KissMeData/289080/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	203100	230953415	1892	1892	1892	1892	1540
3	20230921	203000	230953415	1892	1892	1892	1892	0
4	20230921	202900	230953415	1892	1892	1892	1892	0
5	20230921	202800	230953415	1892	1892	1892	1892	0
6	20230921	202700	230953415	1892	1892	1892	1892	0
7	20230921	202600	230953415	1892	1892	1892	1892	0
8	20230921	202500	230953415	1892	1892	1892	1892	0
9	20230921	202400	230953415	1892	1892	1892	1892	0
10	20230921	202300	230953415	1892	1892	1892	1892	0
11	20230921	202200	230953415	1892	1892	1892	1892	0
12	20230921	202100	230953415	1892	1892	1892	1892	0
13	20230921	202000	230953415	1892	1892	1892	1892	0
14	20230921	201900	230953415	1892	1892	1892	1892	0
15	20230921	201800	230953415	1892	1892	1892	1892	0
16	20230921	201700	230953415	1892	1892	1892	1892	0
17	20230921	201600	230953415	1892	1892	1892	1892	0
18	20230921	201500	230953415	1892	1892	1892	1892	0
19	20230921	201400	230953415	1892	1892	1892	1892	0
20	20230921	201300	230953415	1892	1892	1892	1892	0
21	20230921	201200	230953415	1892	1892	1892	1892	0
22	20230921	201100	230953415	1892	1892	1892	1892	0
23	20230921	201000	230953415	1892	1892	1892	1892	0
24	20230921	200900	230953415	1892	1892	1892	1892	0
25	20230921	200800	230953415	1892	1892	1892	1892	0
26	20230921	200700	230953415	1892	1892	1892	1892	0
27	20230921	200600	230953415	1892	1892	1892	1892	0
28	20230921	200500	230953415	1892	1892	1892	1892	0
29	20230921	200400	230953415	1892	1892	1892	1892	0
30	20230921	200300	230953415	1892	1892	1892	1892	0
31	20230921	200200	230953415	1892	1892	1892	1892	0
32	20230921	200100	230953415	1892	1892	1892	1892	1540
33	20230921	200000	230953415	1892	1892	1892	1892	0
34	20230921	195900	230953415	1892	1892	1892	1892	0
35	20230921	195800	230953415	1892	1892	1892	1892	0
36	20230921	195700	230953415	1892	1892	1892	1892	0
37	20230921	195600	230953415	1892	1892	1892	1892	0
38	20230921	195500	230953415	1892	1892	1892	1892	0
39	20230921	195400	230953415	1892	1892	1892	1892	0
40	20230921	195300	230953415	1892	1892	1892	1892	0
41	20230921	195200	230953415	1892	1892	1892	1892	0
42	20230921	195100	230953415	1892	1892	1892	1892	0
43	20230921	195000	230953415	1892	1892	1892	1892	0
44	20230921	194900	230953415	1892	1892	1892	1892	0
45	20230921	194800	230953415	1892	1892	1892	1892	0
46	20230921	194700	230953415	1892	1892	1892	1892	0
47	20230921	194600	230953415	1892	1892	1892	1892	0
48	20230921	194500	230953415	1892	1892	1892	1892	0
49	20230921	194400	230953415	1892	1892	1892	1892	0
50	20230921	194300	230953415	1892	1892	1892	1892	0
51	20230921	194200	230953415	1892	1892	1892	1892	0
52	20230921	194100	230953415	1892	1892	1892	1892	0
53	20230921	194000	230953415	1892	1892	1892	1892	0
54	20230921	193900	230953415	1892	1892	1892	1892	0
55	20230921	193800	230953415	1892	1892	1892	1892	0
56	20230921	193700	230953415	1892	1892	1892	1892	0
57	20230921	193600	230953415	1892	1892	1892	1892	0
58	20230921	193500	230953415	1892	1892	1892	1892	0
59	20230921	193400	230953415	1892	1892	1892	1892	0
60	20230921	193300	230953415	1892	1892	1892	1892	0
61	20230921	193200	230953415	1892	1892	1892	1892	0
62	20230921	193100	230953415	1892	1892	1892	1892	1540
63	20230921	193000	230953415	1892	1892	1892	1892	0
64	20230921	192900	230953415	1892	1892	1892	1892	0
65	20230921	192800	230953415	1892	1892	1892	1892	0
66	20230921	192700	230953415	1892	1892	1892	1892	0
67	20230921	192600	230953415	1892	1892	1892	1892	0
68	20230921	192500	230953415	1892	1892	1892	1892	0
69	20230921	192400	230953415	1892	1892	1892	1892	0
70	20230921	192300	230953415	1892	1892	1892	1892	0
71	20230921	192200	230953415	1892	1892	1892	1892	0
72	20230921	192100	230953415	1892	1892	1892	1892	0
73	20230921	192000	230953415	1892	1892	1892	1892	0
74	20230921	191900	230953415	1892	1892	1892	1892	0
75	20230921	191800	230953415	1892	1892	1892	1892	0
76	20230921	191700	230953415	1892	1892	1892	1892	0
77	20230921	191600	230953415	1892	1892	1892	1892	0
78	20230921	191500	230953415	1892	1892	1892	1892	0
79	20230921	191400	230953415	1892	1892	1892	1892	0
80	20230921	191300	230953415	1892	1892	1892	1892	0
81	20230921	191200	230953415	1892	1892	1892	1892	0
82	20230921	191100	230953415	1892	1892	1892	1892	0
83	20230921	191000	230953415	1892	1892	1892	1892	0
84	20230921	190900	230953415	1892	1892	1892	1892	0
85	20230921	190800	230953415	1892	1892	1892	1892	0
86	20230921	190700	230953415	1892	1892	1892	1892	0
87	20230921	190600	230953415	1892	1892	1892	1892	0
88	20230921	190500	230953415	1892	1892	1892	1892	0
89	20230921	190400	230953415	1892	1892	1892	1892	0
90	20230921	190300	230953415	1892	1892	1892	1892	0
91	20230921	190200	230953415	1892	1892	1892	1892	0
92	20230921	190100	230953415	1892	1892	1892	1892	1540
93	20230921	190000	230953415	1892	1892	1892	1892	0
94	20230921	185900	230953415	1892	1892	1892	1892	0
95	20230921	185800	230953415	1892	1892	1892	1892	0
96	20230921	185700	230953415	1892	1892	1892	1892	0
97	20230921	185600	230953415	1892	1892	1892	1892	0
98	20230921	185500	230953415	1892	1892	1892	1892	0
99	20230921	185400	230953415	1892	1892	1892	1892	0
100	20230921	185300	230953415	1892	1892	1892	1892	0
101	20230921	185200	230953415	1892	1892	1892	1892	0
102	20230921	185100	230953415	1892	1892	1892	1892	0
103	20230921	185000	230953415	1892	1892	1892	1892	0
104	20230921	184900	230953415	1892	1892	1892	1892	0
105	20230921	184800	230953415	1892	1892	1892	1892	0
106	20230921	184700	230953415	1892	1892	1892	1892	0
107	20230921	184600	230953415	1892	1892	1892	1892	0
108	20230921	184500	230953415	1892	1892	1892	1892	0
109	20230921	184400	230953415	1892	1892	1892	1892	0
110	20230921	184300	230953415	1892	1892	1892	1892	0
111	20230921	184200	230953415	1892	1892	1892	1892	0
112	20230921	184100	230953415	1892	1892	1892	1892	0
113	20230921	184000	230953415	1892	1892	1892	1892	0
114	20230921	183900	230953415	1892	1892	1892	1892	0
115	20230921	183800	230953415	1892	1892	1892	1892	0
116	20230921	183700	230953415	1892	1892	1892	1892	0
117	20230921	183600	230953415	1892	1892	1892	1892	0
118	20230921	183500	230953415	1892	1892	1892	1892	0
119	20230921	183400	230953415	1892	1892	1892	1892	0
120	20230921	183300	230953415	1892	1892	1892	1892	0
121	20230921	183200	230953415	1892	1892	1892	1892	0
122	20230921	183100	230953415	1892	1892	1892	1892	1540
123	20230921	183000	230953415	1892	1892	1892	1892	0
124	20230921	182900	230953415	1892	1892	1892	1892	0
125	20230921	182800	230953415	1892	1892	1892	1892	0
126	20230921	182700	230953415	1892	1892	1892	1892	0
127	20230921	182600	230953415	1892	1892	1892	1892	0
128	20230921	182500	230953415	1892	1892	1892	1892	0
129	20230921	182400	230953415	1892	1892	1892	1892	0
130	20230921	182300	230953415	1892	1892	1892	1892	0
131	20230921	182200	230953415	1892	1892	1892	1892	0
132	20230921	182100	230953415	1892	1892	1892	1892	0
133	20230921	182000	230953415	1892	1892	1892	1892	0
134	20230921	181900	230953415	1892	1892	1892	1892	0
135	20230921	181800	230953415	1892	1892	1892	1892	0
136	20230921	181700	230953415	1892	1892	1892	1892	0
137	20230921	181600	230953415	1892	1892	1892	1892	0
138	20230921	181500	230953415	1892	1892	1892	1892	0
139	20230921	181400	230953415	1892	1892	1892	1892	0
140	20230921	181300	230953415	1892	1892	1892	1892	0
141	20230921	181200	230953415	1892	1892	1892	1892	0
142	20230921	181100	230953415	1892	1892	1892	1892	0
143	20230921	181000	230953415	1892	1892	1892	1892	0
144	20230921	180900	230953415	1892	1892	1892	1892	0
145	20230921	180800	230953415	1892	1892	1892	1892	0
146	20230921	180700	230953415	1892	1892	1892	1892	0
147	20230921	180600	230953415	1892	1892	1892	1892	0
148	20230921	180500	230953415	1892	1892	1892	1892	0
149	20230921	180400	230953415	1892	1892	1892	1892	0
150	20230921	180300	230953415	1892	1892	1892	1892	0
151	20230921	180200	230953415	1892	1892	1892	1892	0
152	20230921	180100	230953415	1892	1892	1892	1892	1540
153	20230921	180000	230953415	1892	1892	1892	1892	0
154	20230921	175900	230953415	1892	1892	1892	1892	0
155	20230921	175800	230953415	1892	1892	1892	1892	0
156	20230921	175700	230953415	1892	1892	1892	1892	0
157	20230921	175600	230953415	1892	1892	1892	1892	0
158	20230921	175500	230953415	1892	1892	1892	1892	0
159	20230921	175400	230953415	1892	1892	1892	1892	0
160	20230921	175300	230953415	1892	1892	1892	1892	0
161	20230921	175200	230953415	1892	1892	1892	1892	0
162	20230921	175100	230953415	1892	1892	1892	1892	0
163	20230921	175000	230953415	1892	1892	1892	1892	0
164	20230921	174900	230953415	1892	1892	1892	1892	0
165	20230921	174800	230953415	1892	1892	1892	1892	0
166	20230921	174700	230953415	1892	1892	1892	1892	0
167	20230921	174600	230953415	1892	1892	1892	1892	0
168	20230921	174500	230953415	1892	1892	1892	1892	0
169	20230921	174400	230953415	1892	1892	1892	1892	0
170	20230921	174300	230953415	1892	1892	1892	1892	0
171	20230921	174200	230953415	1892	1892	1892	1892	0
172	20230921	174100	230953415	1892	1892	1892	1892	0
173	20230921	174000	230953415	1892	1892	1892	1892	0
174	20230921	173900	230953415	1892	1892	1892	1892	0
175	20230921	173800	230953415	1892	1892	1892	1892	0
176	20230921	173700	230953415	1892	1892	1892	1892	0
177	20230921	173600	230953415	1892	1892	1892	1892	0
178	20230921	173500	230953415	1892	1892	1892	1892	0
179	20230921	173400	230953415	1892	1892	1892	1892	0
180	20230921	173300	230953415	1892	1892	1892	1892	0
181	20230921	173200	230953415	1892	1892	1892	1892	0
182	20230921	173100	230953415	1892	1892	1892	1892	1540
183	20230921	173000	230953415	1892	1892	1892	1892	0
184	20230921	172900	230953415	1892	1892	1892	1892	0
185	20230921	172800	230953415	1892	1892	1892	1892	0
186	20230921	172700	230953415	1892	1892	1892	1892	0
187	20230921	172600	230953415	1892	1892	1892	1892	0
188	20230921	172500	230953415	1892	1892	1892	1892	0
189	20230921	172400	230953415	1892	1892	1892	1892	0
190	20230921	172300	230953415	1892	1892	1892	1892	0
191	20230921	172200	230953415	1892	1892	1892	1892	0
192	20230921	172100	230953415	1892	1892	1892	1892	0
193	20230921	172000	230953415	1892	1892	1892	1892	0
194	20230921	171900	230953415	1892	1892	1892	1892	0
195	20230921	171800	230953415	1892	1892	1892	1892	0
196	20230921	171700	230953415	1892	1892	1892	1892	0
197	20230921	171600	230953415	1892	1892	1892	1892	0
198	20230921	171500	230953415	1892	1892	1892	1892	0
199	20230921	171400	230953415	1892	1892	1892	1892	0
200	20230921	171300	230953415	1892	1892	1892	1892	0
201	20230921	171200	230953415	1892	1892	1892	1892	0
202	20230921	171100	230953415	1892	1892	1892	1892	0
203	20230921	171000	230953415	1892	1892	1892	1892	0
204	20230921	170900	230953415	1892	1892	1892	1892	0
205	20230921	170800	230953415	1892	1892	1892	1892	0
206	20230921	170700	230953415	1892	1892	1892	1892	0
207	20230921	170600	230953415	1892	1892	1892	1892	0
208	20230921	170500	230953415	1892	1892	1892	1892	0
209	20230921	170400	230953415	1892	1892	1892	1892	0
210	20230921	170300	230953415	1892	1892	1892	1892	0
211	20230921	170200	230953415	1892	1892	1892	1892	0
212	20230921	170100	230953415	1892	1892	1892	1892	1540
213	20230921	170000	230953415	1892	1892	1892	1892	0
214	20230921	165900	230953415	1892	1892	1892	1892	0
215	20230921	165800	230953415	1892	1892	1892	1892	0
216	20230921	165700	230953415	1892	1892	1892	1892	0
217	20230921	165600	230953415	1892	1892	1892	1892	0
218	20230921	165500	230953415	1892	1892	1892	1892	0
219	20230921	165400	230953415	1892	1892	1892	1892	0
220	20230921	165300	230953415	1892	1892	1892	1892	0
221	20230921	165200	230953415	1892	1892	1892	1892	0
222	20230921	165100	230953415	1892	1892	1892	1892	0
223	20230921	165000	230953415	1892	1892	1892	1892	0
224	20230921	164900	230953415	1892	1892	1892	1892	0
225	20230921	164800	230953415	1892	1892	1892	1892	0
226	20230921	164700	230953415	1892	1892	1892	1892	0
227	20230921	164600	230953415	1892	1892	1892	1892	0
228	20230921	164500	230953415	1892	1892	1892	1892	0
229	20230921	164400	230953415	1892	1892	1892	1892	0
230	20230921	164300	230953415	1892	1892	1892	1892	0
231	20230921	164200	230953415	1892	1892	1892	1892	0
232	20230921	164100	230953415	1892	1892	1892	1892	0
233	20230921	164000	230953415	1892	1892	1892	1892	0
234	20230921	163900	230953415	1892	1892	1892	1892	0
235	20230921	163800	230953415	1892	1892	1892	1892	0
236	20230921	163700	230953415	1892	1892	1892	1892	0
237	20230921	163600	230953415	1892	1892	1892	1892	0
238	20230921	163500	230953415	1892	1892	1892	1892	0
239	20230921	163400	230953415	1892	1892	1892	1892	0
240	20230921	163300	230953415	1892	1892	1892	1892	0
241	20230921	163200	230953415	1892	1892	1892	1892	0
242	20230921	163100	230953415	1892	1892	1892	1892	1540
243	20230921	163000	230953415	1892	1892	1892	1892	0
244	20230921	162900	230953415	1892	1892	1892	1892	0
245	20230921	162800	230953415	1892	1892	1892	1892	0
246	20230921	162700	230953415	1892	1892	1892	1892	0
247	20230921	162600	230953415	1892	1892	1892	1892	0
248	20230921	162500	230953415	1892	1892	1892	1892	0
249	20230921	162400	230953415	1892	1892	1892	1892	0
250	20230921	162300	230953415	1892	1892	1892	1892	0
251	20230921	162200	230953415	1892	1892	1892	1892	0
252	20230921	162100	230953415	1892	1892	1892	1892	0
253	20230921	162000	230953415	1892	1892	1892	1892	0
254	20230921	161900	230953415	1892	1892	1892	1892	0
255	20230921	161800	230953415	1892	1892	1892	1892	0
256	20230921	161700	230953415	1892	1892	1892	1892	0
257	20230921	161600	230953415	1892	1892	1892	1892	0
258	20230921	161500	230953415	1892	1892	1892	1892	0
259	20230921	161400	230953415	1892	1892	1892	1892	0
260	20230921	161300	230953415	1892	1892	1892	1892	0
261	20230921	161200	230953415	1892	1892	1892	1892	0
262	20230921	161100	230953415	1892	1892	1892	1892	0
263	20230921	161000	230953415	1892	1892	1892	1892	0
264	20230921	160900	230953415	1892	1892	1892	1892	0
265	20230921	160800	230953415	1892	1892	1892	1892	0
266	20230921	160700	230953415	1892	1892	1892	1892	0
267	20230921	160600	230953415	1892	1892	1892	1892	0
268	20230921	160500	230953415	1892	1892	1892	1892	0
269	20230921	160400	230953415	1892	1892	1892	1892	0
270	20230921	160300	230953415	1892	1892	1892	1892	0
271	20230921	160200	230953415	1892	1892	1892	1892	0
272	20230921	160100	230953415	1892	1892	1892	1892	1540
273	20230921	160000	230953415	1892	1892	1892	1892	0
274	20230921	155900	230953415	1892	1892	1892	1892	0
275	20230921	155800	230953415	1892	1892	1892	1892	0
276	20230921	155700	230953415	1892	1892	1892	1892	0
277	20230921	155600	230953415	1892	1892	1892	1892	0
278	20230921	155500	230953415	1892	1892	1892	1892	0
279	20230921	155400	230953415	1892	1892	1892	1892	0
280	20230921	155300	230953415	1892	1892	1892	1892	0
281	20230921	155200	230953415	1892	1892	1892	1892	0
282	20230921	155100	230953415	1892	1892	1892	1892	0
283	20230921	155000	230953415	1892	1892	1892	1892	0
284	20230921	154900	230953415	1892	1892	1892	1892	0
285	20230921	154800	230953415	1892	1892	1892	1892	0
286	20230921	154700	230953415	1892	1892	1892	1892	0
287	20230921	154600	230953415	1892	1892	1892	1892	0
288	20230921	154500	230953415	1892	1892	1892	1892	0
289	20230921	154400	230953415	1892	1892	1892	1892	0
290	20230921	154300	230953415	1892	1892	1892	1892	0
291	20230921	154200	230953415	1892	1892	1892	1892	0
292	20230921	154100	230953415	1892	1892	1892	1892	0
293	20230921	154000	230953415	1892	1892	1892	1892	0
294	20230921	153900	230953415	1892	1892	1892	1892	0
295	20230921	153800	230953415	1892	1892	1892	1892	0
296	20230921	153700	230953415	1892	1892	1892	1892	0
297	20230921	153600	230953415	1892	1892	1892	1892	0
298	20230921	153500	230953415	1892	1892	1892	1892	0
299	20230921	153400	230953415	1892	1892	1892	1892	0
300	20230921	153300	230953415	1892	1892	1892	1892	0
301	20230921	153200	230953415	1892	1892	1892	1892	0
302	20230921	153100	230953415	1892	1892	1892	1892	1540
303	20230921	153000	230953415	1892	1892	1892	1892	1540
304	20230921	152900	228039735	1887	1887	1887	1887	0
305	20230921	152800	228039735	1887	1887	1887	1887	0
306	20230921	152700	228039735	1887	1887	1887	1887	0
307	20230921	152600	228039735	1887	1887	1887	1887	0
308	20230921	152500	228039735	1887	1887	1887	1887	0
309	20230921	152400	228039735	1887	1887	1887	1887	0
310	20230921	152300	228039735	1887	1887	1887	1887	0
311	20230921	152200	228039735	1887	1887	1887	1887	0
312	20230921	152100	228039735	1887	1887	1887	1887	0
313	20230921	152000	228039735	1887	1887	1887	1887	0
314	20230921	151900	228039735	1887	1888	1888	1886	27
315	20230921	151800	227988800	1888	1888	1888	1888	8
316	20230921	151700	227973696	1888	1882	1888	1882	1202
317	20230921	151600	225711503	1888	1884	1888	1884	3
318	20230921	151500	225705847	1884	1883	1884	1881	558
319	20230921	151400	224655886	1884	1884	1884	1884	10
320	20230921	151300	224637046	1884	1884	1884	1884	1
321	20230921	151200	224635162	1881	1881	1881	1881	412
322	20230921	151100	223860190	1881	1888	1888	1881	2
323	20230921	151000	223856421	1881	1888	1888	1881	39
324	20230921	150900	223782959	1888	1888	1888	1882	61
325	20230921	150800	223668133	1888	1882	1888	1881	2445
326	20230921	150700	219068066	1888	1888	1888	1888	0
327	20230921	150600	219068066	1888	1888	1888	1888	12
328	20230921	150500	219045410	1888	1888	1888	1888	2
329	20230921	150400	219041634	1888	1881	1888	1881	56
330	20230921	150300	218936056	1881	1885	1885	1881	982
331	20230921	150200	217088462	1885	1885	1885	1885	57
332	20230921	150100	216981017	1885	1885	1885	1885	0
333	20230921	150000	216981017	1885	1885	1885	1885	100
334	20230921	145900	216792517	1885	1885	1885	1885	0
335	20230921	145800	216792517	1885	1885	1885	1885	100
336	20230921	145700	216604017	1887	1887	1887	1887	0
337	20230921	145600	216604017	1887	1887	1887	1887	0
338	20230921	145500	216604017	1887	1887	1887	1887	0
339	20230921	145400	216604017	1887	1887	1887	1881	5140
340	20230921	145300	206927041	1888	1888	1888	1888	0
341	20230921	145200	206927041	1888	1888	1888	1888	10
342	20230921	145100	206908161	1888	1888	1888	1888	4
343	20230921	145000	206900609	1888	1888	1888	1888	8
344	20230921	144900	206885505	1888	1888	1888	1888	0
345	20230921	144800	206885505	1888	1888	1888	1888	4
346	20230921	144700	206877953	1888	1888	1888	1884	507
347	20230921	144600	205922737	1889	1885	1889	1884	776
348	20230921	144500	204460136	1885	1889	1889	1885	439
349	20230921	144400	203632617	1889	1889	1889	1889	1
350	20230921	144300	203630728	1890	1890	1890	1890	10
351	20230921	144200	203611828	1890	1890	1890	1890	0
352	20230921	144100	203611828	1890	1890	1890	1890	6
353	20230921	144000	203600488	1890	1890	1890	1890	3
354	20230921	143900	203594818	1890	1890	1890	1890	0
355	20230921	143800	203594818	1890	1890	1890	1890	1
356	20230921	143700	203592928	1891	1891	1891	1891	2
357	20230921	143600	203589146	1891	1891	1891	1891	0
358	20230921	143500	203589146	1891	1891	1891	1891	1
359	20230921	143400	203587255	1892	1892	1892	1892	0
360	20230921	143300	203587255	1892	1885	1892	1884	2021
361	20230921	143200	199765683	1891	1891	1891	1891	0
362	20230921	143100	199765683	1891	1891	1891	1891	0
363	20230921	143000	199765683	1891	1891	1891	1891	0
364	20230921	142900	199765683	1891	1891	1891	1891	0
365	20230921	142800	199765683	1891	1891	1891	1891	0
366	20230921	142700	199765683	1891	1891	1891	1891	0
367	20230921	142600	199765683	1891	1891	1891	1891	2
368	20230921	142500	199761901	1892	1892	1892	1892	0
369	20230921	142400	199761901	1892	1892	1892	1892	0
370	20230921	142300	199761901	1892	1892	1892	1892	3
371	20230921	142200	199756225	1892	1884	1892	1883	2107
372	20230921	142100	195787353	1892	1885	1892	1885	472
373	20230921	142000	194897619	1892	1892	1892	1892	0
374	20230921	141900	194897619	1892	1892	1892	1892	2
375	20230921	141800	194893835	1892	1890	1892	1885	501
376	20230921	141700	193949418	1892	1892	1892	1892	14
377	20230921	141600	193922930	1890	1892	1892	1890	46
378	20230921	141500	193835988	1892	1892	1892	1892	0
379	20230921	141400	193835988	1892	1892	1892	1892	0
380	20230921	141300	193835988	1892	1892	1892	1892	1
381	20230921	141200	193834096	1892	1892	1892	1892	2
382	20230921	141100	193830312	1892	1892	1892	1892	0
383	20230921	141000	193830312	1892	1892	1892	1892	0
384	20230921	140900	193830312	1892	1892	1892	1892	1
385	20230921	140800	193828420	1892	1892	1892	1892	0
386	20230921	140700	193828420	1892	1892	1892	1892	4
387	20230921	140600	193820852	1892	1889	1892	1883	5081
388	20230921	140500	184243379	1892	1892	1892	1892	0
389	20230921	140400	184243379	1892	1889	1892	1889	30
390	20230921	140300	184186697	1892	1892	1892	1892	10
391	20230921	140200	184167777	1892	1892	1892	1892	0
392	20230921	140100	184167777	1892	1892	1892	1892	10
393	20230921	140000	184148857	1893	1893	1893	1893	0
394	20230921	135900	184148857	1893	1893	1893	1893	0
395	20230921	135800	184148857	1893	1893	1893	1893	0
396	20230921	135700	184148857	1893	1893	1893	1893	500
397	20230921	135600	183202357	1893	1892	1893	1892	7004
398	20230921	135500	169944289	1893	1893	1893	1893	0
399	20230921	135400	169944289	1893	1893	1893	1893	0
400	20230921	135300	169944289	1893	1893	1893	1893	0
401	20230921	135200	169944289	1893	1893	1893	1893	0
402	20230921	135100	169944289	1893	1893	1893	1893	0
403	20230921	135000	169944289	1893	1893	1893	1893	0
404	20230921	134900	169944289	1893	1893	1893	1893	0
405	20230921	134800	169944289	1893	1893	1893	1893	0
406	20230921	134700	169944289	1893	1893	1893	1893	1
407	20230921	134600	169942396	1891	1891	1891	1891	1
408	20230921	134500	169940505	1893	1893	1893	1893	3
409	20230921	134400	169934826	1893	1892	1893	1892	7
410	20230921	134300	169921579	1892	1892	1892	1892	0
411	20230921	134200	169921579	1892	1892	1892	1892	1
412	20230921	134100	169919687	1892	1892	1892	1892	4
413	20230921	134000	169912119	1886	1887	1887	1886	300
414	20230921	133900	169346239	1892	1892	1892	1892	0
415	20230921	133800	169346239	1892	1892	1892	1892	0
416	20230921	133700	169346239	1892	1892	1892	1892	1
417	20230921	133600	169344347	1893	1893	1893	1893	0
418	20230921	133500	169344347	1893	1893	1893	1893	0
419	20230921	133400	169344347	1893	1893	1893	1893	0
420	20230921	133300	169344347	1893	1893	1893	1893	0
421	20230921	133200	169344347	1893	1893	1893	1893	0
422	20230921	133100	169344347	1893	1893	1893	1893	4
423	20230921	133000	169336775	1887	1887	1887	1887	194
424	20230921	132900	168970697	1894	1894	1894	1894	0
425	20230921	132800	168970697	1894	1894	1894	1894	0
426	20230921	132700	168970697	1894	1894	1894	1894	0
427	20230921	132600	168970697	1894	1894	1894	1894	1
428	20230921	132500	168968803	1893	1893	1893	1893	0
429	20230921	132400	168968803	1893	1893	1893	1893	259
430	20230921	132300	168478516	1893	1893	1893	1893	30
431	20230921	132200	168421726	1893	1893	1893	1893	0
432	20230921	132100	168421726	1893	1893	1893	1893	16
433	20230921	132000	168391438	1893	1893	1893	1893	0
434	20230921	131900	168391438	1893	1893	1893	1893	1
435	20230921	131800	168389545	1893	1893	1893	1893	0
436	20230921	131700	168389545	1893	1884	1893	1884	20
437	20230921	131600	168351847	1884	1885	1885	1884	1500
438	20230921	131500	165525696	1894	1894	1894	1894	0
439	20230921	131400	165525696	1894	1894	1894	1894	0
440	20230921	131300	165525696	1894	1894	1894	1894	200
441	20230921	131200	165146896	1894	1894	1894	1894	1
442	20230921	131100	165145002	1894	1894	1894	1894	2
443	20230921	131000	165141214	1894	1894	1894	1894	3
444	20230921	130900	165135532	1884	1884	1884	1884	134
445	20230921	130800	164883076	1895	1895	1895	1895	0
446	20230921	130700	164883076	1895	1895	1895	1895	0
447	20230921	130600	164883076	1895	1895	1895	1895	0
448	20230921	130500	164883076	1895	1895	1895	1895	0
449	20230921	130400	164883076	1895	1895	1895	1895	0
450	20230921	130300	164883076	1895	1895	1895	1895	1
451	20230921	130200	164881181	1895	1896	1896	1884	1500
452	20230921	130100	162055124	1896	1896	1896	1896	1
453	20230921	130000	162053228	1896	1895	1896	1895	76
454	20230921	125900	161909207	1895	1885	1895	1884	1219
455	20230921	125800	159611934	1896	1896	1896	1885	23
456	20230921	125700	159568557	1896	1885	1896	1885	19
457	20230921	125600	159532709	1896	1885	1896	1885	7
458	20230921	125500	159519492	1886	1886	1886	1886	1
459	20230921	125400	159517606	1885	1886	1886	1885	205
460	20230921	125300	159130981	1884	1884	1884	1884	3
461	20230921	125200	159125329	1897	1897	1897	1897	0
462	20230921	125100	159125329	1897	1897	1897	1884	9
463	20230921	125000	159108295	1884	1884	1884	1884	100
464	20230921	124900	158919895	1897	1897	1897	1897	0
465	20230921	124800	158919895	1897	1897	1897	1884	1699
466	20230921	124700	155718914	1884	1884	1884	1884	21
467	20230921	124600	155679350	1897	1897	1897	1897	0
468	20230921	124500	155679350	1897	1897	1897	1897	4
469	20230921	124400	155671762	1884	1897	1897	1884	106
470	20230921	124300	155470719	1884	1884	1884	1884	3
471	20230921	124200	155465067	1897	1897	1897	1897	1
472	20230921	124100	155463170	1897	1886	1897	1886	6
473	20230921	124000	155451843	1884	1884	1884	1884	3
474	20230921	123900	155446191	1897	1897	1897	1897	3
475	20230921	123800	155440500	1897	1897	1897	1897	1
476	20230921	123700	155438603	1890	1884	1890	1884	19
477	20230921	123600	155402801	1884	1886	1886	1884	1003
478	20230921	123500	153513122	1886	1888	1888	1886	38
479	20230921	123400	153441407	1890	1890	1890	1890	0
480	20230921	123300	153441407	1890	1890	1890	1890	0
481	20230921	123200	153441407	1890	1890	1890	1890	0
482	20230921	123100	153441407	1890	1890	1890	1890	0
483	20230921	123000	153441407	1890	1890	1890	1890	28
484	20230921	122900	153388487	1900	1900	1900	1900	0
485	20230921	122800	153388487	1900	1900	1900	1900	0
486	20230921	122700	153388487	1900	1900	1900	1900	2
487	20230921	122600	153384687	1892	1892	1892	1892	0
488	20230921	122500	153384687	1892	1892	1892	1892	12
489	20230921	122400	153361983	1900	1900	1900	1900	1
490	20230921	122300	153360083	1900	1900	1900	1900	0
491	20230921	122200	153360083	1900	1900	1900	1900	4
492	20230921	122100	153352483	1901	1901	1901	1901	0
493	20230921	122000	153352483	1901	1901	1901	1901	5
494	20230921	121900	153342978	1892	1892	1892	1892	17
495	20230921	121800	153310814	1901	1901	1901	1901	1
496	20230921	121700	153308913	1901	1901	1901	1901	9
497	20230921	121600	153291804	1894	1894	1894	1894	283
498	20230921	121500	152755802	1894	1896	1901	1894	349
499	20230921	121400	152094733	1896	1896	1896	1896	6
500	20230921	121300	152083357	1902	1901	1902	1901	1216
501	20230921	121200	149770663	1903	1892	1903	1892	5237
502	20230921	121100	139824021	1892	1889	1892	1889	2307
503	20230921	121000	135463911	1889	1889	1889	1889	0
504	20230921	120900	135463911	1889	1889	1889	1889	3
505	20230921	120800	135458244	1889	1889	1889	1889	1
506	20230921	120700	135456355	1889	1889	1889	1889	0
507	20230921	120600	135456355	1889	1889	1889	1889	2
508	20230921	120500	135452577	1889	1889	1889	1889	8
509	20230921	120400	135437465	1885	1889	1889	1885	2010
510	20230921	120300	131648480	1889	1889	1889	1889	315
511	20230921	120200	131053445	1889	1889	1889	1889	1
512	20230921	120100	131051556	1889	1889	1889	1889	3
513	20230921	120000	131045889	1885	1885	1885	1885	0
514	20230921	115900	131045889	1885	1885	1885	1885	0
515	20230921	115800	131045889	1885	1885	1885	1885	1691
516	20230921	115700	127858354	1885	1885	1885	1885	0
517	20230921	115600	127858354	1885	1885	1885	1885	7
518	20230921	115500	127845159	1885	1885	1885	1885	2
519	20230921	115400	127841389	1883	1883	1883	1883	9
520	20230921	115300	127824442	1882	1882	1882	1882	0
521	20230921	115200	127824442	1882	1882	1882	1882	0
522	20230921	115100	127824442	1882	1882	1882	1882	0
523	20230921	115000	127824442	1882	1882	1882	1882	600
524	20230921	114900	126695242	1882	1884	1884	1882	232
525	20230921	114800	126258318	1883	1883	1883	1883	100
526	20230921	114700	126070018	1882	1882	1882	1882	48
527	20230921	114600	125979682	1882	1882	1882	1882	100
528	20230921	114500	125791482	1882	1883	1883	1882	39
529	20230921	114400	125718082	1882	1883	1883	1882	100
530	20230921	114300	125529880	1882	1882	1882	1882	0
531	20230921	114200	125529880	1882	1882	1882	1882	0
532	20230921	114100	125529880	1882	1883	1883	1882	271
533	20230921	114000	125019857	1883	1883	1883	1883	9
534	20230921	113900	125002910	1883	1883	1883	1883	0
535	20230921	113800	125002910	1883	1884	1884	1883	311
536	20230921	113700	124417292	1885	1885	1885	1885	0
537	20230921	113600	124417292	1885	1885	1885	1885	250
538	20230921	113500	123946042	1885	1885	1885	1885	0
539	20230921	113400	123946042	1885	1885	1885	1885	0
540	20230921	113300	123946042	1885	1885	1885	1883	30
541	20230921	113200	123889538	1883	1886	1886	1883	505
542	20230921	113100	122938593	1886	1886	1886	1886	0
543	20230921	113000	122938593	1886	1886	1886	1886	0
544	20230921	112900	122938593	1886	1886	1886	1886	111
545	20230921	112800	122729247	1886	1886	1886	1886	1
546	20230921	112700	122727361	1883	1886	1886	1883	535
547	20230921	112600	121719851	1887	1888	1888	1887	10
548	20230921	112500	121700976	1888	1888	1888	1888	5
549	20230921	112400	121691536	1889	1889	1889	1889	0
550	20230921	112300	121691536	1889	1889	1889	1889	0
551	20230921	112200	121691536	1889	1889	1889	1889	1
552	20230921	112100	121689647	1889	1883	1889	1883	27
553	20230921	112000	121638770	1883	1884	1884	1883	500
554	20230921	111900	120697269	1889	1889	1889	1889	0
555	20230921	111800	120697269	1889	1889	1889	1889	4
556	20230921	111700	120689713	1889	1889	1889	1889	2
557	20230921	111600	120685935	1889	1889	1889	1889	0
558	20230921	111500	120685935	1889	1889	1889	1889	20
559	20230921	111400	120648155	1889	1889	1889	1889	0
560	20230921	111300	120648155	1889	1889	1889	1889	13
561	20230921	111200	120623598	1890	1890	1890	1890	0
562	20230921	111100	120623598	1890	1890	1890	1890	0
563	20230921	111000	120623598	1890	1890	1890	1890	0
564	20230921	110900	120623598	1890	1890	1890	1890	0
565	20230921	110800	120623598	1890	1890	1890	1890	0
566	20230921	110700	120623598	1890	1883	1890	1883	1000
567	20230921	110600	118737098	1890	1890	1890	1890	0
568	20230921	110500	118737098	1890	1890	1890	1890	0
569	20230921	110400	118737098	1890	1890	1890	1890	20
570	20230921	110300	118699298	1890	1890	1890	1890	241
571	20230921	110200	118243808	1890	1890	1890	1883	1003
572	20230921	110100	116355137	1890	1890	1890	1890	0
573	20230921	110000	116355137	1890	1890	1890	1890	0
574	20230921	105900	116355137	1890	1890	1890	1890	2
575	20230921	105800	116351357	1888	1888	1888	1888	0
576	20230921	105700	116351357	1888	1888	1888	1888	0
577	20230921	105600	116351357	1888	1888	1888	1888	85
578	20230921	105500	116190877	1883	1883	1883	1883	0
579	20230921	105400	116190877	1883	1890	1890	1883	1001
580	20230921	105300	114305763	1890	1890	1890	1890	1
581	20230921	105200	114303873	1884	1890	1890	1884	601
582	20230921	105100	113171583	1890	1890	1890	1890	2
583	20230921	105000	113167803	1884	1884	1884	1884	600
584	20230921	104900	112037403	1890	1884	1890	1884	430
585	20230921	104800	111227103	1890	1890	1890	1884	27
586	20230921	104700	111176079	1884	1884	1884	1884	500
587	20230921	104600	110234079	1884	1884	1884	1884	100
588	20230921	104500	110045679	1891	1891	1891	1891	0
589	20230921	104400	110045679	1891	1891	1891	1891	1
590	20230921	104300	110043788	1891	1891	1891	1891	0
591	20230921	104200	110043788	1891	1891	1891	1891	1
592	20230921	104100	110041897	1891	1885	1891	1885	52
593	20230921	104000	109943865	1885	1885	1885	1884	51
594	20230921	103900	109847770	1885	1891	1891	1885	53
595	20230921	103800	109747859	1885	1885	1885	1885	254
596	20230921	103700	109269069	1885	1891	1891	1885	2747
597	20230921	103600	104090968	1891	1891	1891	1891	0
598	20230921	103500	104090968	1891	1891	1891	1891	1
599	20230921	103400	104089077	1891	1891	1891	1891	0
600	20230921	103300	104089077	1891	1888	1891	1888	5
601	20230921	103200	104079628	1887	1886	1887	1886	11
602	20230921	103100	104058881	1886	1886	1886	1886	0
603	20230921	103000	104058881	1886	1886	1886	1886	1
604	20230921	102900	104056995	1886	1886	1886	1886	0
605	20230921	102800	104056995	1886	1886	1886	1886	5
606	20230921	102700	104047565	1891	1891	1891	1891	0
607	20230921	102600	104047565	1891	1891	1891	1891	0
608	20230921	102500	104047565	1891	1891	1891	1891	0
609	20230921	102400	104047565	1891	1891	1891	1891	0
610	20230921	102300	104047565	1891	1891	1891	1891	0
611	20230921	102200	104047565	1891	1891	1891	1891	0
612	20230921	102100	104047565	1891	1891	1891	1891	3
613	20230921	102000	104041892	1891	1891	1891	1891	2
614	20230921	101900	104038110	1891	1891	1891	1891	0
615	20230921	101800	104038110	1891	1891	1891	1891	0
616	20230921	101700	104038110	1891	1891	1891	1891	100
617	20230921	101600	103849010	1891	1891	1891	1891	100
618	20230921	101500	103659910	1891	1891	1891	1891	1
619	20230921	101400	103658019	1882	1882	1882	1882	68
620	20230921	101300	103530043	1881	1882	1882	1881	1114
621	20230921	101200	101433763	1882	1882	1882	1882	1000
622	20230921	101100	99551763	1882	1882	1882	1881	550
623	20230921	101000	98516833	1892	1892	1892	1892	0
624	20230921	100900	98516833	1892	1892	1892	1892	6
625	20230921	100800	98505481	1892	1892	1892	1892	0
626	20230921	100700	98505481	1892	1881	1892	1881	685
627	20230921	100600	97216791	1882	1882	1882	1880	2509
628	20230921	100500	92499784	1881	1883	1883	1880	1489
629	20230921	100400	89698719	1892	1892	1892	1892	0
630	20230921	100300	89698719	1892	1885	1892	1883	2144
631	20230921	100200	85659919	1892	1892	1892	1892	6
632	20230921	100100	85648567	1892	1892	1892	1892	0
633	20230921	100000	85648567	1892	1892	1892	1892	0
634	20230921	095900	85648567	1892	1892	1892	1892	1
635	20230921	095800	85646675	1892	1892	1892	1892	0
636	20230921	095700	85646675	1892	1892	1892	1892	4
637	20230921	095600	85639107	1885	1885	1885	1885	23
638	20230921	095500	85595752	1892	1892	1892	1892	0
639	20230921	095400	85595752	1892	1892	1892	1892	0
640	20230921	095300	85595752	1892	1892	1892	1892	0
641	20230921	095200	85595752	1892	1892	1892	1892	3
642	20230921	095100	85590076	1884	1891	1891	1884	3055
643	20230921	095000	79831124	1891	1891	1891	1891	93
644	20230921	094900	79655261	1891	1889	1891	1889	1060
645	20230921	094800	77652887	1885	1889	1889	1885	15
646	20230921	094700	77624592	1889	1885	1889	1885	52
647	20230921	094600	77526564	1884	1885	1885	1884	18
648	20230921	094500	77492651	1884	1887	1887	1884	533
649	20230921	094400	76487306	1887	1887	1887	1887	500
650	20230921	094300	75543806	1885	1886	1886	1885	1600
651	20230921	094200	72527606	1885	1888	1888	1885	1827
652	20230921	094100	69080974	1887	1892	1892	1887	14268
653	20230921	094000	42131689	1891	1894	1894	1891	425
654	20230921	093900	41327944	1892	1892	1892	1892	200
655	20230921	093800	40949544	1894	1894	1894	1891	545
656	20230921	093700	39918865	1894	1895	1895	1891	2930
657	20230921	093600	34377196	1895	1895	1895	1893	1203
658	20230921	093500	32099709	1895	1899	1899	1894	1706
659	20230921	093400	28868382	1899	1899	1899	1899	11
660	20230921	093300	28847493	1899	1895	1899	1895	400
661	20230921	093200	28089485	1895	1899	1899	1895	105
662	20230921	093100	27890498	1899	1896	1899	1894	1285
663	20230921	093000	25454689	1896	1895	1899	1895	506
664	20230921	092900	24495807	1895	1896	1896	1895	1436
665	20230921	092800	21773887	1900	1900	1900	1900	0
666	20230921	092700	21773887	1900	1897	1900	1897	4
667	20230921	092600	21766296	1897	1897	1897	1897	451
668	20230921	092500	20910749	1897	1897	1900	1897	16
669	20230921	092400	20880379	1900	1900	1900	1900	6
670	20230921	092300	20868979	1900	1900	1900	1900	1
671	20230921	092200	20867079	1900	1902	1902	1900	32
672	20230921	092100	20806275	1900	1900	1900	1900	47
673	20230921	092000	20716975	1901	1901	1901	1901	33
674	20230921	091900	20654242	1903	1901	1903	1900	407
675	20230921	091800	19880795	1903	1903	1903	1903	0
676	20230921	091700	19880795	1903	1902	1903	1902	100
677	20230921	091600	19690544	1903	1903	1903	1903	0
678	20230921	091500	19690544	1903	1903	1903	1903	0
679	20230921	091400	19690544	1903	1903	1903	1903	1
680	20230921	091300	19688641	1903	1895	1903	1895	8
681	20230921	091200	19673473	1903	1903	1903	1903	0
682	20230921	091100	19673473	1903	1903	1903	1903	3
683	20230921	091000	19667764	1895	1895	1895	1894	1020
684	20230921	090900	17735379	1895	1904	1904	1895	686
685	20230921	090800	16434959	1904	1904	1904	1904	21
686	20230921	090700	16394975	1904	1904	1904	1904	25
687	20230921	090600	16347375	1895	1904	1904	1895	558
688	20230921	090500	15289902	1897	1895	1898	1895	45
689	20230921	090400	15204606	1895	1895	1895	1895	400
690	20230921	090300	14446606	1895	1904	1904	1895	5416
691	20230921	090200	4183232	1905	1905	1905	1905	1
692	20230921	090100	4181327	1906	1898	1906	1893	1027
693	20230921	090000	2233760	1899	1905	1905	1899	1175