KissMeData/065690/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192700	26894003	1577	1577	1577	1577	353
3	20230913	192600	26894003	1577	1577	1577	1577	0
4	20230913	192500	26894003	1577	1577	1577	1577	0
5	20230913	192400	26894003	1577	1577	1577	1577	0
6	20230913	192300	26894003	1577	1577	1577	1577	0
7	20230913	192200	26894003	1577	1577	1577	1577	0
8	20230913	192100	26894003	1577	1577	1577	1577	0
9	20230913	192000	26894003	1577	1577	1577	1577	0
10	20230913	191900	26894003	1577	1577	1577	1577	0
11	20230913	191800	26894003	1577	1577	1577	1577	0
12	20230913	191700	26894003	1577	1577	1577	1577	0
13	20230913	191600	26894003	1577	1577	1577	1577	0
14	20230913	191500	26894003	1577	1577	1577	1577	0
15	20230913	191400	26894003	1577	1577	1577	1577	0
16	20230913	191300	26894003	1577	1577	1577	1577	0
17	20230913	191200	26894003	1577	1577	1577	1577	0
18	20230913	191100	26894003	1577	1577	1577	1577	0
19	20230913	191000	26894003	1577	1577	1577	1577	0
20	20230913	190900	26894003	1577	1577	1577	1577	0
21	20230913	190800	26894003	1577	1577	1577	1577	0
22	20230913	190700	26894003	1577	1577	1577	1577	0
23	20230913	190600	26894003	1577	1577	1577	1577	0
24	20230913	190500	26894003	1577	1577	1577	1577	0
25	20230913	190400	26894003	1577	1577	1577	1577	0
26	20230913	190300	26894003	1577	1577	1577	1577	0
27	20230913	190200	26894003	1577	1577	1577	1577	0
28	20230913	190100	26894003	1577	1577	1577	1577	0
29	20230913	190000	26894003	1577	1577	1577	1577	0
30	20230913	185900	26894003	1577	1577	1577	1577	0
31	20230913	185800	26894003	1577	1577	1577	1577	0
32	20230913	185700	26894003	1577	1577	1577	1577	353
33	20230913	185600	26894003	1577	1577	1577	1577	0
34	20230913	185500	26894003	1577	1577	1577	1577	0
35	20230913	185400	26894003	1577	1577	1577	1577	0
36	20230913	185300	26894003	1577	1577	1577	1577	0
37	20230913	185200	26894003	1577	1577	1577	1577	0
38	20230913	185100	26894003	1577	1577	1577	1577	0
39	20230913	185000	26894003	1577	1577	1577	1577	0
40	20230913	184900	26894003	1577	1577	1577	1577	0
41	20230913	184800	26894003	1577	1577	1577	1577	0
42	20230913	184700	26894003	1577	1577	1577	1577	0
43	20230913	184600	26894003	1577	1577	1577	1577	0
44	20230913	184500	26894003	1577	1577	1577	1577	0
45	20230913	184400	26894003	1577	1577	1577	1577	0
46	20230913	184300	26894003	1577	1577	1577	1577	0
47	20230913	184200	26894003	1577	1577	1577	1577	0
48	20230913	184100	26894003	1577	1577	1577	1577	0
49	20230913	184000	26894003	1577	1577	1577	1577	0
50	20230913	183900	26894003	1577	1577	1577	1577	0
51	20230913	183800	26894003	1577	1577	1577	1577	0
52	20230913	183700	26894003	1577	1577	1577	1577	0
53	20230913	183600	26894003	1577	1577	1577	1577	0
54	20230913	183500	26894003	1577	1577	1577	1577	0
55	20230913	183400	26894003	1577	1577	1577	1577	0
56	20230913	183300	26894003	1577	1577	1577	1577	0
57	20230913	183200	26894003	1577	1577	1577	1577	0
58	20230913	183100	26894003	1577	1577	1577	1577	0
59	20230913	183000	26894003	1577	1577	1577	1577	0
60	20230913	182900	26894003	1577	1577	1577	1577	0
61	20230913	182800	26894003	1577	1577	1577	1577	0
62	20230913	182700	26894003	1577	1577	1577	1577	353
63	20230913	182600	26894003	1577	1577	1577	1577	0
64	20230913	182500	26894003	1577	1577	1577	1577	0
65	20230913	182400	26894003	1577	1577	1577	1577	0
66	20230913	182300	26894003	1577	1577	1577	1577	0
67	20230913	182200	26894003	1577	1577	1577	1577	0
68	20230913	182100	26894003	1577	1577	1577	1577	0
69	20230913	182000	26894003	1577	1577	1577	1577	0
70	20230913	181900	26894003	1577	1577	1577	1577	0
71	20230913	181800	26894003	1577	1577	1577	1577	0
72	20230913	181700	26894003	1577	1577	1577	1577	0
73	20230913	181600	26894003	1577	1577	1577	1577	0
74	20230913	181500	26894003	1577	1577	1577	1577	0
75	20230913	181400	26894003	1577	1577	1577	1577	0
76	20230913	181300	26894003	1577	1577	1577	1577	0
77	20230913	181200	26894003	1577	1577	1577	1577	0
78	20230913	181100	26894003	1577	1577	1577	1577	0
79	20230913	181000	26894003	1577	1577	1577	1577	0
80	20230913	180900	26894003	1577	1577	1577	1577	0
81	20230913	180800	26894003	1577	1577	1577	1577	0
82	20230913	180700	26894003	1577	1577	1577	1577	0
83	20230913	180600	26894003	1577	1577	1577	1577	0
84	20230913	180500	26894003	1577	1577	1577	1577	0
85	20230913	180400	26894003	1577	1577	1577	1577	0
86	20230913	180300	26894003	1577	1577	1577	1577	0
87	20230913	180200	26894003	1577	1577	1577	1577	0
88	20230913	180100	26894003	1577	1577	1577	1577	0
89	20230913	180000	26894003	1577	1577	1577	1577	0
90	20230913	175900	26894003	1577	1577	1577	1577	0
91	20230913	175800	26894003	1577	1577	1577	1577	0
92	20230913	175700	26894003	1577	1577	1577	1577	353
93	20230913	175600	26894003	1577	1577	1577	1577	0
94	20230913	175500	26894003	1577	1577	1577	1577	0
95	20230913	175400	26894003	1577	1577	1577	1577	0
96	20230913	175300	26894003	1577	1577	1577	1577	0
97	20230913	175200	26894003	1577	1577	1577	1577	0
98	20230913	175100	26894003	1577	1577	1577	1577	0
99	20230913	175000	26894003	1577	1577	1577	1577	0
100	20230913	174900	26894003	1577	1577	1577	1577	0
101	20230913	174800	26894003	1577	1577	1577	1577	0
102	20230913	174700	26894003	1577	1577	1577	1577	0
103	20230913	174600	26894003	1577	1577	1577	1577	0
104	20230913	174500	26894003	1577	1577	1577	1577	0
105	20230913	174400	26894003	1577	1577	1577	1577	0
106	20230913	174300	26894003	1577	1577	1577	1577	0
107	20230913	174200	26894003	1577	1577	1577	1577	0
108	20230913	174100	26894003	1577	1577	1577	1577	0
109	20230913	174000	26894003	1577	1577	1577	1577	0
110	20230913	173900	26894003	1577	1577	1577	1577	0
111	20230913	173800	26894003	1577	1577	1577	1577	0
112	20230913	173700	26894003	1577	1577	1577	1577	0
113	20230913	173600	26894003	1577	1577	1577	1577	0
114	20230913	173500	26894003	1577	1577	1577	1577	0
115	20230913	173400	26894003	1577	1577	1577	1577	0
116	20230913	173300	26894003	1577	1577	1577	1577	0
117	20230913	173200	26894003	1577	1577	1577	1577	0
118	20230913	173100	26894003	1577	1577	1577	1577	0
119	20230913	173000	26894003	1577	1577	1577	1577	0
120	20230913	172900	26894003	1577	1577	1577	1577	0
121	20230913	172800	26894003	1577	1577	1577	1577	0
122	20230913	172700	26894003	1577	1577	1577	1577	353
123	20230913	172600	26894003	1577	1577	1577	1577	0
124	20230913	172500	26894003	1577	1577	1577	1577	0
125	20230913	172400	26894003	1577	1577	1577	1577	0
126	20230913	172300	26894003	1577	1577	1577	1577	0
127	20230913	172200	26894003	1577	1577	1577	1577	0
128	20230913	172100	26894003	1577	1577	1577	1577	0
129	20230913	172000	26894003	1577	1577	1577	1577	0
130	20230913	171900	26894003	1577	1577	1577	1577	0
131	20230913	171800	26894003	1577	1577	1577	1577	0
132	20230913	171700	26894003	1577	1577	1577	1577	0
133	20230913	171600	26894003	1577	1577	1577	1577	0
134	20230913	171500	26894003	1577	1577	1577	1577	0
135	20230913	171400	26894003	1577	1577	1577	1577	0
136	20230913	171300	26894003	1577	1577	1577	1577	0
137	20230913	171200	26894003	1577	1577	1577	1577	0
138	20230913	171100	26894003	1577	1577	1577	1577	0
139	20230913	171000	26894003	1577	1577	1577	1577	0
140	20230913	170900	26894003	1577	1577	1577	1577	0
141	20230913	170800	26894003	1577	1577	1577	1577	0
142	20230913	170700	26894003	1577	1577	1577	1577	0
143	20230913	170600	26894003	1577	1577	1577	1577	0
144	20230913	170500	26894003	1577	1577	1577	1577	0
145	20230913	170400	26894003	1577	1577	1577	1577	0
146	20230913	170300	26894003	1577	1577	1577	1577	0
147	20230913	170200	26894003	1577	1577	1577	1577	0
148	20230913	170100	26894003	1577	1577	1577	1577	0
149	20230913	170000	26894003	1577	1577	1577	1577	0
150	20230913	165900	26894003	1577	1577	1577	1577	0
151	20230913	165800	26894003	1577	1577	1577	1577	0
152	20230913	165700	26894003	1577	1577	1577	1577	353
153	20230913	165600	26894003	1577	1577	1577	1577	0
154	20230913	165500	26894003	1577	1577	1577	1577	0
155	20230913	165400	26894003	1577	1577	1577	1577	0
156	20230913	165300	26894003	1577	1577	1577	1577	0
157	20230913	165200	26894003	1577	1577	1577	1577	0
158	20230913	165100	26894003	1577	1577	1577	1577	0
159	20230913	165000	26894003	1577	1577	1577	1577	0
160	20230913	164900	26894003	1577	1577	1577	1577	0
161	20230913	164800	26894003	1577	1577	1577	1577	0
162	20230913	164700	26894003	1577	1577	1577	1577	0
163	20230913	164600	26894003	1577	1577	1577	1577	0
164	20230913	164500	26894003	1577	1577	1577	1577	0
165	20230913	164400	26894003	1577	1577	1577	1577	0
166	20230913	164300	26894003	1577	1577	1577	1577	0
167	20230913	164200	26894003	1577	1577	1577	1577	0
168	20230913	164100	26894003	1577	1577	1577	1577	0
169	20230913	164000	26894003	1577	1577	1577	1577	0
170	20230913	163900	26894003	1577	1577	1577	1577	0
171	20230913	163800	26894003	1577	1577	1577	1577	0
172	20230913	163700	26894003	1577	1577	1577	1577	0
173	20230913	163600	26894003	1577	1577	1577	1577	0
174	20230913	163500	26894003	1577	1577	1577	1577	0
175	20230913	163400	26894003	1577	1577	1577	1577	0
176	20230913	163300	26894003	1577	1577	1577	1577	0
177	20230913	163200	26894003	1577	1577	1577	1577	0
178	20230913	163100	26894003	1577	1577	1577	1577	0
179	20230913	163000	26894003	1577	1577	1577	1577	0
180	20230913	162900	26894003	1577	1577	1577	1577	0
181	20230913	162800	26894003	1577	1577	1577	1577	0
182	20230913	162700	26894003	1577	1577	1577	1577	353
183	20230913	162600	26894003	1577	1577	1577	1577	0
184	20230913	162500	26894003	1577	1577	1577	1577	0
185	20230913	162400	26894003	1577	1577	1577	1577	0
186	20230913	162300	26894003	1577	1577	1577	1577	0
187	20230913	162200	26894003	1577	1577	1577	1577	0
188	20230913	162100	26894003	1577	1577	1577	1577	0
189	20230913	162000	26894003	1577	1577	1577	1577	0
190	20230913	161900	26894003	1577	1577	1577	1577	0
191	20230913	161800	26894003	1577	1577	1577	1577	0
192	20230913	161700	26894003	1577	1577	1577	1577	0
193	20230913	161600	26894003	1577	1577	1577	1577	0
194	20230913	161500	26894003	1577	1577	1577	1577	0
195	20230913	161400	26894003	1577	1577	1577	1577	0
196	20230913	161300	26894003	1577	1577	1577	1577	0
197	20230913	161200	26894003	1577	1577	1577	1577	0
198	20230913	161100	26894003	1577	1577	1577	1577	0
199	20230913	161000	26894003	1577	1577	1577	1577	0
200	20230913	160900	26894003	1577	1577	1577	1577	0
201	20230913	160800	26894003	1577	1577	1577	1577	0
202	20230913	160700	26894003	1577	1577	1577	1577	0
203	20230913	160600	26894003	1577	1577	1577	1577	0
204	20230913	160500	26894003	1577	1577	1577	1577	0
205	20230913	160400	26894003	1577	1577	1577	1577	0
206	20230913	160300	26894003	1577	1577	1577	1577	0
207	20230913	160200	26894003	1577	1577	1577	1577	0
208	20230913	160100	26894003	1577	1577	1577	1577	0
209	20230913	160000	26894003	1577	1577	1577	1577	0
210	20230913	155900	26894003	1577	1577	1577	1577	0
211	20230913	155800	26894003	1577	1577	1577	1577	0
212	20230913	155700	26894003	1577	1577	1577	1577	353
213	20230913	155600	26894003	1577	1577	1577	1577	0
214	20230913	155500	26894003	1577	1577	1577	1577	0
215	20230913	155400	26894003	1577	1577	1577	1577	0
216	20230913	155300	26894003	1577	1577	1577	1577	0
217	20230913	155200	26894003	1577	1577	1577	1577	0
218	20230913	155100	26894003	1577	1577	1577	1577	0
219	20230913	155000	26894003	1577	1577	1577	1577	0
220	20230913	154900	26894003	1577	1577	1577	1577	0
221	20230913	154800	26894003	1577	1577	1577	1577	0
222	20230913	154700	26894003	1577	1577	1577	1577	0
223	20230913	154600	26894003	1577	1577	1577	1577	0
224	20230913	154500	26894003	1577	1577	1577	1577	0
225	20230913	154400	26894003	1577	1577	1577	1577	0
226	20230913	154300	26894003	1577	1577	1577	1577	0
227	20230913	154200	26894003	1577	1577	1577	1577	0
228	20230913	154100	26894003	1577	1577	1577	1577	0
229	20230913	154000	26894003	1577	1577	1577	1577	0
230	20230913	153900	26894003	1577	1577	1577	1577	0
231	20230913	153800	26894003	1577	1577	1577	1577	0
232	20230913	153700	26894003	1577	1577	1577	1577	0
233	20230913	153600	26894003	1577	1577	1577	1577	0
234	20230913	153500	26894003	1577	1577	1577	1577	0
235	20230913	153400	26894003	1577	1577	1577	1577	0
236	20230913	153300	26894003	1577	1577	1577	1577	0
237	20230913	153200	26894003	1577	1577	1577	1577	0
238	20230913	153100	26894003	1577	1577	1577	1577	0
239	20230913	153000	26894003	1577	1577	1577	1577	353
240	20230913	152900	26337322	1561	1561	1561	1561	0
241	20230913	152800	26337322	1561	1561	1561	1561	0
242	20230913	152700	26337322	1561	1561	1561	1561	0
243	20230913	152600	26337322	1561	1561	1561	1561	0
244	20230913	152500	26337322	1561	1561	1561	1561	0
245	20230913	152400	26337322	1561	1561	1561	1561	0
246	20230913	152300	26337322	1561	1561	1561	1561	0
247	20230913	152200	26337322	1561	1561	1561	1561	0
248	20230913	152100	26337322	1561	1561	1561	1561	0
249	20230913	152000	26337322	1561	1561	1561	1561	0
250	20230913	151900	26337322	1561	1561	1561	1561	0
251	20230913	151800	26337322	1561	1561	1561	1561	0
252	20230913	151700	26337322	1561	1561	1561	1561	0
253	20230913	151600	26337322	1561	1561	1561	1561	260
254	20230913	151500	25931462	1561	1561	1561	1561	0
255	20230913	151400	25931462	1561	1561	1561	1561	0
256	20230913	151300	25931462	1561	1561	1561	1561	1
257	20230913	151200	25929901	1562	1562	1562	1562	0
258	20230913	151100	25929901	1562	1562	1562	1562	0
259	20230913	151000	25929901	1562	1562	1562	1562	0
260	20230913	150900	25929901	1562	1562	1562	1562	0
261	20230913	150800	25929901	1562	1562	1562	1562	19
262	20230913	150700	25900223	1562	1562	1562	1562	0
263	20230913	150600	25900223	1562	1562	1562	1562	1
264	20230913	150500	25898661	1563	1563	1563	1563	0
265	20230913	150400	25898661	1563	1563	1563	1563	0
266	20230913	150300	25898661	1563	1563	1563	1563	0
267	20230913	150200	25898661	1563	1563	1563	1563	0
268	20230913	150100	25898661	1563	1563	1563	1563	0
269	20230913	150000	25898661	1563	1563	1563	1563	139
270	20230913	145900	25681404	1563	1563	1563	1563	1
271	20230913	145800	25679841	1564	1564	1564	1564	0
272	20230913	145700	25679841	1564	1564	1564	1564	0
273	20230913	145600	25679841	1564	1564	1564	1564	47
274	20230913	145500	25606333	1564	1564	1564	1564	0
275	20230913	145400	25606333	1564	1564	1564	1564	0
276	20230913	145300	25606333	1564	1564	1564	1564	1
277	20230913	145200	25604769	1564	1564	1564	1564	0
278	20230913	145100	25604769	1564	1564	1564	1564	0
279	20230913	145000	25604769	1564	1564	1564	1564	0
280	20230913	144900	25604769	1564	1564	1564	1564	50
281	20230913	144800	25526569	1564	1564	1564	1564	0
282	20230913	144700	25526569	1564	1564	1564	1564	0
283	20230913	144600	25526569	1564	1564	1564	1564	1
284	20230913	144500	25525005	1564	1564	1564	1564	0
285	20230913	144400	25525005	1564	1564	1564	1564	0
286	20230913	144300	25525005	1564	1564	1564	1564	0
287	20230913	144200	25525005	1564	1564	1564	1564	0
288	20230913	144100	25525005	1564	1564	1564	1564	0
289	20230913	144000	25525005	1564	1564	1564	1564	0
290	20230913	143900	25525005	1564	1564	1564	1564	1
291	20230913	143800	25523441	1564	1564	1564	1564	0
292	20230913	143700	25523441	1564	1564	1564	1564	0
293	20230913	143600	25523441	1564	1564	1564	1564	0
294	20230913	143500	25523441	1564	1564	1564	1564	0
295	20230913	143400	25523441	1564	1564	1564	1564	0
296	20230913	143300	25523441	1564	1564	1564	1564	1
297	20230913	143200	25521877	1565	1565	1565	1565	0
298	20230913	143100	25521877	1565	1565	1565	1565	0
299	20230913	143000	25521877	1565	1565	1565	1565	0
300	20230913	142900	25521877	1565	1565	1565	1565	0
301	20230913	142800	25521877	1565	1565	1565	1565	0
302	20230913	142700	25521877	1565	1565	1565	1565	0
303	20230913	142600	25521877	1565	1565	1565	1565	230
304	20230913	142500	25161927	1565	1565	1565	1565	0
305	20230913	142400	25161927	1565	1565	1565	1565	0
306	20230913	142300	25161927	1565	1565	1565	1565	0
307	20230913	142200	25161927	1565	1565	1565	1565	10
308	20230913	142100	25146277	1565	1565	1565	1565	0
309	20230913	142000	25146277	1565	1565	1565	1565	0
310	20230913	141900	25146277	1565	1565	1565	1565	1
311	20230913	141800	25144712	1566	1566	1566	1566	0
312	20230913	141700	25144712	1566	1566	1566	1566	0
313	20230913	141600	25144712	1566	1566	1566	1566	0
314	20230913	141500	25144712	1566	1566	1566	1566	0
315	20230913	141400	25144712	1566	1566	1566	1566	99
316	20230913	141300	24989678	1566	1566	1566	1566	1
317	20230913	141200	24988112	1568	1568	1568	1568	236
318	20230913	141100	24618064	1568	1568	1568	1568	0
319	20230913	141000	24618064	1568	1568	1568	1568	0
320	20230913	140900	24618064	1568	1568	1568	1568	0
321	20230913	140800	24618064	1568	1568	1568	1568	0
322	20230913	140700	24618064	1568	1568	1568	1568	0
323	20230913	140600	24618064	1568	1568	1568	1568	1
324	20230913	140500	24616496	1568	1568	1568	1568	0
325	20230913	140400	24616496	1568	1568	1568	1568	0
326	20230913	140300	24616496	1568	1568	1568	1568	0
327	20230913	140200	24616496	1568	1568	1568	1568	0
328	20230913	140100	24616496	1568	1568	1568	1568	0
329	20230913	140000	24616496	1568	1568	1568	1568	0
330	20230913	135900	24616496	1568	1568	1568	1568	1
331	20230913	135800	24614928	1568	1568	1568	1568	0
332	20230913	135700	24614928	1568	1568	1568	1568	0
333	20230913	135600	24614928	1568	1568	1568	1568	0
334	20230913	135500	24614928	1568	1568	1568	1568	0
335	20230913	135400	24614928	1568	1568	1568	1568	0
336	20230913	135300	24614928	1568	1568	1568	1568	1
337	20230913	135200	24613360	1568	1568	1568	1568	0
338	20230913	135100	24613360	1568	1568	1568	1568	0
339	20230913	135000	24613360	1568	1569	1569	1568	35
340	20230913	134900	24558450	1569	1569	1569	1569	0
341	20230913	134800	24558450	1569	1569	1569	1569	0
342	20230913	134700	24558450	1569	1569	1569	1569	0
343	20230913	134600	24558450	1569	1569	1569	1569	1
344	20230913	134500	24556881	1569	1569	1569	1569	0
345	20230913	134400	24556881	1569	1569	1569	1569	0
346	20230913	134300	24556881	1569	1569	1569	1569	0
347	20230913	134200	24556881	1569	1569	1569	1569	0
348	20230913	134100	24556881	1569	1569	1569	1569	0
349	20230913	134000	24556881	1569	1569	1569	1569	0
350	20230913	133900	24556881	1569	1569	1569	1569	1
351	20230913	133800	24555312	1569	1569	1569	1569	0
352	20230913	133700	24555312	1569	1569	1569	1569	0
353	20230913	133600	24555312	1569	1569	1569	1569	0
354	20230913	133500	24555312	1569	1569	1569	1569	0
355	20230913	133400	24555312	1569	1569	1569	1569	75
356	20230913	133300	24437637	1569	1569	1569	1569	1
357	20230913	133200	24436068	1572	1572	1572	1572	0
358	20230913	133100	24436068	1572	1572	1572	1572	0
359	20230913	133000	24436068	1572	1572	1572	1572	0
360	20230913	132900	24436068	1572	1572	1572	1572	0
361	20230913	132800	24436068	1572	1572	1572	1572	0
362	20230913	132700	24436068	1572	1572	1572	1572	0
363	20230913	132600	24436068	1572	1569	1572	1569	11
364	20230913	132500	24418779	1569	1569	1569	1569	0
365	20230913	132400	24418779	1569	1569	1569	1569	0
366	20230913	132300	24418779	1569	1569	1569	1569	0
367	20230913	132200	24418779	1569	1569	1569	1569	0
368	20230913	132100	24418779	1569	1569	1569	1569	0
369	20230913	132000	24418779	1569	1569	1569	1569	0
370	20230913	131900	24418779	1569	1569	1569	1569	1
371	20230913	131800	24417210	1569	1569	1569	1569	0
372	20230913	131700	24417210	1569	1569	1569	1569	0
373	20230913	131600	24417210	1569	1569	1569	1569	0
374	20230913	131500	24417210	1569	1569	1569	1569	0
375	20230913	131400	24417210	1569	1569	1569	1569	0
376	20230913	131300	24417210	1569	1569	1569	1569	1
377	20230913	131200	24415641	1572	1572	1572	1572	0
378	20230913	131100	24415641	1572	1571	1572	1571	1000
379	20230913	131000	22843649	1571	1571	1571	1571	1
380	20230913	130900	22842078	1570	1570	1570	1570	45
381	20230913	130800	22771428	1570	1570	1570	1570	0
382	20230913	130700	22771428	1570	1570	1570	1570	0
383	20230913	130600	22771428	1570	1570	1570	1570	1100
384	20230913	130500	21044428	1571	1571	1571	1571	0
385	20230913	130400	21044428	1571	1572	1572	1571	830
386	20230913	130300	19740161	1573	1573	1573	1573	0
387	20230913	130200	19740161	1573	1573	1573	1573	26
388	20230913	130100	19699263	1573	1573	1573	1573	0
389	20230913	130000	19699263	1573	1573	1573	1573	0
390	20230913	125900	19699263	1573	1573	1573	1573	1
391	20230913	125800	19697690	1573	1573	1573	1573	0
392	20230913	125700	19697690	1573	1573	1573	1573	0
393	20230913	125600	19697690	1573	1573	1573	1573	0
394	20230913	125500	19697690	1573	1573	1573	1573	0
395	20230913	125400	19697690	1573	1573	1573	1573	0
396	20230913	125300	19697690	1573	1573	1573	1573	1
397	20230913	125200	19696117	1573	1573	1573	1573	0
398	20230913	125100	19696117	1573	1573	1573	1573	0
399	20230913	125000	19696117	1573	1573	1573	1573	0
400	20230913	124900	19696117	1573	1573	1573	1573	0
401	20230913	124800	19696117	1573	1573	1573	1573	0
402	20230913	124700	19696117	1573	1573	1573	1573	0
403	20230913	124600	19696117	1573	1573	1573	1573	1
404	20230913	124500	19694544	1573	1573	1573	1573	0
405	20230913	124400	19694544	1573	1573	1573	1573	0
406	20230913	124300	19694544	1573	1573	1573	1573	0
407	20230913	124200	19694544	1573	1573	1573	1573	0
408	20230913	124100	19694544	1573	1573	1573	1573	0
409	20230913	124000	19694544	1573	1573	1573	1573	0
410	20230913	123900	19694544	1573	1573	1573	1573	1
411	20230913	123800	19692971	1572	1572	1572	1572	0
412	20230913	123700	19692971	1572	1572	1572	1572	0
413	20230913	123600	19692971	1572	1572	1572	1572	0
414	20230913	123500	19692971	1572	1572	1572	1572	0
415	20230913	123400	19692971	1572	1572	1572	1572	0
416	20230913	123300	19692971	1572	1572	1572	1572	1
417	20230913	123200	19691399	1572	1572	1572	1572	0
418	20230913	123100	19691399	1572	1572	1572	1572	0
419	20230913	123000	19691399	1572	1572	1572	1572	0
420	20230913	122900	19691399	1572	1572	1572	1572	0
421	20230913	122800	19691399	1572	1572	1572	1572	0
422	20230913	122700	19691399	1572	1572	1572	1572	0
423	20230913	122600	19691399	1572	1572	1572	1572	1
424	20230913	122500	19689827	1572	1572	1572	1572	0
425	20230913	122400	19689827	1572	1572	1572	1572	0
426	20230913	122300	19689827	1572	1572	1572	1572	0
427	20230913	122200	19689827	1572	1572	1572	1572	0
428	20230913	122100	19689827	1572	1572	1572	1572	0
429	20230913	122000	19689827	1572	1572	1572	1572	0
430	20230913	121900	19689827	1572	1572	1572	1572	1
431	20230913	121800	19688255	1571	1571	1571	1571	0
432	20230913	121700	19688255	1571	1571	1571	1571	0
433	20230913	121600	19688255	1571	1571	1571	1571	0
434	20230913	121500	19688255	1571	1571	1571	1571	0
435	20230913	121400	19688255	1571	1571	1571	1571	0
436	20230913	121300	19688255	1571	1571	1571	1571	1
437	20230913	121200	19686684	1571	1571	1571	1571	0
438	20230913	121100	19686684	1571	1571	1571	1571	0
439	20230913	121000	19686684	1571	1571	1571	1571	0
440	20230913	120900	19686684	1571	1571	1571	1571	0
441	20230913	120800	19686684	1571	1571	1571	1571	0
442	20230913	120700	19686684	1571	1571	1571	1571	0
443	20230913	120600	19686684	1571	1571	1571	1571	1
444	20230913	120500	19685113	1571	1571	1571	1571	0
445	20230913	120400	19685113	1571	1571	1571	1571	0
446	20230913	120300	19685113	1571	1571	1571	1571	0
447	20230913	120200	19685113	1571	1571	1571	1571	0
448	20230913	120100	19685113	1571	1571	1571	1571	0
449	20230913	120000	19685113	1571	1571	1571	1571	0
450	20230913	115900	19685113	1571	1571	1571	1571	1
451	20230913	115800	19683542	1571	1571	1571	1571	0
452	20230913	115700	19683542	1571	1571	1571	1571	0
453	20230913	115600	19683542	1571	1571	1571	1571	0
454	20230913	115500	19683542	1571	1571	1571	1571	0
455	20230913	115400	19683542	1571	1571	1571	1571	0
456	20230913	115300	19683542	1571	1571	1571	1571	1
457	20230913	115200	19681971	1571	1571	1571	1571	0
458	20230913	115100	19681971	1571	1571	1571	1571	0
459	20230913	115000	19681971	1571	1571	1571	1571	0
460	20230913	114900	19681971	1571	1571	1571	1571	0
461	20230913	114800	19681971	1571	1571	1571	1571	0
462	20230913	114700	19681971	1571	1571	1571	1571	644
463	20230913	114600	18670247	1571	1571	1571	1571	1
464	20230913	114500	18668676	1571	1571	1571	1571	0
465	20230913	114400	18668676	1571	1571	1571	1571	0
466	20230913	114300	18668676	1571	1571	1571	1571	0
467	20230913	114200	18668676	1571	1571	1571	1571	0
468	20230913	114100	18668676	1571	1571	1571	1571	0
469	20230913	114000	18668676	1571	1571	1571	1571	0
470	20230913	113900	18668676	1571	1571	1571	1571	1
471	20230913	113800	18667105	1576	1576	1576	1576	1
472	20230913	113700	18665529	1571	1571	1571	1571	0
473	20230913	113600	18665529	1571	1571	1571	1571	0
474	20230913	113500	18665529	1571	1571	1571	1571	0
475	20230913	113400	18665529	1571	1571	1571	1571	0
476	20230913	113300	18665529	1571	1571	1571	1571	1
477	20230913	113200	18663958	1572	1572	1572	1572	0
478	20230913	113100	18663958	1572	1572	1572	1572	0
479	20230913	113000	18663958	1572	1572	1572	1572	0
480	20230913	112900	18663958	1572	1572	1572	1572	0
481	20230913	112800	18663958	1572	1572	1572	1572	0
482	20230913	112700	18663958	1572	1572	1572	1572	0
483	20230913	112600	18663958	1572	1572	1572	1572	1
484	20230913	112500	18662386	1571	1571	1571	1571	0
485	20230913	112400	18662386	1571	1571	1571	1571	0
486	20230913	112300	18662386	1571	1571	1571	1571	0
487	20230913	112200	18662386	1571	1571	1571	1571	0
488	20230913	112100	18662386	1571	1571	1571	1571	0
489	20230913	112000	18662386	1571	1571	1571	1571	0
490	20230913	111900	18662386	1571	1571	1571	1571	1
491	20230913	111800	18660815	1571	1571	1571	1571	0
492	20230913	111700	18660815	1571	1571	1571	1571	0
493	20230913	111600	18660815	1571	1571	1571	1571	32
494	20230913	111500	18610543	1571	1571	1571	1571	0
495	20230913	111400	18610543	1571	1571	1571	1571	0
496	20230913	111300	18610543	1571	1571	1571	1571	1
497	20230913	111200	18608972	1571	1571	1571	1571	0
498	20230913	111100	18608972	1571	1571	1571	1571	0
499	20230913	111000	18608972	1571	1571	1571	1571	0
500	20230913	110900	18608972	1571	1571	1571	1571	147
501	20230913	110800	18378035	1571	1571	1571	1571	0
502	20230913	110700	18378035	1571	1571	1571	1571	0
503	20230913	110600	18378035	1571	1571	1571	1571	1
504	20230913	110500	18376464	1576	1576	1576	1576	0
505	20230913	110400	18376464	1576	1576	1576	1576	0
506	20230913	110300	18376464	1576	1576	1576	1576	0
507	20230913	110200	18376464	1576	1576	1576	1576	0
508	20230913	110100	18376464	1576	1576	1576	1576	0
509	20230913	110000	18376464	1576	1576	1576	1576	0
510	20230913	105900	18376464	1576	1571	1576	1571	101
511	20230913	105800	18217293	1571	1571	1571	1571	0
512	20230913	105700	18217293	1571	1571	1571	1571	0
513	20230913	105600	18217293	1571	1571	1571	1571	0
514	20230913	105500	18217293	1571	1571	1571	1571	0
515	20230913	105400	18217293	1571	1571	1571	1571	0
516	20230913	105300	18217293	1571	1571	1571	1571	1
517	20230913	105200	18215722	1577	1577	1577	1577	0
518	20230913	105100	18215722	1577	1577	1577	1577	0
519	20230913	105000	18215722	1577	1577	1577	1577	0
520	20230913	104900	18215722	1577	1577	1577	1577	2
521	20230913	104800	18212568	1571	1571	1571	1571	0
522	20230913	104700	18212568	1571	1571	1571	1571	0
523	20230913	104600	18212568	1571	1571	1571	1571	1
524	20230913	104500	18210997	1571	1571	1571	1571	0
525	20230913	104400	18210997	1571	1571	1571	1571	0
526	20230913	104300	18210997	1571	1571	1571	1571	0
527	20230913	104200	18210997	1571	1571	1571	1571	0
528	20230913	104100	18210997	1571	1571	1571	1571	0
529	20230913	104000	18210997	1571	1571	1571	1571	0
530	20230913	103900	18210997	1571	1571	1571	1571	1
531	20230913	103800	18209426	1571	1571	1571	1571	0
532	20230913	103700	18209426	1571	1571	1571	1571	0
533	20230913	103600	18209426	1571	1571	1571	1571	0
534	20230913	103500	18209426	1571	1571	1571	1571	0
535	20230913	103400	18209426	1571	1571	1571	1571	0
536	20230913	103300	18209426	1571	1571	1571	1571	1
537	20230913	103200	18207855	1572	1572	1572	1572	0
538	20230913	103100	18207855	1572	1572	1572	1572	0
539	20230913	103000	18207855	1572	1572	1572	1572	1999
540	20230913	102900	15065427	1573	1573	1573	1573	0
541	20230913	102800	15065427	1573	1573	1573	1573	0
542	20230913	102700	15065427	1573	1573	1573	1573	0
543	20230913	102600	15065427	1573	1572	1573	1572	110
544	20230913	102500	14892398	1568	1568	1568	1568	0
545	20230913	102400	14892398	1568	1568	1568	1568	0
546	20230913	102300	14892398	1568	1568	1568	1568	0
547	20230913	102200	14892398	1568	1568	1568	1568	0
548	20230913	102100	14892398	1568	1568	1568	1568	0
549	20230913	102000	14892398	1568	1568	1568	1568	0
550	20230913	101900	14892398	1568	1568	1568	1568	1
551	20230913	101800	14890830	1578	1578	1578	1578	0
552	20230913	101700	14890830	1578	1578	1578	1578	0
553	20230913	101600	14890830	1578	1578	1578	1578	0
554	20230913	101500	14890830	1578	1578	1578	1578	0
555	20230913	101400	14890830	1578	1578	1578	1578	0
556	20230913	101300	14890830	1578	1578	1578	1578	1
557	20230913	101200	14889252	1580	1580	1580	1580	0
558	20230913	101100	14889252	1580	1580	1580	1580	20
559	20230913	101000	14857652	1579	1579	1579	1579	0
560	20230913	100900	14857652	1579	1579	1579	1579	0
561	20230913	100800	14857652	1579	1579	1579	1579	0
562	20230913	100700	14857652	1579	1579	1579	1579	0
563	20230913	100600	14857652	1579	1579	1579	1579	1
564	20230913	100500	14856073	1580	1580	1580	1580	0
565	20230913	100400	14856073	1580	1580	1580	1580	0
566	20230913	100300	14856073	1580	1580	1580	1580	0
567	20230913	100200	14856073	1580	1580	1580	1580	0
568	20230913	100100	14856073	1580	1580	1580	1580	0
569	20230913	100000	14856073	1580	1580	1580	1580	0
570	20230913	095900	14856073	1580	1580	1580	1580	1
571	20230913	095800	14854493	1581	1581	1581	1581	0
572	20230913	095700	14854493	1581	1581	1581	1581	0
573	20230913	095600	14854493	1581	1581	1581	1581	0
574	20230913	095500	14854493	1581	1581	1581	1581	0
575	20230913	095400	14854493	1581	1581	1581	1581	0
576	20230913	095300	14854493	1581	1581	1581	1581	1
577	20230913	095200	14852912	1581	1581	1581	1581	0
578	20230913	095100	14852912	1581	1581	1581	1581	0
579	20230913	095000	14852912	1581	1581	1581	1581	0
580	20230913	094900	14852912	1581	1581	1581	1581	0
581	20230913	094800	14852912	1581	1581	1581	1581	0
582	20230913	094700	14852912	1581	1581	1581	1581	0
583	20230913	094600	14852912	1581	1581	1581	1581	1
584	20230913	094500	14851331	1581	1581	1581	1581	0
585	20230913	094400	14851331	1581	1581	1581	1581	0
586	20230913	094300	14851331	1581	1581	1581	1581	0
587	20230913	094200	14851331	1581	1581	1581	1581	0
588	20230913	094100	14851331	1581	1581	1581	1581	0
589	20230913	094000	14851331	1581	1581	1581	1581	0
590	20230913	093900	14851331	1581	1581	1581	1581	1
591	20230913	093800	14849750	1581	1581	1581	1581	0
592	20230913	093700	14849750	1581	1581	1581	1581	0
593	20230913	093600	14849750	1581	1581	1581	1581	0
594	20230913	093500	14849750	1581	1581	1581	1581	0
595	20230913	093400	14849750	1581	1581	1581	1581	0
596	20230913	093300	14849750	1581	1581	1581	1581	1
597	20230913	093200	14848169	1602	1602	1602	1602	0
598	20230913	093100	14848169	1602	1564	1602	1564	4002
599	20230913	093000	8501711	1558	1558	1558	1558	0
600	20230913	092900	8501711	1558	1558	1558	1558	0
601	20230913	092800	8501711	1558	1558	1558	1558	0
602	20230913	092700	8501711	1558	1558	1558	1558	0
603	20230913	092600	8501711	1558	1558	1558	1558	1
604	20230913	092500	8500153	1564	1564	1564	1564	0
605	20230913	092400	8500153	1564	1564	1564	1564	0
606	20230913	092300	8500153	1564	1564	1564	1564	0
607	20230913	092200	8500153	1564	1564	1564	1564	0
608	20230913	092100	8500153	1564	1564	1564	1564	0
609	20230913	092000	8500153	1564	1564	1564	1564	50
610	20230913	091900	8421953	1564	1564	1564	1564	178
611	20230913	091800	8143561	1564	1564	1564	1564	0
612	20230913	091700	8143561	1564	1564	1564	1564	0
613	20230913	091600	8143561	1564	1564	1564	1564	0
614	20230913	091500	8143561	1564	1564	1564	1564	0
615	20230913	091400	8143561	1564	1564	1564	1564	0
616	20230913	091300	8143561	1564	1564	1564	1564	1
617	20230913	091200	8141997	1564	1564	1564	1564	0
618	20230913	091100	8141997	1564	1564	1564	1564	0
619	20230913	091000	8141997	1564	1564	1564	1564	1
620	20230913	090900	8140433	1564	1564	1564	1564	0
621	20230913	090800	8140433	1564	1564	1564	1564	0
622	20230913	090700	8140433	1564	1564	1564	1564	0
623	20230913	090600	8140433	1564	1564	1564	1564	1
624	20230913	090500	8138869	1572	1572	1572	1572	0
625	20230913	090400	8138869	1572	1572	1572	1572	0
626	20230913	090300	8138869	1572	1572	1572	1572	0
627	20230913	090200	8138869	1572	1583	1583	1572	843
628	20230913	090100	6811649	1583	1583	1583	1583	0
629	20230913	090000	6811649	1583	1583	1583	1583	4303