KissMeData/225430/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201400	29268004	1150	1150	1150	1150	1033
3	20230919	201300	29268004	1150	1150	1150	1150	0
4	20230919	201200	29268004	1150	1150	1150	1150	0
5	20230919	201100	29268004	1150	1150	1150	1150	0
6	20230919	201000	29268004	1150	1150	1150	1150	0
7	20230919	200900	29268004	1150	1150	1150	1150	0
8	20230919	200800	29268004	1150	1150	1150	1150	0
9	20230919	200700	29268004	1150	1150	1150	1150	0
10	20230919	200600	29268004	1150	1150	1150	1150	0
11	20230919	200500	29268004	1150	1150	1150	1150	0
12	20230919	200400	29268004	1150	1150	1150	1150	0
13	20230919	200300	29268004	1150	1150	1150	1150	0
14	20230919	200200	29268004	1150	1150	1150	1150	0
15	20230919	200100	29268004	1150	1150	1150	1150	0
16	20230919	200000	29268004	1150	1150	1150	1150	0
17	20230919	195900	29268004	1150	1150	1150	1150	0
18	20230919	195800	29268004	1150	1150	1150	1150	0
19	20230919	195700	29268004	1150	1150	1150	1150	0
20	20230919	195600	29268004	1150	1150	1150	1150	0
21	20230919	195500	29268004	1150	1150	1150	1150	0
22	20230919	195400	29268004	1150	1150	1150	1150	0
23	20230919	195300	29268004	1150	1150	1150	1150	0
24	20230919	195200	29268004	1150	1150	1150	1150	0
25	20230919	195100	29268004	1150	1150	1150	1150	0
26	20230919	195000	29268004	1150	1150	1150	1150	0
27	20230919	194900	29268004	1150	1150	1150	1150	0
28	20230919	194800	29268004	1150	1150	1150	1150	0
29	20230919	194700	29268004	1150	1150	1150	1150	0
30	20230919	194600	29268004	1150	1150	1150	1150	0
31	20230919	194500	29268004	1150	1150	1150	1150	0
32	20230919	194400	29268004	1150	1150	1150	1150	1033
33	20230919	194300	29268004	1150	1150	1150	1150	0
34	20230919	194200	29268004	1150	1150	1150	1150	0
35	20230919	194100	29268004	1150	1150	1150	1150	0
36	20230919	194000	29268004	1150	1150	1150	1150	0
37	20230919	193900	29268004	1150	1150	1150	1150	0
38	20230919	193800	29268004	1150	1150	1150	1150	0
39	20230919	193700	29268004	1150	1150	1150	1150	0
40	20230919	193600	29268004	1150	1150	1150	1150	0
41	20230919	193500	29268004	1150	1150	1150	1150	0
42	20230919	193400	29268004	1150	1150	1150	1150	0
43	20230919	193300	29268004	1150	1150	1150	1150	0
44	20230919	193200	29268004	1150	1150	1150	1150	0
45	20230919	193100	29268004	1150	1150	1150	1150	0
46	20230919	193000	29268004	1150	1150	1150	1150	0
47	20230919	192900	29268004	1150	1150	1150	1150	0
48	20230919	192800	29268004	1150	1150	1150	1150	0
49	20230919	192700	29268004	1150	1150	1150	1150	0
50	20230919	192600	29268004	1150	1150	1150	1150	0
51	20230919	192500	29268004	1150	1150	1150	1150	0
52	20230919	192400	29268004	1150	1150	1150	1150	0
53	20230919	192300	29268004	1150	1150	1150	1150	0
54	20230919	192200	29268004	1150	1150	1150	1150	0
55	20230919	192100	29268004	1150	1150	1150	1150	0
56	20230919	192000	29268004	1150	1150	1150	1150	0
57	20230919	191900	29268004	1150	1150	1150	1150	0
58	20230919	191800	29268004	1150	1150	1150	1150	0
59	20230919	191700	29268004	1150	1150	1150	1150	0
60	20230919	191600	29268004	1150	1150	1150	1150	0
61	20230919	191500	29268004	1150	1150	1150	1150	0
62	20230919	191400	29268004	1150	1150	1150	1150	1033
63	20230919	191300	29268004	1150	1150	1150	1150	0
64	20230919	191200	29268004	1150	1150	1150	1150	0
65	20230919	191100	29268004	1150	1150	1150	1150	0
66	20230919	191000	29268004	1150	1150	1150	1150	0
67	20230919	190900	29268004	1150	1150	1150	1150	0
68	20230919	190800	29268004	1150	1150	1150	1150	0
69	20230919	190700	29268004	1150	1150	1150	1150	0
70	20230919	190600	29268004	1150	1150	1150	1150	0
71	20230919	190500	29268004	1150	1150	1150	1150	0
72	20230919	190400	29268004	1150	1150	1150	1150	0
73	20230919	190300	29268004	1150	1150	1150	1150	0
74	20230919	190200	29268004	1150	1150	1150	1150	0
75	20230919	190100	29268004	1150	1150	1150	1150	0
76	20230919	190000	29268004	1150	1150	1150	1150	0
77	20230919	185900	29268004	1150	1150	1150	1150	0
78	20230919	185800	29268004	1150	1150	1150	1150	0
79	20230919	185700	29268004	1150	1150	1150	1150	0
80	20230919	185600	29268004	1150	1150	1150	1150	0
81	20230919	185500	29268004	1150	1150	1150	1150	0
82	20230919	185400	29268004	1150	1150	1150	1150	0
83	20230919	185300	29268004	1150	1150	1150	1150	0
84	20230919	185200	29268004	1150	1150	1150	1150	0
85	20230919	185100	29268004	1150	1150	1150	1150	0
86	20230919	185000	29268004	1150	1150	1150	1150	0
87	20230919	184900	29268004	1150	1150	1150	1150	0
88	20230919	184800	29268004	1150	1150	1150	1150	0
89	20230919	184700	29268004	1150	1150	1150	1150	0
90	20230919	184600	29268004	1150	1150	1150	1150	0
91	20230919	184500	29268004	1150	1150	1150	1150	0
92	20230919	184400	29268004	1150	1150	1150	1150	1033
93	20230919	184300	29268004	1150	1150	1150	1150	0
94	20230919	184200	29268004	1150	1150	1150	1150	0
95	20230919	184100	29268004	1150	1150	1150	1150	0
96	20230919	184000	29268004	1150	1150	1150	1150	0
97	20230919	183900	29268004	1150	1150	1150	1150	0
98	20230919	183800	29268004	1150	1150	1150	1150	0
99	20230919	183700	29268004	1150	1150	1150	1150	0
100	20230919	183600	29268004	1150	1150	1150	1150	0
101	20230919	183500	29268004	1150	1150	1150	1150	0
102	20230919	183400	29268004	1150	1150	1150	1150	0
103	20230919	183300	29268004	1150	1150	1150	1150	0
104	20230919	183200	29268004	1150	1150	1150	1150	0
105	20230919	183100	29268004	1150	1150	1150	1150	0
106	20230919	183000	29268004	1150	1150	1150	1150	0
107	20230919	182900	29268004	1150	1150	1150	1150	0
108	20230919	182800	29268004	1150	1150	1150	1150	0
109	20230919	182700	29268004	1150	1150	1150	1150	0
110	20230919	182600	29268004	1150	1150	1150	1150	0
111	20230919	182500	29268004	1150	1150	1150	1150	0
112	20230919	182400	29268004	1150	1150	1150	1150	0
113	20230919	182300	29268004	1150	1150	1150	1150	0
114	20230919	182200	29268004	1150	1150	1150	1150	0
115	20230919	182100	29268004	1150	1150	1150	1150	0
116	20230919	182000	29268004	1150	1150	1150	1150	0
117	20230919	181900	29268004	1150	1150	1150	1150	0
118	20230919	181800	29268004	1150	1150	1150	1150	0
119	20230919	181700	29268004	1150	1150	1150	1150	0
120	20230919	181600	29268004	1150	1150	1150	1150	0
121	20230919	181500	29268004	1150	1150	1150	1150	0
122	20230919	181400	29268004	1150	1150	1150	1150	1033
123	20230919	181300	29268004	1150	1150	1150	1150	0
124	20230919	181200	29268004	1150	1150	1150	1150	0
125	20230919	181100	29268004	1150	1150	1150	1150	0
126	20230919	181000	29268004	1150	1150	1150	1150	0
127	20230919	180900	29268004	1150	1150	1150	1150	0
128	20230919	180800	29268004	1150	1150	1150	1150	0
129	20230919	180700	29268004	1150	1150	1150	1150	0
130	20230919	180600	29268004	1150	1150	1150	1150	0
131	20230919	180500	29268004	1150	1150	1150	1150	0
132	20230919	180400	29268004	1150	1150	1150	1150	0
133	20230919	180300	29268004	1150	1150	1150	1150	0
134	20230919	180200	29268004	1150	1150	1150	1150	0
135	20230919	180100	29268004	1150	1150	1150	1150	0
136	20230919	180000	29268004	1150	1150	1150	1150	0
137	20230919	175900	29268004	1150	1150	1150	1150	0
138	20230919	175800	29268004	1150	1150	1150	1150	0
139	20230919	175700	29268004	1150	1150	1150	1150	0
140	20230919	175600	29268004	1150	1150	1150	1150	0
141	20230919	175500	29268004	1150	1150	1150	1150	0
142	20230919	175400	29268004	1150	1150	1150	1150	0
143	20230919	175300	29268004	1150	1150	1150	1150	0
144	20230919	175200	29268004	1150	1150	1150	1150	0
145	20230919	175100	29268004	1150	1150	1150	1150	0
146	20230919	175000	29268004	1150	1150	1150	1150	0
147	20230919	174900	29268004	1150	1150	1150	1150	0
148	20230919	174800	29268004	1150	1150	1150	1150	0
149	20230919	174700	29268004	1150	1150	1150	1150	0
150	20230919	174600	29268004	1150	1150	1150	1150	0
151	20230919	174500	29268004	1150	1150	1150	1150	0
152	20230919	174400	29268004	1150	1150	1150	1150	1033
153	20230919	174300	29268004	1150	1150	1150	1150	0
154	20230919	174200	29268004	1150	1150	1150	1150	0
155	20230919	174100	29268004	1150	1150	1150	1150	0
156	20230919	174000	29268004	1150	1150	1150	1150	0
157	20230919	173900	29268004	1150	1150	1150	1150	0
158	20230919	173800	29268004	1150	1150	1150	1150	0
159	20230919	173700	29268004	1150	1150	1150	1150	0
160	20230919	173600	29268004	1150	1150	1150	1150	0
161	20230919	173500	29268004	1150	1150	1150	1150	0
162	20230919	173400	29268004	1150	1150	1150	1150	0
163	20230919	173300	29268004	1150	1150	1150	1150	0
164	20230919	173200	29268004	1150	1150	1150	1150	0
165	20230919	173100	29268004	1150	1150	1150	1150	0
166	20230919	173000	29268004	1150	1150	1150	1150	0
167	20230919	172900	29268004	1150	1150	1150	1150	0
168	20230919	172800	29268004	1150	1150	1150	1150	0
169	20230919	172700	29268004	1150	1150	1150	1150	0
170	20230919	172600	29268004	1150	1150	1150	1150	0
171	20230919	172500	29268004	1150	1150	1150	1150	0
172	20230919	172400	29268004	1150	1150	1150	1150	0
173	20230919	172300	29268004	1150	1150	1150	1150	0
174	20230919	172200	29268004	1150	1150	1150	1150	0
175	20230919	172100	29268004	1150	1150	1150	1150	0
176	20230919	172000	29268004	1150	1150	1150	1150	0
177	20230919	171900	29268004	1150	1150	1150	1150	0
178	20230919	171800	29268004	1150	1150	1150	1150	0
179	20230919	171700	29268004	1150	1150	1150	1150	0
180	20230919	171600	29268004	1150	1150	1150	1150	0
181	20230919	171500	29268004	1150	1150	1150	1150	0
182	20230919	171400	29268004	1150	1150	1150	1150	1033
183	20230919	171300	29268004	1150	1150	1150	1150	0
184	20230919	171200	29268004	1150	1150	1150	1150	0
185	20230919	171100	29268004	1150	1150	1150	1150	0
186	20230919	171000	29268004	1150	1150	1150	1150	0
187	20230919	170900	29268004	1150	1150	1150	1150	0
188	20230919	170800	29268004	1150	1150	1150	1150	0
189	20230919	170700	29268004	1150	1150	1150	1150	0
190	20230919	170600	29268004	1150	1150	1150	1150	0
191	20230919	170500	29268004	1150	1150	1150	1150	0
192	20230919	170400	29268004	1150	1150	1150	1150	0
193	20230919	170300	29268004	1150	1150	1150	1150	0
194	20230919	170200	29268004	1150	1150	1150	1150	0
195	20230919	170100	29268004	1150	1150	1150	1150	0
196	20230919	170000	29268004	1150	1150	1150	1150	0
197	20230919	165900	29268004	1150	1150	1150	1150	0
198	20230919	165800	29268004	1150	1150	1150	1150	0
199	20230919	165700	29268004	1150	1150	1150	1150	0
200	20230919	165600	29268004	1150	1150	1150	1150	0
201	20230919	165500	29268004	1150	1150	1150	1150	0
202	20230919	165400	29268004	1150	1150	1150	1150	0
203	20230919	165300	29268004	1150	1150	1150	1150	0
204	20230919	165200	29268004	1150	1150	1150	1150	0
205	20230919	165100	29268004	1150	1150	1150	1150	0
206	20230919	165000	29268004	1150	1150	1150	1150	0
207	20230919	164900	29268004	1150	1150	1150	1150	0
208	20230919	164800	29268004	1150	1150	1150	1150	0
209	20230919	164700	29268004	1150	1150	1150	1150	0
210	20230919	164600	29268004	1150	1150	1150	1150	0
211	20230919	164500	29268004	1150	1150	1150	1150	0
212	20230919	164400	29268004	1150	1150	1150	1150	1033
213	20230919	164300	29268004	1150	1150	1150	1150	0
214	20230919	164200	29268004	1150	1150	1150	1150	0
215	20230919	164100	29268004	1150	1150	1150	1150	0
216	20230919	164000	29268004	1150	1150	1150	1150	0
217	20230919	163900	29268004	1150	1150	1150	1150	0
218	20230919	163800	29268004	1150	1150	1150	1150	0
219	20230919	163700	29268004	1150	1150	1150	1150	0
220	20230919	163600	29268004	1150	1150	1150	1150	0
221	20230919	163500	29268004	1150	1150	1150	1150	0
222	20230919	163400	29268004	1150	1150	1150	1150	0
223	20230919	163300	29268004	1150	1150	1150	1150	0
224	20230919	163200	29268004	1150	1150	1150	1150	0
225	20230919	163100	29268004	1150	1150	1150	1150	0
226	20230919	163000	29268004	1150	1150	1150	1150	0
227	20230919	162900	29268004	1150	1150	1150	1150	0
228	20230919	162800	29268004	1150	1150	1150	1150	0
229	20230919	162700	29268004	1150	1150	1150	1150	0
230	20230919	162600	29268004	1150	1150	1150	1150	0
231	20230919	162500	29268004	1150	1150	1150	1150	0
232	20230919	162400	29268004	1150	1150	1150	1150	0
233	20230919	162300	29268004	1150	1150	1150	1150	0
234	20230919	162200	29268004	1150	1150	1150	1150	0
235	20230919	162100	29268004	1150	1150	1150	1150	0
236	20230919	162000	29268004	1150	1150	1150	1150	0
237	20230919	161900	29268004	1150	1150	1150	1150	0
238	20230919	161800	29268004	1150	1150	1150	1150	0
239	20230919	161700	29268004	1150	1150	1150	1150	0
240	20230919	161600	29268004	1150	1150	1150	1150	0
241	20230919	161500	29268004	1150	1150	1150	1150	0
242	20230919	161400	29268004	1150	1150	1150	1150	1033
243	20230919	161300	29268004	1150	1150	1150	1150	0
244	20230919	161200	29268004	1150	1150	1150	1150	0
245	20230919	161100	29268004	1150	1150	1150	1150	0
246	20230919	161000	29268004	1150	1150	1150	1150	0
247	20230919	160900	29268004	1150	1150	1150	1150	0
248	20230919	160800	29268004	1150	1150	1150	1150	0
249	20230919	160700	29268004	1150	1150	1150	1150	0
250	20230919	160600	29268004	1150	1150	1150	1150	0
251	20230919	160500	29268004	1150	1150	1150	1150	0
252	20230919	160400	29268004	1150	1150	1150	1150	0
253	20230919	160300	29268004	1150	1150	1150	1150	0
254	20230919	160200	29268004	1150	1150	1150	1150	0
255	20230919	160100	29268004	1150	1150	1150	1150	0
256	20230919	160000	29268004	1150	1150	1150	1150	0
257	20230919	155900	29268004	1150	1150	1150	1150	0
258	20230919	155800	29268004	1150	1150	1150	1150	0
259	20230919	155700	29268004	1150	1150	1150	1150	0
260	20230919	155600	29268004	1150	1150	1150	1150	0
261	20230919	155500	29268004	1150	1150	1150	1150	0
262	20230919	155400	29268004	1150	1150	1150	1150	0
263	20230919	155300	29268004	1150	1150	1150	1150	0
264	20230919	155200	29268004	1150	1150	1150	1150	0
265	20230919	155100	29268004	1150	1150	1150	1150	0
266	20230919	155000	29268004	1150	1150	1150	1150	0
267	20230919	154900	29268004	1150	1150	1150	1150	0
268	20230919	154800	29268004	1150	1150	1150	1150	0
269	20230919	154700	29268004	1150	1150	1150	1150	0
270	20230919	154600	29268004	1150	1150	1150	1150	0
271	20230919	154500	29268004	1150	1150	1150	1150	0
272	20230919	154400	29268004	1150	1150	1150	1150	1033
273	20230919	154300	29268004	1150	1150	1150	1150	0
274	20230919	154200	29268004	1150	1150	1150	1150	0
275	20230919	154100	29268004	1150	1150	1150	1150	0
276	20230919	154000	29268004	1150	1150	1150	1150	0
277	20230919	153900	29268004	1150	1150	1150	1150	0
278	20230919	153800	29268004	1150	1150	1150	1150	0
279	20230919	153700	29268004	1150	1150	1150	1150	0
280	20230919	153600	29268004	1150	1150	1150	1150	0
281	20230919	153500	29268004	1150	1150	1150	1150	0
282	20230919	153400	29268004	1150	1150	1150	1150	0
283	20230919	153300	29268004	1150	1150	1150	1150	0
284	20230919	153200	29268004	1150	1150	1150	1150	0
285	20230919	153100	29268004	1150	1150	1150	1150	0
286	20230919	153000	29268004	1150	1150	1150	1150	1033
287	20230919	152900	28080054	1158	1158	1158	1158	0
288	20230919	152800	28080054	1158	1158	1158	1158	0
289	20230919	152700	28080054	1158	1158	1158	1158	0
290	20230919	152600	28080054	1158	1158	1158	1158	0
291	20230919	152500	28080054	1158	1158	1158	1158	0
292	20230919	152400	28080054	1158	1158	1158	1158	0
293	20230919	152300	28080054	1158	1158	1158	1158	0
294	20230919	152200	28080054	1158	1158	1158	1158	0
295	20230919	152100	28080054	1158	1158	1158	1158	0
296	20230919	152000	28080054	1158	1158	1158	1158	0
297	20230919	151900	28080054	1158	1157	1158	1157	21
298	20230919	151800	28055756	1157	1157	1157	1157	5
299	20230919	151700	28049971	1158	1158	1158	1158	1
300	20230919	151600	28048813	1157	1157	1157	1157	0
301	20230919	151500	28048813	1157	1157	1157	1157	0
302	20230919	151400	28048813	1157	1157	1157	1157	0
303	20230919	151300	28048813	1157	1158	1158	1157	2219
304	20230919	151200	25479326	1158	1158	1158	1158	0
305	20230919	151100	25479326	1158	1158	1158	1158	0
306	20230919	151000	25479326	1158	1158	1158	1158	1
307	20230919	150900	25478168	1164	1164	1164	1164	0
308	20230919	150800	25478168	1164	1158	1164	1158	290
309	20230919	150700	25142342	1163	1163	1163	1163	0
310	20230919	150600	25142342	1163	1163	1163	1163	1
311	20230919	150500	25141179	1158	1160	1160	1158	3295
312	20230919	150400	21324512	1160	1164	1164	1160	15
313	20230919	150300	21307108	1160	1160	1160	1160	0
314	20230919	150200	21307108	1160	1160	1160	1160	0
315	20230919	150100	21307108	1160	1160	1160	1160	0
316	20230919	150000	21307108	1160	1161	1161	1160	294
317	20230919	145900	20966067	1164	1164	1164	1164	0
318	20230919	145800	20966067	1164	1164	1164	1164	0
319	20230919	145700	20966067	1164	1164	1164	1164	0
320	20230919	145600	20966067	1164	1164	1164	1164	1
321	20230919	145500	20964903	1161	1163	1163	1161	295
322	20230919	145400	20622129	1162	1162	1162	1162	0
323	20230919	145300	20622129	1162	1162	1162	1162	0
324	20230919	145200	20622129	1162	1162	1162	1162	0
325	20230919	145100	20622129	1162	1162	1162	1162	0
326	20230919	145000	20622129	1162	1162	1162	1162	306
327	20230919	144900	20266557	1162	1162	1162	1162	0
328	20230919	144800	20266557	1162	1162	1162	1162	0
329	20230919	144700	20266557	1162	1162	1162	1162	11
330	20230919	144600	20253775	1162	1162	1162	1162	11
331	20230919	144500	20240993	1162	1163	1163	1162	295
332	20230919	144400	19898202	1163	1163	1163	1163	6
333	20230919	144300	19891224	1163	1164	1164	1163	915
334	20230919	144200	18826179	1165	1165	1165	1165	0
335	20230919	144100	18826179	1165	1165	1165	1165	0
336	20230919	144000	18826179	1165	1165	1165	1165	0
337	20230919	143900	18826179	1165	1165	1165	1165	0
338	20230919	143800	18826179	1165	1165	1165	1165	0
339	20230919	143700	18826179	1165	1165	1165	1165	0
340	20230919	143600	18826179	1165	1165	1165	1165	0
341	20230919	143500	18826179	1165	1165	1165	1165	0
342	20230919	143400	18826179	1165	1165	1165	1165	0
343	20230919	143300	18826179	1165	1165	1165	1165	1
344	20230919	143200	18825014	1164	1164	1164	1164	0
345	20230919	143100	18825014	1164	1164	1164	1164	4
346	20230919	143000	18820358	1164	1164	1164	1164	3
347	20230919	142900	18816866	1164	1164	1164	1164	105
348	20230919	142800	18694646	1167	1167	1167	1167	0
349	20230919	142700	18694646	1167	1167	1167	1167	0
350	20230919	142600	18694646	1167	1167	1167	1167	0
351	20230919	142500	18694646	1167	1167	1167	1167	0
352	20230919	142400	18694646	1167	1167	1167	1167	0
353	20230919	142300	18694646	1167	1167	1167	1167	0
354	20230919	142200	18694646	1167	1167	1167	1167	0
355	20230919	142100	18694646	1167	1166	1167	1166	3
356	20230919	142000	18691147	1164	1164	1164	1164	0
357	20230919	141900	18691147	1164	1164	1164	1164	2
358	20230919	141800	18688819	1166	1166	1166	1166	0
359	20230919	141700	18688819	1166	1166	1166	1166	0
360	20230919	141600	18688819	1166	1166	1166	1166	1
361	20230919	141500	18687653	1164	1164	1164	1164	1
362	20230919	141400	18686489	1164	1164	1164	1164	26
363	20230919	141300	18656225	1164	1164	1164	1164	24
364	20230919	141200	18628289	1165	1165	1165	1165	681
365	20230919	141100	17834924	1165	1165	1165	1165	0
366	20230919	141000	17834924	1165	1165	1165	1165	0
367	20230919	140900	17834924	1165	1165	1165	1165	0
368	20230919	140800	17834924	1165	1165	1165	1165	0
369	20230919	140700	17834924	1165	1165	1165	1165	2
370	20230919	140600	17832594	1165	1165	1165	1165	4
371	20230919	140500	17827934	1165	1165	1165	1165	425
372	20230919	140400	17332809	1165	1165	1165	1165	8
373	20230919	140300	17323489	1166	1166	1166	1166	225
374	20230919	140200	17061139	1172	1172	1172	1172	0
375	20230919	140100	17061139	1172	1172	1172	1172	0
376	20230919	140000	17061139	1172	1172	1172	1172	0
377	20230919	135900	17061139	1172	1172	1172	1172	0
378	20230919	135800	17061139	1172	1172	1172	1172	0
379	20230919	135700	17061139	1172	1172	1172	1172	0
380	20230919	135600	17061139	1172	1172	1172	1172	0
381	20230919	135500	17061139	1172	1172	1172	1172	0
382	20230919	135400	17061139	1172	1172	1172	1172	0
383	20230919	135300	17061139	1172	1172	1172	1172	0
384	20230919	135200	17061139	1172	1172	1172	1172	0
385	20230919	135100	17061139	1172	1172	1172	1172	0
386	20230919	135000	17061139	1172	1172	1172	1172	0
387	20230919	134900	17061139	1172	1172	1172	1172	0
388	20230919	134800	17061139	1172	1172	1172	1172	0
389	20230919	134700	17061139	1172	1172	1172	1172	0
390	20230919	134600	17061139	1172	1172	1172	1172	0
391	20230919	134500	17061139	1172	1172	1172	1172	0
392	20230919	134400	17061139	1172	1172	1172	1172	0
393	20230919	134300	17061139	1172	1172	1172	1172	0
394	20230919	134200	17061139	1172	1172	1172	1172	0
395	20230919	134100	17061139	1172	1172	1172	1172	0
396	20230919	134000	17061139	1172	1172	1172	1172	0
397	20230919	133900	17061139	1172	1172	1172	1172	0
398	20230919	133800	17061139	1172	1166	1172	1166	9
399	20230919	133700	17050639	1172	1172	1172	1172	0
400	20230919	133600	17050639	1172	1172	1172	1172	0
401	20230919	133500	17050639	1172	1172	1172	1172	0
402	20230919	133400	17050639	1172	1172	1172	1172	0
403	20230919	133300	17050639	1172	1172	1172	1172	0
404	20230919	133200	17050639	1172	1172	1172	1172	0
405	20230919	133100	17050639	1172	1172	1172	1172	0
406	20230919	133000	17050639	1172	1172	1172	1172	0
407	20230919	132900	17050639	1172	1172	1172	1172	0
408	20230919	132800	17050639	1172	1172	1172	1172	0
409	20230919	132700	17050639	1172	1172	1172	1172	0
410	20230919	132600	17050639	1172	1172	1172	1172	1
411	20230919	132500	17049467	1166	1166	1166	1166	0
412	20230919	132400	17049467	1166	1166	1166	1166	0
413	20230919	132300	17049467	1166	1166	1166	1166	1
414	20230919	132200	17048301	1172	1172	1172	1172	0
415	20230919	132100	17048301	1172	1172	1172	1172	0
416	20230919	132000	17048301	1172	1172	1172	1172	0
417	20230919	131900	17048301	1172	1172	1172	1172	0
418	20230919	131800	17048301	1172	1172	1172	1172	0
419	20230919	131700	17048301	1172	1172	1172	1172	0
420	20230919	131600	17048301	1172	1172	1172	1172	0
421	20230919	131500	17048301	1172	1172	1172	1172	0
422	20230919	131400	17048301	1172	1172	1172	1172	0
423	20230919	131300	17048301	1172	1172	1172	1172	1
424	20230919	131200	17047129	1166	1166	1166	1166	0
425	20230919	131100	17047129	1166	1166	1166	1166	0
426	20230919	131000	17047129	1166	1166	1166	1166	0
427	20230919	130900	17047129	1166	1166	1166	1166	0
428	20230919	130800	17047129	1166	1166	1166	1166	1
429	20230919	130700	17045963	1166	1166	1166	1166	1
430	20230919	130600	17044797	1166	1166	1166	1166	0
431	20230919	130500	17044797	1166	1166	1166	1166	0
432	20230919	130400	17044797	1166	1166	1166	1166	1
433	20230919	130300	17043631	1166	1166	1166	1166	0
434	20230919	130200	17043631	1166	1166	1166	1166	272
435	20230919	130100	16726479	1171	1171	1171	1171	0
436	20230919	130000	16726479	1171	1171	1171	1171	0
437	20230919	125900	16726479	1171	1171	1171	1171	0
438	20230919	125800	16726479	1171	1171	1171	1171	0
439	20230919	125700	16726479	1171	1171	1171	1171	0
440	20230919	125600	16726479	1171	1171	1171	1171	0
441	20230919	125500	16726479	1171	1171	1171	1171	0
442	20230919	125400	16726479	1171	1171	1171	1171	0
443	20230919	125300	16726479	1171	1171	1171	1171	0
444	20230919	125200	16726479	1171	1171	1171	1171	0
445	20230919	125100	16726479	1171	1171	1171	1171	0
446	20230919	125000	16726479	1171	1171	1171	1171	0
447	20230919	124900	16726479	1171	1171	1171	1171	0
448	20230919	124800	16726479	1171	1171	1171	1171	0
449	20230919	124700	16726479	1171	1171	1171	1171	0
450	20230919	124600	16726479	1171	1171	1171	1171	0
451	20230919	124500	16726479	1171	1171	1171	1171	0
452	20230919	124400	16726479	1171	1171	1171	1171	0
453	20230919	124300	16726479	1171	1171	1171	1171	0
454	20230919	124200	16726479	1171	1171	1171	1171	0
455	20230919	124100	16726479	1171	1171	1171	1171	0
456	20230919	124000	16726479	1171	1171	1171	1171	0
457	20230919	123900	16726479	1171	1171	1171	1171	0
458	20230919	123800	16726479	1171	1171	1171	1171	1
459	20230919	123700	16725308	1167	1167	1167	1167	18
460	20230919	123600	16704302	1167	1168	1168	1167	63
461	20230919	123500	16630763	1166	1166	1166	1166	0
462	20230919	123400	16630763	1166	1166	1166	1166	0
463	20230919	123300	16630763	1166	1166	1166	1166	0
464	20230919	123200	16630763	1166	1166	1166	1166	0
465	20230919	123100	16630763	1166	1166	1166	1166	0
466	20230919	123000	16630763	1166	1166	1166	1166	0
467	20230919	122900	16630763	1166	1166	1166	1166	0
468	20230919	122800	16630763	1166	1166	1166	1166	0
469	20230919	122700	16630763	1166	1166	1166	1166	0
470	20230919	122600	16630763	1166	1166	1166	1166	0
471	20230919	122500	16630763	1166	1166	1166	1166	0
472	20230919	122400	16630763	1166	1166	1166	1166	0
473	20230919	122300	16630763	1166	1166	1166	1166	0
474	20230919	122200	16630763	1166	1166	1166	1166	0
475	20230919	122100	16630763	1166	1166	1166	1166	0
476	20230919	122000	16630763	1166	1166	1166	1166	0
477	20230919	121900	16630763	1166	1166	1166	1166	0
478	20230919	121800	16630763	1166	1166	1166	1166	0
479	20230919	121700	16630763	1166	1166	1166	1166	0
480	20230919	121600	16630763	1166	1166	1166	1166	0
481	20230919	121500	16630763	1166	1166	1166	1166	0
482	20230919	121400	16630763	1166	1166	1166	1166	0
483	20230919	121300	16630763	1166	1166	1166	1166	0
484	20230919	121200	16630763	1166	1166	1166	1166	0
485	20230919	121100	16630763	1166	1166	1166	1166	0
486	20230919	121000	16630763	1166	1166	1166	1166	0
487	20230919	120900	16630763	1166	1166	1166	1166	0
488	20230919	120800	16630763	1166	1166	1166	1166	0
489	20230919	120700	16630763	1166	1166	1166	1166	0
490	20230919	120600	16630763	1166	1166	1166	1166	0
491	20230919	120500	16630763	1166	1166	1166	1166	0
492	20230919	120400	16630763	1166	1166	1166	1166	0
493	20230919	120300	16630763	1166	1166	1166	1166	0
494	20230919	120200	16630763	1166	1166	1166	1166	0
495	20230919	120100	16630763	1166	1166	1166	1166	0
496	20230919	120000	16630763	1166	1166	1166	1166	0
497	20230919	115900	16630763	1166	1166	1166	1166	0
498	20230919	115800	16630763	1166	1166	1166	1166	0
499	20230919	115700	16630763	1166	1166	1166	1166	0
500	20230919	115600	16630763	1166	1166	1166	1166	0
501	20230919	115500	16630763	1166	1166	1166	1166	16
502	20230919	115400	16612107	1166	1166	1166	1166	0
503	20230919	115300	16612107	1166	1166	1166	1166	0
504	20230919	115200	16612107	1166	1166	1166	1166	0
505	20230919	115100	16612107	1166	1166	1166	1166	0
506	20230919	115000	16612107	1166	1166	1166	1166	0
507	20230919	114900	16612107	1166	1166	1166	1166	0
508	20230919	114800	16612107	1166	1166	1166	1166	0
509	20230919	114700	16612107	1166	1166	1166	1166	0
510	20230919	114600	16612107	1166	1166	1166	1166	0
511	20230919	114500	16612107	1166	1166	1166	1166	0
512	20230919	114400	16612107	1166	1166	1166	1166	0
513	20230919	114300	16612107	1166	1166	1166	1166	0
514	20230919	114200	16612107	1166	1166	1166	1166	0
515	20230919	114100	16612107	1166	1166	1166	1166	0
516	20230919	114000	16612107	1166	1166	1166	1166	0
517	20230919	113900	16612107	1166	1166	1166	1166	0
518	20230919	113800	16612107	1166	1166	1166	1166	0
519	20230919	113700	16612107	1166	1166	1166	1166	0
520	20230919	113600	16612107	1166	1166	1166	1166	0
521	20230919	113500	16612107	1166	1166	1166	1166	0
522	20230919	113400	16612107	1166	1166	1166	1166	0
523	20230919	113300	16612107	1166	1166	1166	1166	0
524	20230919	113200	16612107	1166	1166	1166	1166	100
525	20230919	113100	16495507	1165	1165	1165	1165	0
526	20230919	113000	16495507	1165	1166	1166	1165	332
527	20230919	112900	16108527	1165	1165	1165	1165	0
528	20230919	112800	16108527	1165	1165	1165	1165	0
529	20230919	112700	16108527	1165	1165	1165	1165	0
530	20230919	112600	16108527	1165	1165	1165	1165	0
531	20230919	112500	16108527	1165	1166	1166	1165	317
532	20230919	112400	15739022	1173	1173	1173	1173	0
533	20230919	112300	15739022	1173	1173	1173	1173	0
534	20230919	112200	15739022	1173	1173	1173	1173	0
535	20230919	112100	15739022	1173	1173	1173	1173	0
536	20230919	112000	15739022	1173	1173	1173	1173	0
537	20230919	111900	15739022	1173	1173	1173	1173	0
538	20230919	111800	15739022	1173	1173	1173	1173	0
539	20230919	111700	15739022	1173	1173	1173	1173	0
540	20230919	111600	15739022	1173	1173	1173	1173	0
541	20230919	111500	15739022	1173	1173	1173	1173	0
542	20230919	111400	15739022	1173	1173	1173	1173	0
543	20230919	111300	15739022	1173	1173	1173	1173	0
544	20230919	111200	15739022	1173	1173	1173	1173	0
545	20230919	111100	15739022	1173	1173	1173	1173	0
546	20230919	111000	15739022	1173	1173	1173	1173	0
547	20230919	110900	15739022	1173	1173	1173	1173	0
548	20230919	110800	15739022	1173	1173	1173	1173	0
549	20230919	110700	15739022	1173	1173	1173	1173	0
550	20230919	110600	15739022	1173	1173	1173	1173	0
551	20230919	110500	15739022	1173	1173	1173	1173	0
552	20230919	110400	15739022	1173	1173	1173	1173	0
553	20230919	110300	15739022	1173	1173	1173	1173	0
554	20230919	110200	15739022	1173	1173	1173	1173	0
555	20230919	110100	15739022	1173	1173	1173	1173	0
556	20230919	110000	15739022	1173	1173	1173	1173	0
557	20230919	105900	15739022	1173	1173	1173	1173	0
558	20230919	105800	15739022	1173	1173	1173	1173	0
559	20230919	105700	15739022	1173	1173	1173	1173	0
560	20230919	105600	15739022	1173	1173	1173	1173	0
561	20230919	105500	15739022	1173	1173	1173	1173	0
562	20230919	105400	15739022	1173	1173	1173	1173	0
563	20230919	105300	15739022	1173	1173	1173	1173	0
564	20230919	105200	15739022	1173	1173	1173	1173	0
565	20230919	105100	15739022	1173	1173	1173	1173	0
566	20230919	105000	15739022	1173	1173	1173	1173	0
567	20230919	104900	15739022	1173	1173	1173	1173	0
568	20230919	104800	15739022	1173	1173	1173	1173	0
569	20230919	104700	15739022	1173	1173	1173	1173	0
570	20230919	104600	15739022	1173	1173	1173	1173	0
571	20230919	104500	15739022	1173	1173	1173	1173	0
572	20230919	104400	15739022	1173	1173	1173	1173	0
573	20230919	104300	15739022	1173	1173	1173	1173	0
574	20230919	104200	15739022	1173	1173	1173	1173	2
575	20230919	104100	15736676	1165	1165	1165	1165	0
576	20230919	104000	15736676	1165	1165	1165	1165	0
577	20230919	103900	15736676	1165	1165	1165	1165	0
578	20230919	103800	15736676	1165	1165	1165	1165	0
579	20230919	103700	15736676	1165	1165	1165	1165	0
580	20230919	103600	15736676	1165	1165	1165	1165	0
581	20230919	103500	15736676	1165	1165	1165	1165	0
582	20230919	103400	15736676	1165	1165	1165	1165	0
583	20230919	103300	15736676	1165	1165	1165	1165	0
584	20230919	103200	15736676	1165	1165	1165	1165	0
585	20230919	103100	15736676	1165	1165	1165	1165	0
586	20230919	103000	15736676	1165	1165	1165	1165	0
587	20230919	102900	15736676	1165	1165	1165	1165	0
588	20230919	102800	15736676	1165	1165	1165	1165	200
589	20230919	102700	15503676	1165	1165	1165	1165	0
590	20230919	102600	15503676	1165	1165	1165	1165	0
591	20230919	102500	15503676	1165	1165	1165	1165	0
592	20230919	102400	15503676	1165	1165	1165	1165	7301
593	20230919	102300	6998011	1166	1166	1166	1166	0
594	20230919	102200	6998011	1166	1166	1166	1166	503
595	20230919	102100	6411513	1175	1175	1175	1175	0
596	20230919	102000	6411513	1175	1175	1175	1175	0
597	20230919	101900	6411513	1175	1175	1175	1175	0
598	20230919	101800	6411513	1175	1175	1175	1175	0
599	20230919	101700	6411513	1175	1175	1175	1175	0
600	20230919	101600	6411513	1175	1175	1175	1175	0
601	20230919	101500	6411513	1175	1175	1175	1175	0
602	20230919	101400	6411513	1175	1175	1175	1175	0
603	20230919	101300	6411513	1175	1175	1175	1175	0
604	20230919	101200	6411513	1175	1175	1175	1175	1
605	20230919	101100	6410338	1166	1166	1166	1166	0
606	20230919	101000	6410338	1166	1166	1166	1166	1
607	20230919	100900	6409172	1175	1175	1175	1175	0
608	20230919	100800	6409172	1175	1175	1175	1175	0
609	20230919	100700	6409172	1175	1175	1175	1175	0
610	20230919	100600	6409172	1175	1175	1175	1175	0
611	20230919	100500	6409172	1175	1175	1175	1175	0
612	20230919	100400	6409172	1175	1175	1175	1175	0
613	20230919	100300	6409172	1175	1175	1175	1175	11
614	20230919	100200	6396247	1175	1175	1175	1175	0
615	20230919	100100	6396247	1175	1175	1175	1175	0
616	20230919	100000	6396247	1175	1175	1175	1175	0
617	20230919	095900	6396247	1175	1175	1175	1175	0
618	20230919	095800	6396247	1175	1175	1175	1175	0
619	20230919	095700	6396247	1175	1175	1175	1175	0
620	20230919	095600	6396247	1175	1175	1175	1175	0
621	20230919	095500	6396247	1175	1175	1175	1175	0
622	20230919	095400	6396247	1175	1175	1175	1175	0
623	20230919	095300	6396247	1175	1175	1175	1175	0
624	20230919	095200	6396247	1175	1175	1175	1175	0
625	20230919	095100	6396247	1175	1175	1175	1175	0
626	20230919	095000	6396247	1175	1175	1175	1175	0
627	20230919	094900	6396247	1175	1175	1175	1175	0
628	20230919	094800	6396247	1175	1175	1175	1175	0
629	20230919	094700	6396247	1175	1175	1175	1175	0
630	20230919	094600	6396247	1175	1175	1175	1175	0
631	20230919	094500	6396247	1175	1175	1175	1175	10
632	20230919	094400	6384497	1175	1175	1175	1175	3
633	20230919	094300	6380972	1175	1175	1175	1175	0
634	20230919	094200	6380972	1175	1175	1175	1175	0
635	20230919	094100	6380972	1175	1175	1175	1175	0
636	20230919	094000	6380972	1175	1175	1175	1175	0
637	20230919	093900	6380972	1175	1175	1175	1175	0
638	20230919	093800	6380972	1175	1175	1175	1175	2
639	20230919	093700	6378622	1166	1166	1166	1166	0
640	20230919	093600	6378622	1166	1167	1167	1166	7
641	20230919	093500	6370459	1176	1176	1176	1176	0
642	20230919	093400	6370459	1176	1176	1176	1176	0
643	20230919	093300	6370459	1176	1176	1176	1176	0
644	20230919	093200	6370459	1176	1176	1176	1176	0
645	20230919	093100	6370459	1176	1176	1176	1176	0
646	20230919	093000	6370459	1176	1176	1176	1176	0
647	20230919	092900	6370459	1176	1176	1176	1176	0
648	20230919	092800	6370459	1176	1176	1176	1176	0
649	20230919	092700	6370459	1176	1176	1176	1176	0
650	20230919	092600	6370459	1176	1176	1176	1176	0
651	20230919	092500	6370459	1176	1176	1176	1176	0
652	20230919	092400	6370459	1176	1176	1176	1176	0
653	20230919	092300	6370459	1176	1176	1176	1176	0
654	20230919	092200	6370459	1176	1176	1176	1176	0
655	20230919	092100	6370459	1176	1176	1176	1176	0
656	20230919	092000	6370459	1176	1176	1176	1176	0
657	20230919	091900	6370459	1176	1176	1176	1176	0
658	20230919	091800	6370459	1176	1174	1176	1174	749
659	20230919	091700	5490042	1175	1175	1175	1175	0
660	20230919	091600	5490042	1175	1175	1175	1175	42
661	20230919	091500	5440692	1165	1165	1165	1165	0
662	20230919	091400	5440692	1165	1165	1165	1165	0
663	20230919	091300	5440692	1165	1165	1165	1165	0
664	20230919	091200	5440692	1165	1165	1165	1165	0
665	20230919	091100	5440692	1165	1165	1165	1165	0
666	20230919	091000	5440692	1165	1165	1165	1165	0
667	20230919	090900	5440692	1165	1165	1165	1165	0
668	20230919	090800	5440692	1165	1165	1165	1165	0
669	20230919	090700	5440692	1165	1165	1165	1165	0
670	20230919	090600	5440692	1165	1165	1165	1165	0
671	20230919	090500	5440692	1165	1165	1165	1165	0
672	20230919	090400	5440692	1165	1165	1165	1165	2
673	20230919	090300	5438362	1164	1165	1165	1164	697
674	20230919	090200	4627043	1166	1166	1166	1166	392
675	20230919	090100	4169971	1166	1169	1169	1166	12
676	20230919	090000	4155975	1175	1175	1175	1175	3537