913	194300	2789053750	1660	1660	1660	1660	0
58	20230913	194200	2789053750	1660	1660	1660	1660	0
59	20230913	194100	2789053750	1660	1660	1660	1660	0
60	20230913	194000	2789053750	1660	1660	1660	1660	0
61	20230913	193900	2789053750	1660	1660	1660	1660	0
62	20230913	193800	2789053750	1660	1660	1660	1660	10824
63	20230913	193700	2789053750	1660	1660	1660	1660	0
64	20230913	193600	2789053750	1660	1660	1660	1660	0
65	20230913	193500	2789053750	1660	1660	1660	1660	0
66	20230913	193400	2789053750	1660	1660	1660	1660	0
67	20230913	193300	2789053750	1660	1660	1660	1660	0
68	20230913	193200	2789053750	1660	1660	1660	1660	0
69	20230913	193100	2789053750	1660	1660	1660	1660	0
70	20230913	193000	2789053750	1660	1660	1660	1660	0
71	20230913	192900	2789053750	1660	1660	1660	1660	0
72	20230913	192800	2789053750	1660	1660	1660	1660	0
73	20230913	192700	2789053750	1660	1660	1660	1660	0
74	20230913	192600	2789053750	1660	1660	1660	1660	0
75	20230913	192500	2789053750	1660	1660	1660	1660	0
76	20230913	192400	2789053750	1660	1660	1660	1660	0
77	20230913	192300	2789053750	1660	1660	1660	1660	0
78	20230913	192200	2789053750	1660	1660	1660	1660	0
79	20230913	192100	2789053750	1660	1660	1660	1660	0
80	20230913	192000	2789053750	1660	1660	1660	1660	0
81	20230913	191900	2789053750	1660	1660	1660	1660	0
82	20230913	191800	2789053750	1660	1660	1660	1660	0
83	20230913	191700	2789053750	1660	1660	1660	1660	0
84	20230913	191600	2789053750	1660	1660	1660	1660	0
85	20230913	191500	2789053750	1660	1660	1660	1660	0
86	20230913	191400	2789053750	1660	1660	1660	1660	0
87	20230913	191300	2789053750	1660	1660	1660	1660	0
88	20230913	191200	2789053750	1660	1660	1660	1660	0
89	20230913	191100	2789053750	1660	1660	1660	1660	0
90	20230913	191000	2789053750	1660	1660	1660	1660	0
91	20230913	190900	2789053750	1660	1660	1660	1660	0
92	20230913	190800	2789053750	1660	1660	1660	1660	10824
93	20230913	190700	2789053750	1660	1660	1660	1660	0
94	20230913	190600	2789053750	1660	1660	1660	1660	0
95	20230913	190500	2789053750	1660	1660	1660	1660	0
96	20230913	190400	2789053750	1660	1660	1660	1660	0
97	20230913	190300	2789053750	1660	1660	1660	1660	0
98	20230913	190200	2789053750	1660	1660	1660	1660	0
99	20230913	190100	2789053750	1660	1660	1660	1660	0
100	20230913	190000	2789053750	1660	1660	1660	1660	0
101	20230913	185900	2789053750	1660	1660	1660	1660	0
102	20230913	185800	2789053750	1660	1660	1660	1660	0
103	20230913	185700	2789053750	1660	1660	1660	1660	0
104	20230913	185600	2789053750	1660	1660	1660	1660	0
105	20230913	185500	2789053750	1660	1660	1660	1660	0
106	20230913	185400	2789053750	1660	1660	1660	1660	0
107	20230913	185300	2789053750	1660	1660	1660	1660	0
108	20230913	185200	2789053750	1660	1660	1660	1660	0
109	20230913	185100	2789053750	1660	1660	1660	1660	0
110	20230913	185000	2789053750	1660	1660	1660	1660	0
111	20230913	184900	2789053750	1660	1660	1660	1660	0
112	20230913	184800	2789053750	1660	1660	1660	1660	0
113	20230913	184700	2789053750	1660	1660	1660	1660	0
114	20230913	184600	2789053750	1660	1660	1660	1660	0
115	20230913	184500	2789053750	1660	1660	1660	1660	0
116	20230913	184400	2789053750	1660	1660	1660	1660	0
117	20230913	184300	2789053750	1660	1660	1660	1660	0
118	20230913	184200	2789053750	1660	1660	1660	1660	0
119	20230913	184100	2789053750	1660	1660	1660	1660	0
120	20230913	184000	2789053750	1660	1660	1660	1660	0
121	20230913	183900	2789053750	1660	1660	1660	1660	0
122	20230913	183800	2789053750	1660	1660	1660	1660	10824
123	20230913	183700	2789053750	1660	1660	1660	1660	0
124	20230913	183600	2789053750	1660	1660	1660	1660	0
125	20230913	183500	2789053750	1660	1660	1660	1660	0
126	20230913	183400	2789053750	1660	1660	1660	1660	0
127	20230913	183300	2789053750	1660	1660	1660	1660	0
128	20230913	183200	2789053750	1660	1660	1660	1660	0
129	20230913	183100	2789053750	1660	1660	1660	1660	0
130	20230913	183000	2789053750	1660	1660	1660	1660	0
131	20230913	182900	2789053750	1660	1660	1660	1660	0
132	20230913	182800	2789053750	1660	1660	1660	1660	0
133	20230913	182700	2789053750	1660	1660	1660	1660	0
134	20230913	182600	2789053750	1660	1660	1660	1660	0
135	20230913	182500	2789053750	1660	1660	1660	1660	0
136	20230913	182400	2789053750	1660	1660	1660	1660	0
137	20230913	182300	2789053750	1660	1660	1660	1660	0
138	20230913	182200	2789053750	1660	1660	1660	1660	0
139	20230913	182100	2789053750	1660	1660	1660	1660	0
140	20230913	182000	2789053750	1660	1660	1660	1660	0
141	20230913	181900	2789053750	1660	1660	1660	1660	0
142	20230913	181800	2789053750	1660	1660	1660	1660	0
143	20230913	181700	2789053750	1660	1660	1660	1660	0
144	20230913	181600	2789053750	1660	1660	1660	1660	0
145	20230913	181500	2789053750	1660	1660	1660	1660	0
146	20230913	181400	2789053750	1660	1660	1660	1660	0
147	20230913	181300	2789053750	1660	1660	1660	1660	0
148	20230913	181200	2789053750	1660	1660	1660	1660	0
149	20230913	181100	2789053750	1660	1660	1660	1660	0
150	20230913	181000	2789053750	1660	1660	1660	1660	0
151	20230913	180900	2789053750	1660	1660	1660	1660	0
152	20230913	180800	2789053750	1660	1660	1660	1660	10824
153	20230913	180700	2789053750	1660	1660	1660	1660	0
154	20230913	180600	2789053750	1660	1660	1660	1660	0
155	20230913	180500	2789053750	1660	1660	1660	1660	0
156	20230913	180400	2789053750	1660	1660	1660	1660	0
157	20230913	180300	2789053750	1660	1660	1660	1660	0
158	20230913	180200	2789053750	1660	1660	1660	1660	0
159	20230913	180100	2789053750	1660	1660	1660	1660	0
160	20230913	180000	2789053750	1660	1660	1660	1660	0
161	20230913	175900	2789053750	1660	1660	1660	1660	0
162	20230913	175800	2789053750	1660	1660	1660	1660	0
163	20230913	175700	2789053750	1660	1660	1660	1660	0
164	20230913	175600	2789053750	1660	1660	1660	1660	0
165	20230913	175500	2789053750	1660	1660	1660	1660	0
166	20230913	175400	2789053750	1660	1660	1660	1660	0
167	20230913	175300	2789053750	1660	1660	1660	1660	0
168	20230913	175200	2789053750	1660	1660	1660	1660	0
169	20230913	175100	2789053750	1660	1660	1660	1660	0
170	20230913	175000	2789053750	1660	1660	1660	1660	0
171	20230913	174900	2789053750	1660	1660	1660	1660	0
172	20230913	174800	2789053750	1660	1660	1660	1660	0
173	20230913	174700	2789053750	1660	1660	1660	1660	0
174	20230913	174600	2789053750	1660	1660	1660	1660	0
175	20230913	174500	2789053750	1660	1660	1660	1660	0
176	20230913	174400	2789053750	1660	1660	1660	1660	0
177	20230913	174300	2789053750	1660	1660	1660	1660	0
178	20230913	174200	2789053750	1660	1660	1660	1660	0
179	20230913	174100	2789053750	1660	1660	1660	1660	0
180	20230913	174000	2789053750	1660	1660	1660	1660	0
181	20230913	173900	2789053750	1660	1660	1660	1660	0
182	20230913	173800	2789053750	1660	1660	1660	1660	10824
183	20230913	173700	2789053750	1660	1660	1660	1660	0
184	20230913	173600	2789053750	1660	1660	1660	1660	0
185	20230913	173500	2789053750	1660	1660	1660	1660	0
186	20230913	173400	2789053750	1660	1660	1660	1660	0
187	20230913	173300	2789053750	1660	1660	1660	1660	0
188	20230913	173200	2789053750	1660	1660	1660	1660	0
189	20230913	173100	2789053750	1660	1660	1660	1660	0
190	20230913	173000	2789053750	1660	1660	1660	1660	0
191	20230913	172900	2789053750	1660	1660	1660	1660	0
192	20230913	172800	2789053750	1660	1660	1660	1660	0
193	20230913	172700	2789053750	1660	1660	1660	1660	0
194	20230913	172600	2789053750	1660	1660	1660	1660	0
195	20230913	172500	2789053750	1660	1660	1660	1660	0
196	20230913	172400	2789053750	1660	1660	1660	1660	0
197	20230913	172300	2789053750	1660	1660	1660	1660	0
198	20230913	172200	2789053750	1660	1660	1660	1660	0
199	20230913	172100	2789053750	1660	1660	1660	1660	0
200	20230913	172000	2789053750	1660	1660	1660	1660	0
201	20230913	171900	2789053750	1660	1660	1660	1660	0
202	20230913	171800	2789053750	1660	1660	1660	1660	0
203	20230913	171700	2789053750	1660	1660	1660	1660	0
204	20230913	171600	2789053750	1660	1660	1660	1660	0
205	20230913	171500	2789053750	1660	1660	1660	1660	0
206	20230913	171400	2789053750	1660	1660	1660	1660	0
207	20230913	171300	2789053750	1660	1660	1660	1660	0
208	20230913	171200	2789053750	1660	1660	1660	1660	0
209	20230913	171100	2789053750	1660	1660	1660	1660	0
210	20230913	171000	2789053750	1660	1660	1660	1660	0
211	20230913	170900	2789053750	1660	1660	1660	1660	0
212	20230913	170800	2789053750	1660	1660	1660	1660	10824
213	20230913	170700	2789053750	1660	1660	1660	1660	0
214	20230913	170600	2789053750	1660	1660	1660	1660	0
215	20230913	170500	2789053750	1660	1660	1660	1660	0
216	20230913	170400	2789053750	1660	1660	1660	1660	0
217	20230913	170300	2789053750	1660	1660	1660	1660	0
218	20230913	170200	2789053750	1660	1660	1660	1660	0
219	20230913	170100	2789053750	1660	1660	1660	1660	0
220	20230913	170000	2789053750	1660	1660	1660	1660	0
221	20230913	165900	2789053750	1660	1660	1660	1660	0
222	20230913	165800	2789053750	1660	1660	1660	1660	0
223	20230913	165700	2789053750	1660	1660	1660	1660	0
224	20230913	165600	2789053750	1660	1660	1660	1660	0
225	20230913	165500	2789053750	1660	1660	1660	1660	0
226	20230913	165400	2789053750	1660	1660	1660	1660	0
227	20230913	165300	2789053750	1660	1660	1660	1660	0
228	20230913	165200	2789053750	1660	1660	1660	1660	0
229	20230913	165100	2789053750	1660	1660	1660	1660	0
230	20230913	165000	2789053750	1660	1660	1660	1660	0
231	20230913	164900	2789053750	1660	1660	1660	1660	0
232	20230913	164800	2789053750	1660	1660	1660	1660	0
233	20230913	164700	2789053750	1660	1660	1660	1660	0
234	20230913	164600	2789053750	1660	1660	1660	1660	0
235	20230913	164500	2789053750	1660	1660	1660	1660	0
236	20230913	164400	2789053750	1660	1660	1660	1660	0
237	20230913	164300	2789053750	1660	1660	1660	1660	0
238	20230913	164200	2789053750	1660	1660	1660	1660	0
239	20230913	164100	2789053750	1660	1660	1660	1660	0
240	20230913	164000	2789053750	1660	1660	1660	1660	0
241	20230913	163900	2789053750	1660	1660	1660	1660	0
242	20230913	163800	2789053750	1660	1660	1660	1660	10824
243	20230913	163700	2789053750	1660	1660	1660	1660	0
244	20230913	163600	2789053750	1660	1660	1660	1660	0
245	20230913	163500	2789053750	1660	1660	1660	1660	0
246	20230913	163400	2789053750	1660	1660	1660	1660	0
247	20230913	163300	2789053750	1660	1660	1660	1660	0
248	20230913	163200	2789053750	1660	1660	1660	1660	0
249	20230913	163100	2789053750	1660	1660	1660	1660	0
250	20230913	163000	2789053750	1660	1660	1660	1660	0
251	20230913	162900	2789053750	1660	1660	1660	1660	0
252	20230913	162800	2789053750	1660	1660	1660	1660	0
253	20230913	162700	2789053750	1660	1660	1660	1660	0
254	20230913	162600	2789053750	1660	1660	1660	1660	0
255	20230913	162500	2789053750	1660	1660	1660	1660	0
256	20230913	162400	2789053750	1660	1660	1660	1660	0
257	20230913	162300	2789053750	1660	1660	1660	1660	0
258	20230913	162200	2789053750	1660	1660	1660	1660	0
259	20230913	162100	2789053750	1660	1660	1660	1660	0
260	20230913	162000	2789053750	1660	1660	1660	1660	0
261	20230913	161900	2789053750	1660	1660	1660	1660	0
262	20230913	161800	2789053750	1660	1660	1660	1660	0
263	20230913	161700	2789053750	1660	1660	1660	1660	0
264	20230913	161600	2789053750	1660	1660	1660	1660	0
265	20230913	161500	2789053750	1660	1660	1660	1660	0
266	20230913	161400	2789053750	1660	1660	1660	1660	0
267	20230913	161300	2789053750	1660	1660	1660	1660	0
268	20230913	161200	2789053750	1660	1660	1660	1660	0
269	20230913	161100	2789053750	1660	1660	1660	1660	0
270	20230913	161000	2789053750	1660	1660	1660	1660	0
271	20230913	160900	2789053750	1660	1660	1660	1660	0
272	20230913	160800	2789053750	1660	1660	1660	1660	10824
273	20230913	160700	2789053750	1660	1660	1660	1660	0
274	20230913	160600	2789053750	1660	1660	1660	1660	0
275	20230913	160500	2789053750	1660	1660	1660	1660	0
276	20230913	160400	2789053750	1660	1660	1660	1660	0
277	20230913	160300	2789053750	1660	1660	1660	1660	0
278	20230913	160200	2789053750	1660	1660	1660	1660	0
279	20230913	160100	2789053750	1660	1660	1660	1660	0
280	20230913	160000	2789053750	1660	1660	1660	1660	0
281	20230913	155900	2789053750	1660	1660	1660	1660	0
282	20230913	155800	2789053750	1660	1660	1660	1660	0
283	20230913	155700	2789053750	1660	1660	1660	1660	0
284	20230913	155600	2789053750	1660	1660	1660	1660	0
285	20230913	155500	2789053750	1660	1660	1660	1660	0
286	20230913	155400	2789053750	1660	1660	1660	1660	0
287	20230913	155300	2789053750	1660	1660	1660	1660	0
288	20230913	155200	2789053750	1660	1660	1660	1660	0
289	20230913	155100	2789053750	1660	1660	1660	1660	0
290	20230913	155000	2789053750	1660	1660	1660	1660	0
291	20230913	154900	2789053750	1660	1660	1660	1660	0
292	20230913	154800	2789053750	1660	1660	1660	1660	0
293	20230913	154700	2789053750	1660	1660	1660	1660	0
294	20230913	154600	2789053750	1660	1660	1660	1660	0
295	20230913	154500	2789053750	1660	1660	1660	1660	0
296	20230913	154400	2789053750	1660	1660	1660	1660	0
297	20230913	154300	2789053750	1660	1660	1660	1660	0
298	20230913	154200	2789053750	1660	1660	1660	1660	0
299	20230913	154100	2789053750	1660	1660	1660	1660	0
300	20230913	154000	2789053750	1660	1660	1660	1660	0
301	20230913	153900	2789053750	1660	1660	1660	1660	0
302	20230913	153800	2789053750	1660	1660	1660	1660	10824
303	20230913	153700	2789053750	1660	1660	1660	1660	0
304	20230913	153600	2789053750	1660	1660	1660	1660	0
305	20230913	153500	2789053750	1660	1660	1660	1660	0
306	20230913	153400	2789053750	1660	1660	1660	1660	0
307	20230913	153300	2789053750	1660	1660	1660	1660	0
308	20230913	153200	2789053750	1660	1660	1660	1660	0
309	20230913	153100	2789053750	1660	1660	1660	1660	0
310	20230913	153000	2789053750	1660	1660	1660	1660	10824
311	20230913	152900	2771085910	1640	1640	1640	1640	0
312	20230913	152800	2771085910	1640	1640	1640	1640	0
313	20230913	152700	2771085910	1640	1640	1640	1640	0
314	20230913	152600	2771085910	1640	1640	1640	1640	0
315	20230913	152500	2771085910	1640	1640	1640	1640	0
316	20230913	152400	2771085910	1640	1640	1640	1640	0
317	20230913	152300	2771085910	1640	1640	1640	1640	0
318	20230913	152200	2771085910	1640	1640	1640	1640	0
319	20230913	152100	2771085910	1640	1640	1640	1640	0
320	20230913	152000	2771085910	1640	1640	1640	1640	0
321	20230913	151900	2771085910	1640	1644	1644	1639	627
322	20230913	151800	2770057350	1653	1644	1654	1644	503
323	20230913	151700	2769227097	1650	1644	1650	1643	2719
324	20230913	151600	2764753538	1643	1643	1644	1643	2433
325	20230913	151500	2760755544	1644	1634	1644	1634	638
326	20230913	151400	2759712938	1630	1634	1634	1630	9786
327	20230913	151300	2743730663	1638	1641	1641	1638	306
328	20230913	151200	2743228939	1642	1642	1642	1642	1432
329	20230913	151100	2740877595	1642	1642	1642	1642	12
330	20230913	151000	2740857891	1642	1642	1644	1642	1031
331	20230913	150900	2739164949	1644	1644	1644	1644	754
332	20230913	150800	2737925373	1644	1640	1644	1640	2479
333	20230913	150700	2733855666	1640	1638	1640	1638	1485
334	20230913	150600	2731420636	1639	1638	1639	1638	789
335	20230913	150500	2730128147	1635	1635	1635	1635	628
336	20230913	150400	2729101367	1638	1636	1638	1634	3929
337	20230913	150300	2722668565	1640	1634	1640	1634	32
338	20230913	150200	2722616271	1640	1640	1640	1640	1000
339	20230913	150100	2720976271	1641	1641	1641	1641	2
340	20230913	150000	2720972989	1631	1632	1634	1629	2326
341	20230913	145900	2717180351	1630	1632	1644	1626	2508
342	20230913	145800	2713079358	1630	1625	1630	1625	2376
343	20230913	145700	2709213978	1625	1625	1625	1625	2046
344	20230913	145600	2705889228	1630	1630	1630	1630	0
345	20230913	145500	2705889228	1630	1630	1630	1630	0
346	20230913	145400	2705889228	1630	1626	1630	1626	2999
347	20230913	145300	2701007258	1625	1625	1625	1624	1361
348	20230913	145200	2698796894	1627	1630	1630	1627	5635
349	20230913	145100	2689611980	1634	1634	1634	1630	11316
350	20230913	145000	2671150962	1634	1634	1634	1634	727
351	20230913	144900	2669963044	1634	1632	1636	1632	2260
352	20230913	144800	2666270655	1632	1633	1633	1632	905
353	20230913	144700	2664793344	1634	1636	1636	1634	24593
354	20230913	144600	2624582511	1636	1637	1637	1636	719
355	20230913	144500	2623405966	1638	1638	1638	1638	713
356	20230913	144400	2622238072	1638	1638	1638	1638	1501
357	20230913	144300	2619779434	1638	1638	1638	1638	620
358	20230913	144200	2618763874	1638	1638	1639	1638	296
359	20230913	144100	2618278757	1636	1636	1636	1636	4387
360	20230913	144000	2611101625	1636	1636	1636	1636	0
361	20230913	143900	2611101625	1636	1636	1636	1636	10
362	20230913	143800	2611085265	1638	1638	1638	1638	14
363	20230913	143700	2611062333	1638	1636	1638	1636	178
364	20230913	143600	2610771063	1639	1639	1639	1639	1
365	20230913	143500	2610769424	1639	1637	1639	1636	501
366	20230913	143400	2609949784	1639	1638	1639	1638	3766
367	20230913	143300	2603781075	1638	1638	1638	1638	100
368	20230913	143200	2603617275	1638	1639	1639	1638	72
369	20230913	143100	2603499329	1644	1644	1644	1644	1
370	20230913	143000	2603497685	1645	1646	1646	1645	11611
371	20230913	142900	2584395043	1646	1646	1646	1646	24
372	20230913	142800	2584355539	1646	1646	1646	1646	1533
373	20230913	142700	2581832221	1646	1646	1646	1646	526
374	20230913	142600	2580966425	1646	1646	1646	1646	468
375	20230913	142500	2580196097	1646	1638	1646	1636	7224
376	20230913	142400	2568317955	1636	1636	1636	1636	2075
377	20230913	142300	2564923255	1636	1636	1636	1635	650
378	20230913	142200	2563860444	1635	1636	1636	1635	940
379	20230913	142100	2562322624	1636	1636	1636	1636	107
380	20230913	142000	2562147572	1639	1635	1639	1635	4123
381	20230913	141900	2555399726	1636	1640	1640	1636	18691
382	20230913	141800	2524783231	1640	1640	1640	1640	73
383	20230913	141700	2524663511	1640	1640	1640	1640	443
384	20230913	141600	2523936991	1640	1640	1640	1639	1486
385	20230913	141500	2521500051	1640	1640	1640	1640	96
386	20230913	141400	2521342611	1640	1640	1640	1640	804
387	20230913	141300	2520024051	1640	1642	1642	1640	1503
388	20230913	141200	2517558125	1642	1644	1644	1640	12747
389	20230913	141100	2496647367	1644	1643	1644	1643	634
390	20230913	141000	2495605704	1643	1640	1643	1640	3329
391	20230913	140900	2490143138	1640	1644	1644	1640	690
392	20230913	140800	2489010310	1644	1644	1644	1644	626
393	20230913	140700	2487981166	1644	1646	1646	1644	179
394	20230913	140600	2487686627	1646	1646	1646	1646	629
395	20230913	140500	2486651293	1646	1646	1646	1646	627
396	20230913	140400	2485619251	1646	1647	1647	1646	626
397	20230913	140300	2484588737	1646	1648	1648	1646	1084
398	20230913	140200	2482804308	1649	1649	1649	1649	3703
399	20230913	140100	2476698061	1649	1650	1650	1648	778
400	20230913	140000	2475415408	1649	1647	1649	1647	1048
401	20230913	135900	2473689321	1647	1640	1647	1637	2310
402	20230913	135800	2469894938	1640	1640	1640	1640	0
403	20230913	135700	2469894938	1640	1634	1641	1633	866
404	20230913	135600	2468478995	1633	1632	1640	1632	1716
405	20230913	135500	2465673802	1632	1632	1632	1632	145
406	20230913	135400	2465437162	1640	1640	1640	1640	0
407	20230913	135300	2465437162	1640	1628	1640	1628	1888
408	20230913	135200	2462363402	1628	1633	1633	1625	1759
409	20230913	135100	2459500369	1650	1650	1650	1650	200
410	20230913	135000	2459170369	1654	1635	1654	1635	1157
411	20230913	134900	2457269255	1635	1635	1635	1635	627
412	20230913	134800	2456244110	1635	1621	1635	1621	9033
413	20230913	134700	2441531995	1622	1622	1622	1622	1000
414	20230913	134600	2439909995	1623	1625	1625	1623	1539
415	20230913	134500	2437410122	1625	1624	1625	1622	2546
416	20230913	134400	2433277345	1624	1625	1626	1624	2673
417	20230913	134300	2428931905	1625	1649	1649	1625	47328
418	20230913	134200	2351662997	1658	1663	1663	1658	1595
419	20230913	134100	2349013890	1663	1654	1663	1654	3760
420	20230913	134000	2342783180	1654	1648	1654	1648	3010
421	20230913	133900	2337820687	1648	1640	1648	1640	1913
422	20230913	133800	2334679177	1640	1640	1640	1640	211
423	20230913	133700	2334333137	1640	1639	1640	1639	3232
424	20230913	133600	2329033915	1639	1633	1640	1633	2462
425	20230913	133500	2325005230	1633	1633	1633	1633	2081
426	20230913	133400	2321606957	1634	1627	1634	1627	640
427	20230913	133300	2320565597	1627	1615	1627	1614	4111
428	20230913	133200	2313910994	1614	1611	1614	1611	2970
429	20230913	133100	2309122132	1611	1598	1611	1597	8732
430	20230913	133000	2295092844	1597	1597	1597	1597	1
431	20230913	132900	2295091247	1610	1601	1610	1599	641
432	20230913	132800	2294064990	1601	1603	1603	1601	4729
433	20230913	132700	2286491482	1603	1604	1604	1600	681
434	20230913	132600	2285401588	1600	1605	1613	1600	3723
435	20230913	132500	2279433190	1603	1604	1604	1603	2696
436	20230913	132400	2275110508	1604	1605	1605	1604	633
437	20230913	132300	2274095166	1604	1602	1604	1602	4074
438	20230913	132200	2267568477	1602	1603	1603	1601	6280
439	20230913	132100	2257512947	1611	1603	1611	1596	2671
440	20230913	132000	2253229297	1596	1587	1626	1586	14134
441	20230913	131900	2230607866	1587	1626	1626	1580	20461
442	20230913	131800	2197784798	1626	1625	1628	1612	1030
443	20230913	131700	2196118818	1629	1613	1630	1610	2331
444	20230913	131600	2192360811	1613	1615	1630	1613	2426
445	20230913	131500	2188446072	1615	1617	1617	1613	1745
446	20230913	131400	2185629095	1617	1616	1617	1616	826
447	20230913	131300	2184294079	1616	1615	1616	1615	2358
448	20230913	131200	2180483552	1639	1619	1639	1607	6587
449	20230913	131100	2169853854	1619	1619	1619	1611	352
450	20230913	131000	2169286194	1619	1619	1619	1619	200
451	20230913	130900	2168962394	1620	1608	1620	1603	5411
452	20230913	130800	2160277164	1608	1600	1608	1600	1333
453	20230913	130700	2158143858	1608	1612	1612	1595	6758
454	20230913	130600	2147324648	1610	1633	1633	1610	54196
455	20230913	130500	2059078229	1633	1640	1640	1632	16070
456	20230913	130400	2032777424	1640	1646	1646	1640	3118
457	20230913	130300	2027662541	1646	1646	1646	1646	15
458	20230913	130200	2027637851	1647	1642	1647	1641	1651
459	20230913	130100	2024927443	1641	1641	1641	1641	830
460	20230913	130000	2023565413	1641	1641	1641	1641	626
461	20230913	125900	2022538147	1641	1642	1642	1641	627
462	20230913	125800	2021509234	1641	1641	1641	1641	2227
463	20230913	125700	2017854727	1641	1640	1641	1640	1052
464	20230913	125600	2016128396	1641	1641	1641	1641	222
465	20230913	125500	2015764094	1642	1642	1642	1642	7
466	20230913	125400	2015752600	1642	1643	1643	1642	625
467	20230913	125300	2014726000	1642	1642	1642	1642	632
468	20230913	125200	2013688256	1642	1638	1642	1638	641
469	20230913	125100	2012638238	1636	1636	1639	1636	4043
470	20230913	125000	2006017345	1636	1639	1639	1636	1096
471	20230913	124900	2004221942	1639	1639	1640	1637	6123
472	20230913	124800	1994187526	1639	1640	1640	1639	25
473	20230913	124700	1994146527	1640	1641	1641	1640	22644
474	20230913	124600	1957007933	1641	1645	1645	1641	13541
475	20230913	124500	1934778171	1645	1648	1648	1645	2723
476	20230913	124400	1930295861	1648	1650	1650	1648	38
477	20230913	124300	1930233220	1650	1648	1650	1648	642
478	20230913	124200	1929175183	1648	1650	1650	1648	2216
479	20230913	124100	1925520401	1651	1651	1651	1651	6
480	20230913	124000	1925510495	1651	1650	1651	1650	3443
481	20230913	123900	1919829246	1651	1651	1651	1651	474
482	20230913	123800	1919046672	1651	1651	1651	1651	656
483	20230913	123700	1917963616	1651	1651	1651	1651	3825
484	20230913	123600	1911648541	1651	1651	1651	1651	626
485	20230913	123500	1910615015	1651	1653	1653	1651	948
486	20230913	123400	1909049284	1653	1656	1656	1653	1001
487	20230913	123300	1907394622	1657	1657	1657	1657	1
488	20230913	123200	1907392965	1657	1651	1657	1651	2
489	20230913	123100	1907389657	1657	1650	1657	1650	2001
490	20230913	123000	1904088000	1658	1650	1658	1649	5290
491	20230913	122900	1895359475	1650	1652	1653	1650	7335
492	20230913	122800	1883249492	1653	1653	1653	1653	342
493	20230913	122700	1882684166	1653	1653	1653	1652	957
494	20230913	122600	1881102402	1652	1652	1652	1652	627
495	20230913	122500	1880066598	1652	1653	1653	1652	627
496	20230913	122400	1879030793	1652	1654	1654	1652	626
497	20230913	122300	1877996638	1652	1651	1652	1651	2305
498	20230913	122200	1874189405	1651	1651	1652	1651	2815
499	20230913	122100	1869541500	1651	1652	1652	1651	137
500	20230913	122000	1869315312	1652	1658	1658	1651	3572
501	20230913	121900	1863414337	1659	1662	1662	1659	76
502	20230913	121800	1863288096	1662	1652	1662	1652	5899
503	20230913	121700	1853540074	1652	1654	1654	1651	1203
504	20230913	121600	1851553365	1655	1655	1655	1655	83
505	20230913	121500	1851416000	1656	1657	1657	1656	53
506	20230913	121400	1851328228	1658	1657	1658	1657	42
507	20230913	121300	1851258633	1658	1664	1665	1658	11529
508	20230913	121200	1832092431	1665	1668	1668	1665	3492
509	20230913	121100	1826277685	1669	1671	1672	1669	3441
510	20230913	121000	1820530781	1671	1672	1672	1671	72
511	20230913	120900	1820410459	1672	1675	1675	1672	1687
512	20230913	120800	1817586429	1689	1689	1689	1689	0
513	20230913	120700	1817586429	1689	1673	1689	1673	632
514	20230913	120600	1816529013	1673	1673	1673	1673	655
515	20230913	120500	1815433198	1673	1680	1680	1673	853
516	20230913	120400	1814001040	1680	1680	1680	1680	657
517	20230913	120300	1812897280	1680	1670	1683	1670	1418
518	20230913	120200	1810521638	1670	1679	1689	1670	10714
519	20230913	120100	1792540311	1679	1679	1679	1679	1
520	20230913	120000	1792538632	1688	1688	1688	1688	0
521	20230913	115900	1792538632	1688	1688	1688	1688	211
522	20230913	115800	1792182464	1688	1688	1688	1688	0
523	20230913	115700	1792182464	1688	1704	1704	1688	442
524	20230913	115600	1791435087	1709	1709	1709	1709	2
525	20230913	115500	1791431669	1714	1691	1714	1691	4309
526	20230913	115400	1784133279	1700	1700	1700	1700	1
527	20230913	115300	1784131579	1708	1708	1708	1708	2358
528	20230913	115200	1780104115	1708	1715	1715	1708	2716
529	20230913	115100	1775464669	1715	1719	1719	1715	3670
530	20230913	115000	1769156043	1721	1722	1722	1721	2953
531	20230913	114900	1764073925	1729	1729	1729	1729	700
532	20230913	114800	1762863625	1731	1733	1733	1731	3283
533	20230913	114700	1757180698	1736	1736	1736	1736	0
534	20230913	114600	1757180698	1736	1711	1736	1709	9815
535	20230913	114500	1740206122	1711	1684	1711	1684	27073
536	20230913	114400	1694145402	1684	1677	1685	1677	5320
537	20230913	114300	1685199950	1677	1670	1677	1670	1535
538	20230913	114200	1682630144	1670	1670	1670	1670	1
539	20230913	114100	1682628474	1677	1677	1677	1677	1000
540	20230913	114000	1680951474	1677	1677	1677	1677	1611
541	20230913	113900	1678249827	1677	1669	1677	1669	4434
542	20230913	113800	1670846987	1669	1663	1669	1662	636
543	20230913	113700	1669789840	1660	1662	1662	1660	627
544	20230913	113600	1668748975	1660	1660	1660	1660	626
545	20230913	113500	1667709815	1659	1659	1659	1659	1
546	20230913	113400	1667708156	1669	1669	1669	1669	0
547	20230913	113300	1667708156	1669	1669	1669	1669	4991
548	20230913	113200	1659378177	1669	1653	1669	1652	6364
549	20230913	113100	1648767580	1652	1646	1652	1645	7154
550	20230913	113000	1636965956	1645	1645	1645	1645	3782
551	20230913	112900	1630744566	1645	1648	1648	1645	1346
552	20230913	112800	1628527533	1648	1648	1648	1648	1002
553	20230913	112700	1626876237	1648	1661	1661	1648	3863
554	20230913	112600	1620503540	1661	1661	1662	1655	830
555	20230913	112500	1619127312	1662	1662	1662	1662	5
556	20230913	112400	1619119002	1669	1662	1669	1662	200
557	20230913	112300	1618785902	1669	1669	1669	1669	0
558	20230913	112200	1618785902	1669	1654	1669	1654	639
559	20230913	112100	1617726323	1658	1652	1658	1652	662
560	20230913	112000	1616630079	1661	1658	1661	1652	5199
561	20230913	111900	1608019668	1660	1661	1661	1660	1020
562	20230913	111800	1606326458	1661	1665	1665	1661	8028
563	20230913	111700	1592987433	1672	1672	1672	1672	299
564	20230913	111600	1592487505	1672	1672	1672	1672	5011
565	20230913	111500	1584109113	1673	1674	1674	1673	2053
566	20230913	111400	1580674331	1673	1673	1673	1673	628
567	20230913	111300	1579623687	1673	1672	1673	1672	827
568	20230913	111200	1578240743	1665	1680	1681	1665	192
569	20230913	111100	1577918194	1681	1661	1681	1661	4065
570	20230913	111000	1571135195	1661	1660	1665	1660	3163
571	20230913	110900	1565872223	1660	1670	1670	1660	4342
572	20230913	110800	1558653572	1680	1669	1680	1669	727
573	20230913	110700	1557440198	1669	1669	1669	1669	2692
574	20230913	110600	1552947250	1676	1685	1685	1676	2772
575	20230913	110500	1548298709	1685	1685	1685	1685	421
576	20230913	110400	1547589324	1685	1694	1694	1685	3137
577	20230913	110300	1542295949	1694	1700	1700	1694	5422
578	20230913	110200	1533102348	1700	1709	1710	1700	2160
579	20230913	110100	1529410703	1710	1710	1710	1710	2000
580	20230913	110000	1525990703	1710	1699	1710	1699	1902
581	20230913	105900	1522755015	1699	1700	1700	1699	1779
582	20230913	105800	1519731304	1700	1696	1700	1687	3770
583	20230913	105700	1513332582	1696	1697	1697	1686	1137
584	20230913	105600	1511406987	1697	1676	1697	1675	4245
585	20230913	105500	1504244043	1674	1661	1674	1661	4691
586	20230913	105400	1496409091	1660	1662	1668	1660	4843
587	20230913	105300	1488367786	1657	1657	1657	1657	627
588	20230913	105200	1487328847	1657	1656	1668	1656	4282
589	20230913	105100	1480224121	1656	1650	1656	1645	6491
590	20230913	105000	1469488515	1650	1650	1650	1643	2141
591	20230913	104900	1465962798	1650	1640	1650	1640	8042
592	20230913	104800	1452770255	1640	1654	1654	1640	44559
593	20230913	104700	1379458160	1654	1660	1660	1654	8696
594	20230913	104600	1365047417	1661	1669	1669	1661	344
595	20230913	104500	1364474766	1669	1668	1669	1668	2564
596	20230913	104400	1360198013	1668	1668	1670	1668	1704
597	20230913	104300	1357355498	1668	1660	1668	1659	3227
598	20230913	104200	1351999777	1658	1658	1658	1658	231
599	20230913	104100	1351616779	1669	1659	1674	1653	5012
600	20230913	104000	1343240988	1657	1668	1674	1651	7606
601	20230913	103900	1330609206	1674	1663	1688	1663	16460
602	20230913	103800	1303115549	1663	1655	1663	1655	5627
603	20230913	103700	1293767293	1655	1636	1655	1636	14402
604	20230913	103600	1270056306	1636	1630	1640	1622	10849
605	20230913	103500	1252316922	1630	1649	1649	1621	28960
606	20230913	103400	1204915732	1650	1665	1665	1638	42647
607	20230913	103300	1134882043	1665	1650	1668	1650	33124
608	20230913	103200	1080200190	1648	1648	1648	1648	0
609	20230913	103100	1080200190	1648	1650	1650	1648	2593
610	20230913	103000	1075921845	1650	1681	1697	1650	17715
611	20230913	102900	1046379028	1681	1697	1699	1680	22974
612	20230913	102800	1007514410	1700	1706	1706	1697	19000
613	20230913	102700	975194195	1706	1711	1711	1706	992
614	20230913	102600	973498389	1712	1719	1719	1712	1658
615	20230913	102500	970657593	1720	1728	1728	1720	29519
616	20230913	102400	919815580	1729	1730	1740	1729	14680
617	20230913	102300	894421231	1740	1734	1740	1730	22086
618	20230913	102200	856161896	1740	1736	1740	1735	4190
619	20230913	102100	848891196	1735	1735	1735	1735	1191
620	20230913	102000	846824811	1740	1740	1740	1740	5
621	20230913	101900	846816111	1741	1735	1741	1735	1152
622	20230913	101800	844810779	1741	1741	1741	1741	500
623	20230913	101700	843940279	1741	1736	1741	1734	12810
624	20230913	101600	821718668	1741	1740	1741	1740	1112
625	20230913	101500	819783624	1740	1740	1740	1735	4051
626	20230913	101400	812745134	1740	1740	1740	1740	7704
627	20230913	101300	799340174	1741	1749	1749	1741	18773
628	20230913	101200	766601281	1751	1750	1751	1749	1917
629	20230913	101100	763247669	1751	1750	1751	1747	643
630	20230913	101000	762122722	1751	1751	1751	1750	200
631	20230913	100900	761772621	1754	1750	1754	1750	1727
632	20230913	100800	758750367	1750	1745	1750	1745	627
633	20230913	100700	757656247	1745	1745	1745	1745	3719
634	20230913	100600	751166592	1745	1755	1755	1745	888
635	20230913	100500	749609031	1756	1746	1756	1744	877
636	20230913	100400	748077654	1744	1744	1758	1744	1629
637	20230913	100300	745222678	1744	1757	1760	1744	2581
638	20230913	100200	740684802	1760	1750	1760	1750	3377
639	20230913	100100	734744963	1765	1766	1766	1764	1500
640	20230913	100000	732097396	1767	1740	1767	1740	6021
641	20230913	095900	721545050	1740	1734	1740	1734	2112
642	20230913	095800	717873932	1734	1734	1734	1734	92
643	20230913	095700	717714404	1740	1738	1740	1733	1944
644	20230913	095600	714334337	1738	1735	1738	1733	1626
645	20230913	095500	711512049	1733	1733	1733	1733	627
646	20230913	095400	710425458	1731	1737	1737	1731	3011
647	20230913	095300	705210649	1737	1731	1737	1731	4147
648	20230913	095200	698011192	1731	1731	1731	1731	1177
649	20230913	095100	695973805	1731	1733	1733	1731	3044
650	20230913	095000	690700611	1738	1739	1739	1738	325
651	20230913	094900	690135661	1738	1739	1739	1738	1810
652	20230913	094800	686989779	1740	1738	1740	1738	1634
653	20230913	094700	684148625	1738	1735	1739	1735	882
654	20230913	094600	682617717	1735	1730	1735	1730	4459
655	20230913	094500	674897669	1730	1732	1732	1730	3786
656	20230913	094400	668346067	1732	1735	1735	1730	14190
657	20230913	094300	643767839	1734	1742	1742	1734	8302
658	20230913	094200	629326215	1741	1751	1751	1741	17121
659	20230913	094100	599457878	1751	1759	1759	1750	13356
660	20230913	094000	576051957	1760	1759	1760	1759	1219
661	20230913	093900	573906522	1760	1760	1760	1760	43
662	20230913	093800	573830842	1760	1759	1760	1759	1078
663	20230913	093700	571934585	1759	1760	1760	1757	5965
664	20230913	093600	561438571	1760	1763	1763	1760	3306
665	20230913	093500	555613553	1767	1763	1767	1762	2258
666	20230913	093400	551632775	1762	1765	1765	1762	500
667	20230913	093300	550751325	1767	1767	1767	1767	511
668	20230913	093200	549848388	1767	1767	1767	1767	50
669	20230913	093100	549760038	1769	1761	1769	1760	2525
670	20230913	093000	545300411	1760	1756	1760	1756	2765
671	20230913	092900	540437789	1756	1745	1756	1745	5456
672	20230913	092800	530881892	1745	1745	1745	1745	1113
673	20230913	092700	528939707	1744	1744	1744	1744	627
674	20230913	092600	527846219	1743	1747	1747	1743	626
675	20230913	092500	526754513	1743	1745	1746	1743	4915
676	20230913	092400	518183375	1745	1743	1750	1743	4510
677	20230913	092300	510313312	1743	1743	1743	1743	0
678	20230913	092200	510313312	1743	1734	1743	1732	7686
679	20230913	092100	496940647	1743	1745	1745	1732	1641
680	20230913	092000	494098152	1745	1731	1745	1731	2013
681	20230913	091900	490601160	1731	1735	1745	1731	5581
682	20230913	091800	480893208	1735	1735	1744	1735	6428
683	20230913	091700	469688780	1735	1735	1735	1730	12284
684	20230913	091600	448399195	1735	1735	1740	1733	5435
685	20230913	091500	438970580	1737	1738	1775	1737	8613
686	20230913	091400	423901902	1738	1741	1741	1726	9480
687	20230913	091300	407498781	1740	1771	1771	1740	100166
688	20230913	091200	231231916	1772	1772	1772	1772	1253
689	20230913	091100	229011600	1772	1772	1772	1771	3740
690	20230913	091000	222386170	1772	1772	1773	1772	4166
691	20230913	090900	215003904	1773	1775	1775	1773	111
692	20230913	090800	214807021	1775	1774	1775	1772	5182
693	20230913	090700	205614964	1774	1773	1774	1772	1446
694	20230913	090600	203050633	1775	1769	1775	1769	1676
695	20230913	090500	200079489	1769	1770	1771	1769	8022
696	20230913	090400	185884216	1770	1768	1771	1768	5819
697	20230913	090300	175585196	1768	1774	1779	1768	8407
698	20230913	090200	160675943	1774	1798	1798	1774	13327
699	20230913	090100	136938793	1800	1779	1800	1763	36032
700	20230913	090000	72880907	1779	1830	1830	1779	40347