KissMeData/123010/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195400	298384309	1795	1795	1795	1795	1778
3	20230913	195300	298384309	1795	1795	1795	1795	0
4	20230913	195200	298384309	1795	1795	1795	1795	0
5	20230913	195100	298384309	1795	1795	1795	1795	0
6	20230913	195000	298384309	1795	1795	1795	1795	0
7	20230913	194900	298384309	1795	1795	1795	1795	0
8	20230913	194800	298384309	1795	1795	1795	1795	0
9	20230913	194700	298384309	1795	1795	1795	1795	0
10	20230913	194600	298384309	1795	1795	1795	1795	0
11	20230913	194500	298384309	1795	1795	1795	1795	0
12	20230913	194400	298384309	1795	1795	1795	1795	0
13	20230913	194300	298384309	1795	1795	1795	1795	0
14	20230913	194200	298384309	1795	1795	1795	1795	0
15	20230913	194100	298384309	1795	1795	1795	1795	0
16	20230913	194000	298384309	1795	1795	1795	1795	0
17	20230913	193900	298384309	1795	1795	1795	1795	0
18	20230913	193800	298384309	1795	1795	1795	1795	0
19	20230913	193700	298384309	1795	1795	1795	1795	0
20	20230913	193600	298384309	1795	1795	1795	1795	0
21	20230913	193500	298384309	1795	1795	1795	1795	0
22	20230913	193400	298384309	1795	1795	1795	1795	0
23	20230913	193300	298384309	1795	1795	1795	1795	0
24	20230913	193200	298384309	1795	1795	1795	1795	0
25	20230913	193100	298384309	1795	1795	1795	1795	0
26	20230913	193000	298384309	1795	1795	1795	1795	0
27	20230913	192900	298384309	1795	1795	1795	1795	0
28	20230913	192800	298384309	1795	1795	1795	1795	0
29	20230913	192700	298384309	1795	1795	1795	1795	0
30	20230913	192600	298384309	1795	1795	1795	1795	0
31	20230913	192500	298384309	1795	1795	1795	1795	0
32	20230913	192400	298384309	1795	1795	1795	1795	1778
33	20230913	192300	298384309	1795	1795	1795	1795	0
34	20230913	192200	298384309	1795	1795	1795	1795	0
35	20230913	192100	298384309	1795	1795	1795	1795	0
36	20230913	192000	298384309	1795	1795	1795	1795	0
37	20230913	191900	298384309	1795	1795	1795	1795	0
38	20230913	191800	298384309	1795	1795	1795	1795	0
39	20230913	191700	298384309	1795	1795	1795	1795	0
40	20230913	191600	298384309	1795	1795	1795	1795	0
41	20230913	191500	298384309	1795	1795	1795	1795	0
42	20230913	191400	298384309	1795	1795	1795	1795	0
43	20230913	191300	298384309	1795	1795	1795	1795	0
44	20230913	191200	298384309	1795	1795	1795	1795	0
45	20230913	191100	298384309	1795	1795	1795	1795	0
46	20230913	191000	298384309	1795	1795	1795	1795	0
47	20230913	190900	298384309	1795	1795	1795	1795	0
48	20230913	190800	298384309	1795	1795	1795	1795	0
49	20230913	190700	298384309	1795	1795	1795	1795	0
50	20230913	190600	298384309	1795	1795	1795	1795	0
51	20230913	190500	298384309	1795	1795	1795	1795	0
52	20230913	190400	298384309	1795	1795	1795	1795	0
53	20230913	190300	298384309	1795	1795	1795	1795	0
54	20230913	190200	298384309	1795	1795	1795	1795	0
55	20230913	190100	298384309	1795	1795	1795	1795	0
56	20230913	190000	298384309	1795	1795	1795	1795	0
57	20230913	185900	298384309	1795	1795	1795	1795	0
58	20230913	185800	298384309	1795	1795	1795	1795	0
59	20230913	185700	298384309	1795	1795	1795	1795	0
60	20230913	185600	298384309	1795	1795	1795	1795	0
61	20230913	185500	298384309	1795	1795	1795	1795	0
62	20230913	185400	298384309	1795	1795	1795	1795	1778
63	20230913	185300	298384309	1795	1795	1795	1795	0
64	20230913	185200	298384309	1795	1795	1795	1795	0
65	20230913	185100	298384309	1795	1795	1795	1795	0
66	20230913	185000	298384309	1795	1795	1795	1795	0
67	20230913	184900	298384309	1795	1795	1795	1795	0
68	20230913	184800	298384309	1795	1795	1795	1795	0
69	20230913	184700	298384309	1795	1795	1795	1795	0
70	20230913	184600	298384309	1795	1795	1795	1795	0
71	20230913	184500	298384309	1795	1795	1795	1795	0
72	20230913	184400	298384309	1795	1795	1795	1795	0
73	20230913	184300	298384309	1795	1795	1795	1795	0
74	20230913	184200	298384309	1795	1795	1795	1795	0
75	20230913	184100	298384309	1795	1795	1795	1795	0
76	20230913	184000	298384309	1795	1795	1795	1795	0
77	20230913	183900	298384309	1795	1795	1795	1795	0
78	20230913	183800	298384309	1795	1795	1795	1795	0
79	20230913	183700	298384309	1795	1795	1795	1795	0
80	20230913	183600	298384309	1795	1795	1795	1795	0
81	20230913	183500	298384309	1795	1795	1795	1795	0
82	20230913	183400	298384309	1795	1795	1795	1795	0
83	20230913	183300	298384309	1795	1795	1795	1795	0
84	20230913	183200	298384309	1795	1795	1795	1795	0
85	20230913	183100	298384309	1795	1795	1795	1795	0
86	20230913	183000	298384309	1795	1795	1795	1795	0
87	20230913	182900	298384309	1795	1795	1795	1795	0
88	20230913	182800	298384309	1795	1795	1795	1795	0
89	20230913	182700	298384309	1795	1795	1795	1795	0
90	20230913	182600	298384309	1795	1795	1795	1795	0
91	20230913	182500	298384309	1795	1795	1795	1795	0
92	20230913	182400	298384309	1795	1795	1795	1795	1778
93	20230913	182300	298384309	1795	1795	1795	1795	0
94	20230913	182200	298384309	1795	1795	1795	1795	0
95	20230913	182100	298384309	1795	1795	1795	1795	0
96	20230913	182000	298384309	1795	1795	1795	1795	0
97	20230913	181900	298384309	1795	1795	1795	1795	0
98	20230913	181800	298384309	1795	1795	1795	1795	0
99	20230913	181700	298384309	1795	1795	1795	1795	0
100	20230913	181600	298384309	1795	1795	1795	1795	0
101	20230913	181500	298384309	1795	1795	1795	1795	0
102	20230913	181400	298384309	1795	1795	1795	1795	0
103	20230913	181300	298384309	1795	1795	1795	1795	0
104	20230913	181200	298384309	1795	1795	1795	1795	0
105	20230913	181100	298384309	1795	1795	1795	1795	0
106	20230913	181000	298384309	1795	1795	1795	1795	0
107	20230913	180900	298384309	1795	1795	1795	1795	0
108	20230913	180800	298384309	1795	1795	1795	1795	0
109	20230913	180700	298384309	1795	1795	1795	1795	0
110	20230913	180600	298384309	1795	1795	1795	1795	0
111	20230913	180500	298384309	1795	1795	1795	1795	0
112	20230913	180400	298384309	1795	1795	1795	1795	0
113	20230913	180300	298384309	1795	1795	1795	1795	0
114	20230913	180200	298384309	1795	1795	1795	1795	0
115	20230913	180100	298384309	1795	1795	1795	1795	0
116	20230913	180000	298384309	1795	1795	1795	1795	0
117	20230913	175900	298384309	1795	1795	1795	1795	0
118	20230913	175800	298384309	1795	1795	1795	1795	0
119	20230913	175700	298384309	1795	1795	1795	1795	0
120	20230913	175600	298384309	1795	1795	1795	1795	0
121	20230913	175500	298384309	1795	1795	1795	1795	0
122	20230913	175400	298384309	1795	1795	1795	1795	1778
123	20230913	175300	298384309	1795	1795	1795	1795	0
124	20230913	175200	298384309	1795	1795	1795	1795	0
125	20230913	175100	298384309	1795	1795	1795	1795	0
126	20230913	175000	298384309	1795	1795	1795	1795	0
127	20230913	174900	298384309	1795	1795	1795	1795	0
128	20230913	174800	298384309	1795	1795	1795	1795	0
129	20230913	174700	298384309	1795	1795	1795	1795	0
130	20230913	174600	298384309	1795	1795	1795	1795	0
131	20230913	174500	298384309	1795	1795	1795	1795	0
132	20230913	174400	298384309	1795	1795	1795	1795	0
133	20230913	174300	298384309	1795	1795	1795	1795	0
134	20230913	174200	298384309	1795	1795	1795	1795	0
135	20230913	174100	298384309	1795	1795	1795	1795	0
136	20230913	174000	298384309	1795	1795	1795	1795	0
137	20230913	173900	298384309	1795	1795	1795	1795	0
138	20230913	173800	298384309	1795	1795	1795	1795	0
139	20230913	173700	298384309	1795	1795	1795	1795	0
140	20230913	173600	298384309	1795	1795	1795	1795	0
141	20230913	173500	298384309	1795	1795	1795	1795	0
142	20230913	173400	298384309	1795	1795	1795	1795	0
143	20230913	173300	298384309	1795	1795	1795	1795	0
144	20230913	173200	298384309	1795	1795	1795	1795	0
145	20230913	173100	298384309	1795	1795	1795	1795	0
146	20230913	173000	298384309	1795	1795	1795	1795	0
147	20230913	172900	298384309	1795	1795	1795	1795	0
148	20230913	172800	298384309	1795	1795	1795	1795	0
149	20230913	172700	298384309	1795	1795	1795	1795	0
150	20230913	172600	298384309	1795	1795	1795	1795	0
151	20230913	172500	298384309	1795	1795	1795	1795	0
152	20230913	172400	298384309	1795	1795	1795	1795	1778
153	20230913	172300	298384309	1795	1795	1795	1795	0
154	20230913	172200	298384309	1795	1795	1795	1795	0
155	20230913	172100	298384309	1795	1795	1795	1795	0
156	20230913	172000	298384309	1795	1795	1795	1795	0
157	20230913	171900	298384309	1795	1795	1795	1795	0
158	20230913	171800	298384309	1795	1795	1795	1795	0
159	20230913	171700	298384309	1795	1795	1795	1795	0
160	20230913	171600	298384309	1795	1795	1795	1795	0
161	20230913	171500	298384309	1795	1795	1795	1795	0
162	20230913	171400	298384309	1795	1795	1795	1795	0
163	20230913	171300	298384309	1795	1795	1795	1795	0
164	20230913	171200	298384309	1795	1795	1795	1795	0
165	20230913	171100	298384309	1795	1795	1795	1795	0
166	20230913	171000	298384309	1795	1795	1795	1795	0
167	20230913	170900	298384309	1795	1795	1795	1795	0
168	20230913	170800	298384309	1795	1795	1795	1795	0
169	20230913	170700	298384309	1795	1795	1795	1795	0
170	20230913	170600	298384309	1795	1795	1795	1795	0
171	20230913	170500	298384309	1795	1795	1795	1795	0
172	20230913	170400	298384309	1795	1795	1795	1795	0
173	20230913	170300	298384309	1795	1795	1795	1795	0
174	20230913	170200	298384309	1795	1795	1795	1795	0
175	20230913	170100	298384309	1795	1795	1795	1795	0
176	20230913	170000	298384309	1795	1795	1795	1795	0
177	20230913	165900	298384309	1795	1795	1795	1795	0
178	20230913	165800	298384309	1795	1795	1795	1795	0
179	20230913	165700	298384309	1795	1795	1795	1795	0
180	20230913	165600	298384309	1795	1795	1795	1795	0
181	20230913	165500	298384309	1795	1795	1795	1795	0
182	20230913	165400	298384309	1795	1795	1795	1795	1778
183	20230913	165300	298384309	1795	1795	1795	1795	0
184	20230913	165200	298384309	1795	1795	1795	1795	0
185	20230913	165100	298384309	1795	1795	1795	1795	0
186	20230913	165000	298384309	1795	1795	1795	1795	0
187	20230913	164900	298384309	1795	1795	1795	1795	0
188	20230913	164800	298384309	1795	1795	1795	1795	0
189	20230913	164700	298384309	1795	1795	1795	1795	0
190	20230913	164600	298384309	1795	1795	1795	1795	0
191	20230913	164500	298384309	1795	1795	1795	1795	0
192	20230913	164400	298384309	1795	1795	1795	1795	0
193	20230913	164300	298384309	1795	1795	1795	1795	0
194	20230913	164200	298384309	1795	1795	1795	1795	0
195	20230913	164100	298384309	1795	1795	1795	1795	0
196	20230913	164000	298384309	1795	1795	1795	1795	0
197	20230913	163900	298384309	1795	1795	1795	1795	0
198	20230913	163800	298384309	1795	1795	1795	1795	0
199	20230913	163700	298384309	1795	1795	1795	1795	0
200	20230913	163600	298384309	1795	1795	1795	1795	0
201	20230913	163500	298384309	1795	1795	1795	1795	0
202	20230913	163400	298384309	1795	1795	1795	1795	0
203	20230913	163300	298384309	1795	1795	1795	1795	0
204	20230913	163200	298384309	1795	1795	1795	1795	0
205	20230913	163100	298384309	1795	1795	1795	1795	0
206	20230913	163000	298384309	1795	1795	1795	1795	0
207	20230913	162900	298384309	1795	1795	1795	1795	0
208	20230913	162800	298384309	1795	1795	1795	1795	0
209	20230913	162700	298384309	1795	1795	1795	1795	0
210	20230913	162600	298384309	1795	1795	1795	1795	0
211	20230913	162500	298384309	1795	1795	1795	1795	0
212	20230913	162400	298384309	1795	1795	1795	1795	1778
213	20230913	162300	298384309	1795	1795	1795	1795	0
214	20230913	162200	298384309	1795	1795	1795	1795	0
215	20230913	162100	298384309	1795	1795	1795	1795	0
216	20230913	162000	298384309	1795	1795	1795	1795	0
217	20230913	161900	298384309	1795	1795	1795	1795	0
218	20230913	161800	298384309	1795	1795	1795	1795	0
219	20230913	161700	298384309	1795	1795	1795	1795	0
220	20230913	161600	298384309	1795	1795	1795	1795	0
221	20230913	161500	298384309	1795	1795	1795	1795	0
222	20230913	161400	298384309	1795	1795	1795	1795	0
223	20230913	161300	298384309	1795	1795	1795	1795	0
224	20230913	161200	298384309	1795	1795	1795	1795	0
225	20230913	161100	298384309	1795	1795	1795	1795	0
226	20230913	161000	298384309	1795	1795	1795	1795	0
227	20230913	160900	298384309	1795	1795	1795	1795	0
228	20230913	160800	298384309	1795	1795	1795	1795	0
229	20230913	160700	298384309	1795	1795	1795	1795	0
230	20230913	160600	298384309	1795	1795	1795	1795	0
231	20230913	160500	298384309	1795	1795	1795	1795	0
232	20230913	160400	298384309	1795	1795	1795	1795	0
233	20230913	160300	298384309	1795	1795	1795	1795	0
234	20230913	160200	298384309	1795	1795	1795	1795	0
235	20230913	160100	298384309	1795	1795	1795	1795	0
236	20230913	160000	298384309	1795	1795	1795	1795	0
237	20230913	155900	298384309	1795	1795	1795	1795	0
238	20230913	155800	298384309	1795	1795	1795	1795	0
239	20230913	155700	298384309	1795	1795	1795	1795	0
240	20230913	155600	298384309	1795	1795	1795	1795	0
241	20230913	155500	298384309	1795	1795	1795	1795	0
242	20230913	155400	298384309	1795	1795	1795	1795	1778
243	20230913	155300	298384309	1795	1795	1795	1795	0
244	20230913	155200	298384309	1795	1795	1795	1795	0
245	20230913	155100	298384309	1795	1795	1795	1795	0
246	20230913	155000	298384309	1795	1795	1795	1795	0
247	20230913	154900	298384309	1795	1795	1795	1795	0
248	20230913	154800	298384309	1795	1795	1795	1795	0
249	20230913	154700	298384309	1795	1795	1795	1795	0
250	20230913	154600	298384309	1795	1795	1795	1795	0
251	20230913	154500	298384309	1795	1795	1795	1795	0
252	20230913	154400	298384309	1795	1795	1795	1795	0
253	20230913	154300	298384309	1795	1795	1795	1795	0
254	20230913	154200	298384309	1795	1795	1795	1795	0
255	20230913	154100	298384309	1795	1795	1795	1795	0
256	20230913	154000	298384309	1795	1795	1795	1795	0
257	20230913	153900	298384309	1795	1795	1795	1795	0
258	20230913	153800	298384309	1795	1795	1795	1795	0
259	20230913	153700	298384309	1795	1795	1795	1795	0
260	20230913	153600	298384309	1795	1795	1795	1795	0
261	20230913	153500	298384309	1795	1795	1795	1795	0
262	20230913	153400	298384309	1795	1795	1795	1795	0
263	20230913	153300	298384309	1795	1795	1795	1795	0
264	20230913	153200	298384309	1795	1795	1795	1795	0
265	20230913	153100	298384309	1795	1795	1795	1795	0
266	20230913	153000	298384309	1795	1795	1795	1795	1778
267	20230913	152900	295192799	1798	1798	1798	1798	0
268	20230913	152800	295192799	1798	1798	1798	1798	0
269	20230913	152700	295192799	1798	1798	1798	1798	0
270	20230913	152600	295192799	1798	1798	1798	1798	0
271	20230913	152500	295192799	1798	1798	1798	1798	0
272	20230913	152400	295192799	1798	1798	1798	1798	0
273	20230913	152300	295192799	1798	1798	1798	1798	0
274	20230913	152200	295192799	1798	1798	1798	1798	0
275	20230913	152100	295192799	1798	1798	1798	1798	0
276	20230913	152000	295192799	1798	1798	1798	1798	0
277	20230913	151900	295192799	1798	1800	1800	1798	290
278	20230913	151800	294670814	1800	1800	1800	1800	1
279	20230913	151700	294669014	1800	1800	1800	1800	0
280	20230913	151600	294669014	1800	1800	1800	1800	0
281	20230913	151500	294669014	1800	1801	1801	1799	25
282	20230913	151400	294624009	1800	1801	1801	1800	10
283	20230913	151300	294606004	1800	1801	1801	1800	10
284	20230913	151200	294587999	1796	1796	1796	1796	1200
285	20230913	151100	292432799	1802	1802	1802	1802	1
286	20230913	151000	292430997	1802	1802	1802	1802	1
287	20230913	150900	292429195	1796	1796	1796	1796	0
288	20230913	150800	292429195	1796	1802	1802	1796	280
289	20230913	150700	291926255	1797	1797	1797	1797	0
290	20230913	150600	291926255	1797	1797	1802	1797	752
291	20230913	150500	290574861	1797	1797	1797	1797	174
292	20230913	150400	290262183	1802	1801	1802	1796	470
293	20230913	150300	289416523	1804	1800	1804	1800	207
294	20230913	150200	289043777	1799	1798	1799	1798	574
295	20230913	150100	288011632	1799	1799	1799	1799	0
296	20230913	150000	288011632	1799	1799	1799	1799	0
297	20230913	145900	288011632	1799	1799	1799	1799	0
298	20230913	145800	288011632	1799	1799	1799	1799	1
299	20230913	145700	288009833	1798	1798	1798	1798	200
300	20230913	145600	287650233	1798	1798	1798	1798	100
301	20230913	145500	287470433	1798	1799	1799	1797	232
302	20230913	145400	287053096	1799	1799	1800	1799	369
303	20230913	145300	286388914	1800	1802	1803	1800	150
304	20230913	145200	286118654	1802	1800	1802	1800	8
305	20230913	145100	286104252	1800	1802	1802	1800	207
306	20230913	145000	285731252	1800	1800	1800	1800	0
307	20230913	144900	285731252	1800	1800	1800	1800	0
308	20230913	144800	285731252	1800	1800	1800	1800	0
309	20230913	144700	285731252	1800	1800	1800	1800	13
310	20230913	144600	285707852	1803	1803	1803	1803	1
311	20230913	144500	285706049	1810	1800	1810	1800	357
312	20230913	144400	285062664	1800	1800	1803	1799	1361
313	20230913	144300	282611060	1800	1800	1800	1800	5
314	20230913	144200	282602060	1797	1797	1797	1797	304
315	20230913	144100	282055772	1797	1796	1797	1796	265
316	20230913	144000	281579831	1796	1796	1796	1796	1
317	20230913	143900	281578035	1796	1796	1796	1796	0
318	20230913	143800	281578035	1796	1796	1796	1796	0
319	20230913	143700	281578035	1796	1796	1796	1796	0
320	20230913	143600	281578035	1796	1796	1796	1796	1
321	20230913	143500	281576239	1793	1793	1793	1793	0
322	20230913	143400	281576239	1793	1793	1793	1793	0
323	20230913	143300	281576239	1793	1793	1793	1793	0
324	20230913	143200	281576239	1793	1793	1793	1793	1200
325	20230913	143100	279424639	1793	1793	1793	1793	0
326	20230913	143000	279424639	1793	1793	1793	1793	0
327	20230913	142900	279424639	1793	1793	1793	1793	0
328	20230913	142800	279424639	1793	1793	1793	1793	0
329	20230913	142700	279424639	1793	1793	1793	1793	0
330	20230913	142600	279424639	1793	1793	1793	1793	0
331	20230913	142500	279424639	1793	1793	1793	1793	1
332	20230913	142400	279422846	1793	1793	1793	1793	0
333	20230913	142300	279422846	1793	1797	1797	1793	864
334	20230913	142200	277872529	1798	1798	1798	1798	0
335	20230913	142100	277872529	1798	1799	1799	1798	650
336	20230913	142000	276703823	1799	1799	1799	1799	0
337	20230913	141900	276703823	1799	1799	1799	1799	0
338	20230913	141800	276703823	1799	1799	1799	1799	0
339	20230913	141700	276703823	1799	1799	1799	1799	0
340	20230913	141600	276703823	1799	1799	1799	1799	0
341	20230913	141500	276703823	1799	1801	1801	1799	26
342	20230913	141400	276657019	1803	1799	1805	1799	2509
343	20230913	141300	272140809	1798	1798	1798	1798	0
344	20230913	141200	272140809	1798	1798	1798	1798	3
345	20230913	141100	272135415	1799	1797	1799	1797	14
346	20230913	141000	272110237	1797	1797	1797	1797	136
347	20230913	140900	271865845	1798	1799	1799	1798	86
348	20230913	140800	271711207	1799	1800	1800	1799	795
349	20230913	140700	270281001	1800	1800	1800	1800	3
350	20230913	140600	270275601	1800	1800	1800	1800	17
351	20230913	140500	270245001	1803	1803	1803	1803	0
352	20230913	140400	270245001	1803	1803	1803	1803	0
353	20230913	140300	270245001	1803	1797	1819	1797	178
354	20230913	140200	269924267	1797	1794	1797	1791	2869
355	20230913	140100	264774911	1791	1791	1791	1791	1175
356	20230913	140000	262670486	1790	1790	1790	1790	0
357	20230913	135900	262670486	1790	1790	1790	1790	0
358	20230913	135800	262670486	1790	1790	1790	1790	0
359	20230913	135700	262670486	1790	1790	1790	1790	0
360	20230913	135600	262670486	1790	1790	1790	1790	18
361	20230913	135500	262638266	1790	1790	1790	1790	0
362	20230913	135400	262638266	1790	1790	1790	1790	0
363	20230913	135300	262638266	1790	1790	1790	1790	0
364	20230913	135200	262638266	1790	1790	1790	1790	0
365	20230913	135100	262638266	1790	1790	1790	1790	0
366	20230913	135000	262638266	1790	1790	1790	1790	10
367	20230913	134900	262620366	1791	1791	1791	1791	179
368	20230913	134800	262299777	1793	1793	1793	1793	0
369	20230913	134700	262299777	1793	1793	1793	1793	0
370	20230913	134600	262299777	1793	1793	1793	1793	0
371	20230913	134500	262299777	1793	1793	1793	1793	0
372	20230913	134400	262299777	1793	1793	1793	1793	50
373	20230913	134300	262210127	1793	1793	1793	1793	0
374	20230913	134200	262210127	1793	1793	1793	1793	0
375	20230913	134100	262210127	1793	1793	1793	1793	2
376	20230913	134000	262206541	1790	1790	1790	1790	0
377	20230913	133900	262206541	1790	1793	1793	1790	1350
378	20230913	133800	259789637	1793	1793	1793	1793	550
379	20230913	133700	258803487	1794	1794	1794	1794	0
380	20230913	133600	258803487	1794	1797	1797	1794	182
381	20230913	133500	258476664	1800	1801	1801	1800	71
382	20230913	133400	258348796	1801	1801	1801	1801	0
383	20230913	133300	258348796	1801	1801	1801	1801	0
384	20230913	133200	258348796	1801	1793	1821	1793	1614
385	20230913	133100	255440586	1790	1790	1790	1790	0
386	20230913	133000	255440586	1790	1790	1790	1790	1211
387	20230913	132900	253272896	1790	1790	1790	1790	55
388	20230913	132800	253174446	1790	1790	1790	1790	0
389	20230913	132700	253174446	1790	1790	1790	1790	795
390	20230913	132600	251751396	1793	1793	1793	1793	0
391	20230913	132500	251751396	1793	1793	1793	1793	100
392	20230913	132400	251572096	1793	1793	1793	1793	0
393	20230913	132300	251572096	1793	1793	1793	1793	0
394	20230913	132200	251572096	1793	1793	1793	1793	0
395	20230913	132100	251572096	1793	1793	1793	1793	2
396	20230913	132000	251568510	1790	1790	1790	1790	0
397	20230913	131900	251568510	1790	1790	1790	1790	0
398	20230913	131800	251568510	1790	1790	1790	1790	0
399	20230913	131700	251568510	1790	1790	1790	1790	491
400	20230913	131600	250689620	1790	1790	1790	1790	143
401	20230913	131500	250433650	1790	1790	1790	1790	500
402	20230913	131400	249538650	1790	1790	1790	1790	91
403	20230913	131300	249375760	1793	1793	1793	1793	1626
404	20230913	131200	246460342	1792	1792	1792	1792	1166
405	20230913	131100	244370870	1793	1793	1793	1793	2
406	20230913	131000	244367284	1793	1793	1793	1793	50
407	20230913	130900	244277634	1793	1793	1793	1793	0
408	20230913	130800	244277634	1793	1793	1793	1793	0
409	20230913	130700	244277634	1793	1793	1793	1793	1
410	20230913	130600	244275841	1793	1793	1793	1793	13
411	20230913	130500	244252532	1792	1792	1792	1792	190
412	20230913	130400	243912052	1791	1791	1791	1791	1434
413	20230913	130300	241343758	1789	1789	1789	1789	0
414	20230913	130200	241343758	1789	1789	1789	1789	547
415	20230913	130100	240365175	1789	1789	1789	1789	0
416	20230913	130000	240365175	1789	1789	1789	1789	1
417	20230913	125900	240363386	1787	1787	1787	1787	0
418	20230913	125800	240363386	1787	1789	1789	1787	101
419	20230913	125700	240182897	1789	1789	1789	1789	0
420	20230913	125600	240182897	1789	1789	1789	1789	1
421	20230913	125500	240181108	1789	1789	1789	1789	0
422	20230913	125400	240181108	1789	1786	1789	1786	1059
423	20230913	125300	238288393	1789	1789	1789	1789	2
424	20230913	125200	238284815	1788	1788	1788	1788	0
425	20230913	125100	238284815	1788	1788	1788	1788	1151
426	20230913	125000	236226827	1785	1791	1791	1785	8439
427	20230913	124900	221158007	1791	1791	1791	1791	101
428	20230913	124800	220977116	1791	1791	1791	1791	0
429	20230913	124700	220977116	1791	1791	1791	1791	2717
430	20230913	124600	216110969	1791	1791	1791	1791	327
431	20230913	124500	215525312	1794	1789	1794	1789	2739
432	20230913	124400	210617198	1789	1789	1789	1789	0
433	20230913	124300	210617198	1789	1789	1789	1789	0
434	20230913	124200	210617198	1789	1791	1791	1789	1634
435	20230913	124100	207692251	1791	1795	1795	1791	9254
436	20230913	124000	191091131	1795	1798	1798	1795	1533
437	20230913	123900	188338093	1798	1798	1798	1798	1
438	20230913	123800	188336295	1798	1798	1798	1798	0
439	20230913	123700	188336295	1798	1798	1798	1798	600
440	20230913	123600	187257495	1798	1798	1798	1798	2
441	20230913	123500	187253899	1798	1798	1798	1798	50
442	20230913	123400	187163999	1798	1798	1798	1798	100
443	20230913	123300	186984199	1798	1798	1798	1798	13
444	20230913	123200	186960825	1798	1798	1798	1798	60
445	20230913	123100	186852945	1798	1798	1798	1798	10
446	20230913	123000	186834965	1799	1799	1799	1799	0
447	20230913	122900	186834965	1799	1799	1799	1799	0
448	20230913	122800	186834965	1799	1799	1799	1799	0
449	20230913	122700	186834965	1799	1799	1799	1799	0
450	20230913	122600	186834965	1799	1799	1799	1799	0
451	20230913	122500	186834965	1799	1799	1799	1799	0
452	20230913	122400	186834965	1799	1799	1799	1799	0
453	20230913	122300	186834965	1799	1799	1799	1799	0
454	20230913	122200	186834965	1799	1799	1799	1799	0
455	20230913	122100	186834965	1799	1799	1799	1799	0
456	20230913	122000	186834965	1799	1799	1799	1799	73
457	20230913	121900	186703638	1799	1799	1799	1799	30
458	20230913	121800	186649668	1799	1799	1799	1799	0
459	20230913	121700	186649668	1799	1799	1799	1799	0
460	20230913	121600	186649668	1799	1799	1799	1799	0
461	20230913	121500	186649668	1799	1799	1799	1799	20
462	20230913	121400	186613688	1799	1799	1799	1799	0
463	20230913	121300	186613688	1799	1799	1799	1799	0
464	20230913	121200	186613688	1799	1799	1799	1799	0
465	20230913	121100	186613688	1799	1799	1799	1799	30
466	20230913	121000	186559718	1799	1799	1799	1799	0
467	20230913	120900	186559718	1799	1799	1799	1799	0
468	20230913	120800	186559718	1799	1799	1799	1799	56
469	20230913	120700	186458974	1796	1796	1796	1796	2346
470	20230913	120600	182245558	1797	1798	1798	1797	1201
471	20230913	120500	180086360	1798	1800	1800	1798	203
472	20230913	120400	179721260	1799	1807	1807	1799	3146
473	20230913	120300	174053255	1805	1807	1807	1805	1332
474	20230913	120200	171648987	1807	1808	1808	1807	5
475	20230913	120100	171639950	1808	1815	1815	1808	3701
476	20230913	120000	164947785	1815	1812	1815	1812	21
477	20230913	115900	164909730	1815	1815	1815	1815	3
478	20230913	115800	164904285	1815	1815	1815	1815	6
479	20230913	115700	164893395	1815	1815	1815	1815	18
480	20230913	115600	164860725	1821	1821	1821	1821	0
481	20230913	115500	164860725	1821	1821	1821	1821	0
482	20230913	115400	164860725	1821	1821	1821	1821	0
483	20230913	115300	164860725	1821	1812	1827	1812	726
484	20230913	115200	163540216	1813	1813	1813	1813	0
485	20230913	115100	163540216	1813	1813	1813	1813	0
486	20230913	115000	163540216	1813	1812	1828	1812	1890
487	20230913	114900	160085556	1812	1812	1812	1812	0
488	20230913	114800	160085556	1812	1811	1827	1811	945
489	20230913	114700	158361632	1811	1811	1811	1811	1
490	20230913	114600	158359821	1811	1811	1811	1811	0
491	20230913	114500	158359821	1811	1808	1811	1808	1757
492	20230913	114400	155182226	1805	1805	1805	1805	11
493	20230913	114300	155162371	1805	1805	1805	1805	0
494	20230913	114200	155162371	1805	1805	1805	1805	1
495	20230913	114100	155160566	1802	1800	1802	1800	1397
496	20230913	114000	152645728	1800	1799	1800	1799	2696
497	20230913	113900	147794008	1797	1797	1797	1797	0
498	20230913	113800	147794008	1797	1797	1797	1797	0
499	20230913	113700	147794008	1797	1797	1797	1797	0
500	20230913	113600	147794008	1797	1797	1797	1797	62
501	20230913	113500	147682594	1797	1798	1798	1797	1518
502	20230913	113400	144953843	1798	1798	1798	1798	132
503	20230913	113300	144716507	1798	1798	1798	1798	0
504	20230913	113200	144716507	1798	1798	1798	1798	0
505	20230913	113100	144716507	1798	1798	1798	1798	0
506	20230913	113000	144716507	1798	1798	1798	1798	117
507	20230913	112900	144506141	1798	1798	1798	1798	4
508	20230913	112800	144498949	1798	1798	1798	1798	2
509	20230913	112700	144495353	1798	1799	1799	1798	92
510	20230913	112600	144329909	1799	1799	1799	1799	500
511	20230913	112500	143430409	1800	1800	1800	1800	97
512	20230913	112400	143255809	1802	1802	1802	1802	0
513	20230913	112300	143255809	1802	1802	1802	1802	0
514	20230913	112200	143255809	1802	1802	1802	1802	0
515	20230913	112100	143255809	1802	1802	1802	1802	0
516	20230913	112000	143255809	1802	1802	1802	1802	1
517	20230913	111900	143254007	1800	1800	1800	1800	0
518	20230913	111800	143254007	1800	1800	1800	1800	0
519	20230913	111700	143254007	1800	1800	1800	1800	0
520	20230913	111600	143254007	1800	1799	1800	1799	1563
521	20230913	111500	140442081	1797	1802	1802	1797	2765
522	20230913	111400	135471211	1802	1809	1809	1802	937
523	20230913	111300	133778143	1811	1811	1811	1811	0
524	20230913	111200	133778143	1811	1811	1811	1811	0
525	20230913	111100	133778143	1811	1811	1811	1811	20
526	20230913	111000	133741923	1811	1811	1811	1811	100
527	20230913	110900	133560823	1811	1811	1811	1811	0
528	20230913	110800	133560823	1811	1811	1811	1811	40
529	20230913	110700	133488383	1809	1809	1809	1809	0
530	20230913	110600	133488383	1809	1809	1809	1809	63
531	20230913	110500	133374416	1808	1808	1808	1808	0
532	20230913	110400	133374416	1808	1808	1808	1808	0
533	20230913	110300	133374416	1808	1806	1808	1806	218
534	20230913	110200	132980602	1805	1805	1805	1805	0
535	20230913	110100	132980602	1805	1805	1805	1805	60
536	20230913	110000	132872302	1805	1805	1805	1805	3
537	20230913	105900	132866887	1803	1803	1803	1803	0
538	20230913	105800	132866887	1803	1803	1803	1803	0
539	20230913	105700	132866887	1803	1803	1803	1803	0
540	20230913	105600	132866887	1803	1803	1803	1803	0
541	20230913	105500	132866887	1803	1803	1803	1803	0
542	20230913	105400	132866887	1803	1803	1803	1803	0
543	20230913	105300	132866887	1803	1801	1803	1801	652
544	20230913	105200	131692415	1800	1800	1800	1800	0
545	20230913	105100	131692415	1800	1800	1800	1800	0
546	20230913	105000	131692415	1800	1800	1800	1800	0
547	20230913	104900	131692415	1800	1800	1800	1800	1000
548	20230913	104800	129892415	1800	1800	1800	1800	1
549	20230913	104700	129890615	1800	1800	1800	1800	0
550	20230913	104600	129890615	1800	1800	1800	1800	0
551	20230913	104500	129890615	1800	1800	1800	1800	1
552	20230913	104400	129888815	1798	1798	1798	1798	400
553	20230913	104300	129169615	1800	1800	1800	1800	0
554	20230913	104200	129169615	1800	1800	1800	1800	0
555	20230913	104100	129169615	1800	1800	1800	1800	0
556	20230913	104000	129169615	1800	1800	1800	1800	478
557	20230913	103900	128309215	1800	1800	1800	1800	0
558	20230913	103800	128309215	1800	1800	1800	1800	0
559	20230913	103700	128309215	1800	1799	1800	1798	313
560	20230913	103600	127746415	1800	1801	1801	1800	4034
561	20230913	103500	120483398	1801	1801	1801	1801	0
562	20230913	103400	120483398	1801	1801	1801	1801	0
563	20230913	103300	120483398	1801	1801	1801	1801	3
564	20230913	103200	120477995	1801	1801	1801	1801	251
565	20230913	103100	120025944	1801	1800	1801	1800	200
566	20230913	103000	119665943	1800	1798	1800	1798	216
567	20230913	102900	119277571	1798	1798	1798	1798	141
568	20230913	102800	119024053	1798	1798	1798	1798	1
569	20230913	102700	119022255	1795	1799	1799	1795	3363
570	20230913	102600	112984383	1798	1798	1798	1798	45
571	20230913	102500	112903473	1798	1798	1798	1798	126
572	20230913	102400	112676925	1798	1800	1800	1798	1594
573	20230913	102300	109808911	1801	1805	1807	1801	2790
574	20230913	102200	104777227	1805	1805	1805	1805	816
575	20230913	102100	103304347	1805	1805	1805	1805	0
576	20230913	102000	103304347	1805	1805	1805	1805	0
577	20230913	101900	103304347	1805	1805	1805	1805	45
578	20230913	101800	103223122	1805	1805	1805	1805	0
579	20230913	101700	103223122	1805	1805	1805	1805	0
580	20230913	101600	103223122	1805	1806	1806	1805	308
581	20230913	101500	102667020	1806	1806	1806	1806	47
582	20230913	101400	102582138	1805	1805	1805	1805	0
583	20230913	101300	102582138	1805	1805	1805	1805	48
584	20230913	101200	102495498	1805	1805	1805	1805	493
585	20230913	101100	101605633	1806	1806	1806	1806	0
586	20230913	101000	101605633	1806	1806	1806	1806	49
587	20230913	100900	101517139	1806	1806	1807	1806	708
588	20230913	100800	100238335	1806	1806	1806	1806	0
589	20230913	100700	100238335	1806	1806	1806	1806	193
590	20230913	100600	99889777	1806	1806	1806	1806	0
591	20230913	100500	99889777	1806	1806	1806	1806	52
592	20230913	100400	99795865	1806	1806	1806	1806	53
593	20230913	100300	99700147	1806	1807	1807	1806	55
594	20230913	100200	99600816	1807	1806	1807	1805	1617
595	20230913	100100	96681865	1806	1806	1806	1806	0
596	20230913	100000	96681865	1806	1806	1806	1806	60
597	20230913	095900	96573505	1806	1806	1806	1806	0
598	20230913	095800	96573505	1806	1806	1806	1806	56
599	20230913	095700	96472369	1806	1806	1806	1806	57
600	20230913	095600	96369427	1806	1806	1806	1806	58
601	20230913	095500	96264679	1806	1806	1806	1806	1668
602	20230913	095400	93252271	1807	1807	1807	1807	521
603	20230913	095300	92310824	1805	1805	1805	1805	0
604	20230913	095200	92310824	1805	1805	1805	1805	0
605	20230913	095100	92310824	1805	1805	1805	1805	200
606	20230913	095000	91949824	1805	1806	1806	1805	990
607	20230913	094900	90162371	1807	1807	1807	1807	179
608	20230913	094800	89838918	1807	1810	1810	1807	3694
609	20230913	094700	83156071	1810	1810	1810	1810	67
610	20230913	094600	83034801	1810	1811	1813	1810	1405
611	20230913	094500	80490398	1811	1811	1811	1811	35
612	20230913	094400	80427013	1814	1814	1814	1814	600
613	20230913	094300	79338613	1814	1814	1814	1811	1965
614	20230913	094200	75779557	1814	1814	1814	1814	0
615	20230913	094100	75779557	1814	1814	1814	1814	522
616	20230913	094000	74832649	1814	1815	1815	1814	198
617	20230913	093900	74473467	1814	1814	1814	1814	380
618	20230913	093800	73784147	1814	1814	1814	1814	1
619	20230913	093700	73782333	1817	1817	1817	1817	0
620	20230913	093600	73782333	1817	1817	1817	1817	0
621	20230913	093500	73782333	1817	1817	1817	1817	160
622	20230913	093400	73491613	1817	1815	1817	1815	91
623	20230913	093300	73326410	1815	1817	1817	1815	79
624	20230913	093200	73182949	1815	1815	1815	1815	174
625	20230913	093100	72867139	1815	1813	1815	1813	202
626	20230913	093000	72500909	1813	1815	1815	1813	178
627	20230913	092900	72178011	1818	1819	1819	1818	171
628	20230913	092800	71867102	1819	1813	1819	1813	77
629	20230913	092700	71727045	1819	1813	1819	1813	200
630	20230913	092600	71363257	1819	1811	1819	1811	484
631	20230913	092500	70484663	1811	1811	1811	1811	0
632	20230913	092400	70484663	1811	1811	1811	1811	0
633	20230913	092300	70484663	1811	1811	1811	1811	2
634	20230913	092200	70481041	1811	1811	1811	1811	48
635	20230913	092100	70394113	1808	1811	1811	1808	6006
636	20230913	092000	59524314	1811	1816	1816	1811	2219
637	20230913	091900	55505060	1816	1816	1816	1816	0
638	20230913	091800	55505060	1816	1813	1816	1813	4
639	20230913	091700	55497799	1813	1823	1823	1813	5477
640	20230913	091600	45541890	1826	1823	1826	1823	289
641	20230913	091500	45014884	1822	1822	1830	1819	603
642	20230913	091400	43912511	1827	1825	1827	1825	307
643	20230913	091300	43352123	1819	1819	1819	1819	127
644	20230913	091200	43121110	1819	1819	1819	1819	48
645	20230913	091100	43033798	1819	1819	1819	1819	184
646	20230913	091000	42699102	1819	1819	1819	1819	158
647	20230913	090900	42411700	1825	1825	1825	1825	1
648	20230913	090800	42409875	1817	1809	1817	1808	2063
649	20230913	090700	38675640	1808	1811	1811	1808	836
650	20230913	090600	37162559	1807	1807	1811	1807	91
651	20230913	090500	36998030	1817	1817	1817	1806	28
652	20230913	090400	36947220	1806	1804	1817	1804	1676
653	20230913	090300	33917066	1804	1815	1815	1804	1516
654	20230913	090200	31176351	1815	1818	1818	1815	279
655	20230913	090100	30669306	1818	1840	1843	1818	4139
656	20230913	090000	23090547	1852	1905	1909	1838	12290