KissMeData/340360/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203800	625220194	1365	1365	1365	1365	8930
3	20230915	203700	625220194	1365	1365	1365	1365	0
4	20230915	203600	625220194	1365	1365	1365	1365	0
5	20230915	203500	625220194	1365	1365	1365	1365	0
6	20230915	203400	625220194	1365	1365	1365	1365	0
7	20230915	203300	625220194	1365	1365	1365	1365	0
8	20230915	203200	625220194	1365	1365	1365	1365	0
9	20230915	203100	625220194	1365	1365	1365	1365	0
10	20230915	203000	625220194	1365	1365	1365	1365	0
11	20230915	202900	625220194	1365	1365	1365	1365	0
12	20230915	202800	625220194	1365	1365	1365	1365	0
13	20230915	202700	625220194	1365	1365	1365	1365	0
14	20230915	202600	625220194	1365	1365	1365	1365	0
15	20230915	202500	625220194	1365	1365	1365	1365	0
16	20230915	202400	625220194	1365	1365	1365	1365	0
17	20230915	202300	625220194	1365	1365	1365	1365	0
18	20230915	202200	625220194	1365	1365	1365	1365	0
19	20230915	202100	625220194	1365	1365	1365	1365	0
20	20230915	202000	625220194	1365	1365	1365	1365	0
21	20230915	201900	625220194	1365	1365	1365	1365	0
22	20230915	201800	625220194	1365	1365	1365	1365	0
23	20230915	201700	625220194	1365	1365	1365	1365	0
24	20230915	201600	625220194	1365	1365	1365	1365	0
25	20230915	201500	625220194	1365	1365	1365	1365	0
26	20230915	201400	625220194	1365	1365	1365	1365	0
27	20230915	201300	625220194	1365	1365	1365	1365	0
28	20230915	201200	625220194	1365	1365	1365	1365	0
29	20230915	201100	625220194	1365	1365	1365	1365	0
30	20230915	201000	625220194	1365	1365	1365	1365	0
31	20230915	200900	625220194	1365	1365	1365	1365	0
32	20230915	200800	625220194	1365	1365	1365	1365	8930
33	20230915	200700	625220194	1365	1365	1365	1365	0
34	20230915	200600	625220194	1365	1365	1365	1365	0
35	20230915	200500	625220194	1365	1365	1365	1365	0
36	20230915	200400	625220194	1365	1365	1365	1365	0
37	20230915	200300	625220194	1365	1365	1365	1365	0
38	20230915	200200	625220194	1365	1365	1365	1365	0
39	20230915	200100	625220194	1365	1365	1365	1365	0
40	20230915	200000	625220194	1365	1365	1365	1365	0
41	20230915	195900	625220194	1365	1365	1365	1365	0
42	20230915	195800	625220194	1365	1365	1365	1365	0
43	20230915	195700	625220194	1365	1365	1365	1365	0
44	20230915	195600	625220194	1365	1365	1365	1365	0
45	20230915	195500	625220194	1365	1365	1365	1365	0
46	20230915	195400	625220194	1365	1365	1365	1365	0
47	20230915	195300	625220194	1365	1365	1365	1365	0
48	20230915	195200	625220194	1365	1365	1365	1365	0
49	20230915	195100	625220194	1365	1365	1365	1365	0
50	20230915	195000	625220194	1365	1365	1365	1365	0
51	20230915	194900	625220194	1365	1365	1365	1365	0
52	20230915	194800	625220194	1365	1365	1365	1365	0
53	20230915	194700	625220194	1365	1365	1365	1365	0
54	20230915	194600	625220194	1365	1365	1365	1365	0
55	20230915	194500	625220194	1365	1365	1365	1365	0
56	20230915	194400	625220194	1365	1365	1365	1365	0
57	20230915	194300	625220194	1365	1365	1365	1365	0
58	20230915	194200	625220194	1365	1365	1365	1365	0
59	20230915	194100	625220194	1365	1365	1365	1365	0
60	20230915	194000	625220194	1365	1365	1365	1365	0
61	20230915	193900	625220194	1365	1365	1365	1365	0
62	20230915	193800	625220194	1365	1365	1365	1365	8930
63	20230915	193700	625220194	1365	1365	1365	1365	0
64	20230915	193600	625220194	1365	1365	1365	1365	0
65	20230915	193500	625220194	1365	1365	1365	1365	0
66	20230915	193400	625220194	1365	1365	1365	1365	0
67	20230915	193300	625220194	1365	1365	1365	1365	0
68	20230915	193200	625220194	1365	1365	1365	1365	0
69	20230915	193100	625220194	1365	1365	1365	1365	0
70	20230915	193000	625220194	1365	1365	1365	1365	0
71	20230915	192900	625220194	1365	1365	1365	1365	0
72	20230915	192800	625220194	1365	1365	1365	1365	0
73	20230915	192700	625220194	1365	1365	1365	1365	0
74	20230915	192600	625220194	1365	1365	1365	1365	0
75	20230915	192500	625220194	1365	1365	1365	1365	0
76	20230915	192400	625220194	1365	1365	1365	1365	0
77	20230915	192300	625220194	1365	1365	1365	1365	0
78	20230915	192200	625220194	1365	1365	1365	1365	0
79	20230915	192100	625220194	1365	1365	1365	1365	0
80	20230915	192000	625220194	1365	1365	1365	1365	0
81	20230915	191900	625220194	1365	1365	1365	1365	0
82	20230915	191800	625220194	1365	1365	1365	1365	0
83	20230915	191700	625220194	1365	1365	1365	1365	0
84	20230915	191600	625220194	1365	1365	1365	1365	0
85	20230915	191500	625220194	1365	1365	1365	1365	0
86	20230915	191400	625220194	1365	1365	1365	1365	0
87	20230915	191300	625220194	1365	1365	1365	1365	0
88	20230915	191200	625220194	1365	1365	1365	1365	0
89	20230915	191100	625220194	1365	1365	1365	1365	0
90	20230915	191000	625220194	1365	1365	1365	1365	0
91	20230915	190900	625220194	1365	1365	1365	1365	0
92	20230915	190800	625220194	1365	1365	1365	1365	8930
93	20230915	190700	625220194	1365	1365	1365	1365	0
94	20230915	190600	625220194	1365	1365	1365	1365	0
95	20230915	190500	625220194	1365	1365	1365	1365	0
96	20230915	190400	625220194	1365	1365	1365	1365	0
97	20230915	190300	625220194	1365	1365	1365	1365	0
98	20230915	190200	625220194	1365	1365	1365	1365	0
99	20230915	190100	625220194	1365	1365	1365	1365	0
100	20230915	190000	625220194	1365	1365	1365	1365	0
101	20230915	185900	625220194	1365	1365	1365	1365	0
102	20230915	185800	625220194	1365	1365	1365	1365	0
103	20230915	185700	625220194	1365	1365	1365	1365	0
104	20230915	185600	625220194	1365	1365	1365	1365	0
105	20230915	185500	625220194	1365	1365	1365	1365	0
106	20230915	185400	625220194	1365	1365	1365	1365	0
107	20230915	185300	625220194	1365	1365	1365	1365	0
108	20230915	185200	625220194	1365	1365	1365	1365	0
109	20230915	185100	625220194	1365	1365	1365	1365	0
110	20230915	185000	625220194	1365	1365	1365	1365	0
111	20230915	184900	625220194	1365	1365	1365	1365	0
112	20230915	184800	625220194	1365	1365	1365	1365	0
113	20230915	184700	625220194	1365	1365	1365	1365	0
114	20230915	184600	625220194	1365	1365	1365	1365	0
115	20230915	184500	625220194	1365	1365	1365	1365	0
116	20230915	184400	625220194	1365	1365	1365	1365	0
117	20230915	184300	625220194	1365	1365	1365	1365	0
118	20230915	184200	625220194	1365	1365	1365	1365	0
119	20230915	184100	625220194	1365	1365	1365	1365	0
120	20230915	184000	625220194	1365	1365	1365	1365	0
121	20230915	183900	625220194	1365	1365	1365	1365	0
122	20230915	183800	625220194	1365	1365	1365	1365	8930
123	20230915	183700	625220194	1365	1365	1365	1365	0
124	20230915	183600	625220194	1365	1365	1365	1365	0
125	20230915	183500	625220194	1365	1365	1365	1365	0
126	20230915	183400	625220194	1365	1365	1365	1365	0
127	20230915	183300	625220194	1365	1365	1365	1365	0
128	20230915	183200	625220194	1365	1365	1365	1365	0
129	20230915	183100	625220194	1365	1365	1365	1365	0
130	20230915	183000	625220194	1365	1365	1365	1365	0
131	20230915	182900	625220194	1365	1365	1365	1365	0
132	20230915	182800	625220194	1365	1365	1365	1365	0
133	20230915	182700	625220194	1365	1365	1365	1365	0
134	20230915	182600	625220194	1365	1365	1365	1365	0
135	20230915	182500	625220194	1365	1365	1365	1365	0
136	20230915	182400	625220194	1365	1365	1365	1365	0
137	20230915	182300	625220194	1365	1365	1365	1365	0
138	20230915	182200	625220194	1365	1365	1365	1365	0
139	20230915	182100	625220194	1365	1365	1365	1365	0
140	20230915	182000	625220194	1365	1365	1365	1365	0
141	20230915	181900	625220194	1365	1365	1365	1365	0
142	20230915	181800	625220194	1365	1365	1365	1365	0
143	20230915	181700	625220194	1365	1365	1365	1365	0
144	20230915	181600	625220194	1365	1365	1365	1365	0
145	20230915	181500	625220194	1365	1365	1365	1365	0
146	20230915	181400	625220194	1365	1365	1365	1365	0
147	20230915	181300	625220194	1365	1365	1365	1365	0
148	20230915	181200	625220194	1365	1365	1365	1365	0
149	20230915	181100	625220194	1365	1365	1365	1365	0
150	20230915	181000	625220194	1365	1365	1365	1365	0
151	20230915	180900	625220194	1365	1365	1365	1365	0
152	20230915	180800	625220194	1365	1365	1365	1365	8930
153	20230915	180700	625220194	1365	1365	1365	1365	0
154	20230915	180600	625220194	1365	1365	1365	1365	0
155	20230915	180500	625220194	1365	1365	1365	1365	0
156	20230915	180400	625220194	1365	1365	1365	1365	0
157	20230915	180300	625220194	1365	1365	1365	1365	0
158	20230915	180200	625220194	1365	1365	1365	1365	0
159	20230915	180100	625220194	1365	1365	1365	1365	0
160	20230915	180000	625220194	1365	1365	1365	1365	0
161	20230915	175900	625220194	1365	1365	1365	1365	0
162	20230915	175800	625220194	1365	1365	1365	1365	0
163	20230915	175700	625220194	1365	1365	1365	1365	0
164	20230915	175600	625220194	1365	1365	1365	1365	0
165	20230915	175500	625220194	1365	1365	1365	1365	0
166	20230915	175400	625220194	1365	1365	1365	1365	0
167	20230915	175300	625220194	1365	1365	1365	1365	0
168	20230915	175200	625220194	1365	1365	1365	1365	0
169	20230915	175100	625220194	1365	1365	1365	1365	0
170	20230915	175000	625220194	1365	1365	1365	1365	0
171	20230915	174900	625220194	1365	1365	1365	1365	0
172	20230915	174800	625220194	1365	1365	1365	1365	0
173	20230915	174700	625220194	1365	1365	1365	1365	0
174	20230915	174600	625220194	1365	1365	1365	1365	0
175	20230915	174500	625220194	1365	1365	1365	1365	0
176	20230915	174400	625220194	1365	1365	1365	1365	0
177	20230915	174300	625220194	1365	1365	1365	1365	0
178	20230915	174200	625220194	1365	1365	1365	1365	0
179	20230915	174100	625220194	1365	1365	1365	1365	0
180	20230915	174000	625220194	1365	1365	1365	1365	0
181	20230915	173900	625220194	1365	1365	1365	1365	0
182	20230915	173800	625220194	1365	1365	1365	1365	8930
183	20230915	173700	625220194	1365	1365	1365	1365	0
184	20230915	173600	625220194	1365	1365	1365	1365	0
185	20230915	173500	625220194	1365	1365	1365	1365	0
186	20230915	173400	625220194	1365	1365	1365	1365	0
187	20230915	173300	625220194	1365	1365	1365	1365	0
188	20230915	173200	625220194	1365	1365	1365	1365	0
189	20230915	173100	625220194	1365	1365	1365	1365	0
190	20230915	173000	625220194	1365	1365	1365	1365	0
191	20230915	172900	625220194	1365	1365	1365	1365	0
192	20230915	172800	625220194	1365	1365	1365	1365	0
193	20230915	172700	625220194	1365	1365	1365	1365	0
194	20230915	172600	625220194	1365	1365	1365	1365	0
195	20230915	172500	625220194	1365	1365	1365	1365	0
196	20230915	172400	625220194	1365	1365	1365	1365	0
197	20230915	172300	625220194	1365	1365	1365	1365	0
198	20230915	172200	625220194	1365	1365	1365	1365	0
199	20230915	172100	625220194	1365	1365	1365	1365	0
200	20230915	172000	625220194	1365	1365	1365	1365	0
201	20230915	171900	625220194	1365	1365	1365	1365	0
202	20230915	171800	625220194	1365	1365	1365	1365	0
203	20230915	171700	625220194	1365	1365	1365	1365	0
204	20230915	171600	625220194	1365	1365	1365	1365	0
205	20230915	171500	625220194	1365	1365	1365	1365	0
206	20230915	171400	625220194	1365	1365	1365	1365	0
207	20230915	171300	625220194	1365	1365	1365	1365	0
208	20230915	171200	625220194	1365	1365	1365	1365	0
209	20230915	171100	625220194	1365	1365	1365	1365	0
210	20230915	171000	625220194	1365	1365	1365	1365	0
211	20230915	170900	625220194	1365	1365	1365	1365	0
212	20230915	170800	625220194	1365	1365	1365	1365	8930
213	20230915	170700	625220194	1365	1365	1365	1365	0
214	20230915	170600	625220194	1365	1365	1365	1365	0
215	20230915	170500	625220194	1365	1365	1365	1365	0
216	20230915	170400	625220194	1365	1365	1365	1365	0
217	20230915	170300	625220194	1365	1365	1365	1365	0
218	20230915	170200	625220194	1365	1365	1365	1365	0
219	20230915	170100	625220194	1365	1365	1365	1365	0
220	20230915	170000	625220194	1365	1365	1365	1365	0
221	20230915	165900	625220194	1365	1365	1365	1365	0
222	20230915	165800	625220194	1365	1365	1365	1365	0
223	20230915	165700	625220194	1365	1365	1365	1365	0
224	20230915	165600	625220194	1365	1365	1365	1365	0
225	20230915	165500	625220194	1365	1365	1365	1365	0
226	20230915	165400	625220194	1365	1365	1365	1365	0
227	20230915	165300	625220194	1365	1365	1365	1365	0
228	20230915	165200	625220194	1365	1365	1365	1365	0
229	20230915	165100	625220194	1365	1365	1365	1365	0
230	20230915	165000	625220194	1365	1365	1365	1365	0
231	20230915	164900	625220194	1365	1365	1365	1365	0
232	20230915	164800	625220194	1365	1365	1365	1365	0
233	20230915	164700	625220194	1365	1365	1365	1365	0
234	20230915	164600	625220194	1365	1365	1365	1365	0
235	20230915	164500	625220194	1365	1365	1365	1365	0
236	20230915	164400	625220194	1365	1365	1365	1365	0
237	20230915	164300	625220194	1365	1365	1365	1365	0
238	20230915	164200	625220194	1365	1365	1365	1365	0
239	20230915	164100	625220194	1365	1365	1365	1365	0
240	20230915	164000	625220194	1365	1365	1365	1365	0
241	20230915	163900	625220194	1365	1365	1365	1365	0
242	20230915	163800	625220194	1365	1365	1365	1365	8930
243	20230915	163700	625220194	1365	1365	1365	1365	0
244	20230915	163600	625220194	1365	1365	1365	1365	0
245	20230915	163500	625220194	1365	1365	1365	1365	0
246	20230915	163400	625220194	1365	1365	1365	1365	0
247	20230915	163300	625220194	1365	1365	1365	1365	0
248	20230915	163200	625220194	1365	1365	1365	1365	0
249	20230915	163100	625220194	1365	1365	1365	1365	0
250	20230915	163000	625220194	1365	1365	1365	1365	0
251	20230915	162900	625220194	1365	1365	1365	1365	0
252	20230915	162800	625220194	1365	1365	1365	1365	0
253	20230915	162700	625220194	1365	1365	1365	1365	0
254	20230915	162600	625220194	1365	1365	1365	1365	0
255	20230915	162500	625220194	1365	1365	1365	1365	0
256	20230915	162400	625220194	1365	1365	1365	1365	0
257	20230915	162300	625220194	1365	1365	1365	1365	0
258	20230915	162200	625220194	1365	1365	1365	1365	0
259	20230915	162100	625220194	1365	1365	1365	1365	0
260	20230915	162000	625220194	1365	1365	1365	1365	0
261	20230915	161900	625220194	1365	1365	1365	1365	0
262	20230915	161800	625220194	1365	1365	1365	1365	0
263	20230915	161700	625220194	1365	1365	1365	1365	0
264	20230915	161600	625220194	1365	1365	1365	1365	0
265	20230915	161500	625220194	1365	1365	1365	1365	0
266	20230915	161400	625220194	1365	1365	1365	1365	0
267	20230915	161300	625220194	1365	1365	1365	1365	0
268	20230915	161200	625220194	1365	1365	1365	1365	0
269	20230915	161100	625220194	1365	1365	1365	1365	0
270	20230915	161000	625220194	1365	1365	1365	1365	0
271	20230915	160900	625220194	1365	1365	1365	1365	0
272	20230915	160800	625220194	1365	1365	1365	1365	8930
273	20230915	160700	625220194	1365	1365	1365	1365	0
274	20230915	160600	625220194	1365	1365	1365	1365	0
275	20230915	160500	625220194	1365	1365	1365	1365	0
276	20230915	160400	625220194	1365	1365	1365	1365	0
277	20230915	160300	625220194	1365	1365	1365	1365	0
278	20230915	160200	625220194	1365	1365	1365	1365	0
279	20230915	160100	625220194	1365	1365	1365	1365	0
280	20230915	160000	625220194	1365	1365	1365	1365	0
281	20230915	155900	625220194	1365	1365	1365	1365	0
282	20230915	155800	625220194	1365	1365	1365	1365	0
283	20230915	155700	625220194	1365	1365	1365	1365	0
284	20230915	155600	625220194	1365	1365	1365	1365	0
285	20230915	155500	625220194	1365	1365	1365	1365	0
286	20230915	155400	625220194	1365	1365	1365	1365	0
287	20230915	155300	625220194	1365	1365	1365	1365	0
288	20230915	155200	625220194	1365	1365	1365	1365	0
289	20230915	155100	625220194	1365	1365	1365	1365	0
290	20230915	155000	625220194	1365	1365	1365	1365	0
291	20230915	154900	625220194	1365	1365	1365	1365	0
292	20230915	154800	625220194	1365	1365	1365	1365	0
293	20230915	154700	625220194	1365	1365	1365	1365	0
294	20230915	154600	625220194	1365	1365	1365	1365	0
295	20230915	154500	625220194	1365	1365	1365	1365	0
296	20230915	154400	625220194	1365	1365	1365	1365	0
297	20230915	154300	625220194	1365	1365	1365	1365	0
298	20230915	154200	625220194	1365	1365	1365	1365	0
299	20230915	154100	625220194	1365	1365	1365	1365	0
300	20230915	154000	625220194	1365	1365	1365	1365	0
301	20230915	153900	625220194	1365	1365	1365	1365	0
302	20230915	153800	625220194	1365	1365	1365	1365	8930
303	20230915	153700	625220194	1365	1365	1365	1365	0
304	20230915	153600	625220194	1365	1365	1365	1365	0
305	20230915	153500	625220194	1365	1365	1365	1365	0
306	20230915	153400	625220194	1365	1365	1365	1365	0
307	20230915	153300	625220194	1365	1365	1365	1365	0
308	20230915	153200	625220194	1365	1365	1365	1365	0
309	20230915	153100	625220194	1365	1365	1365	1365	0
310	20230915	153000	625220194	1365	1365	1365	1365	8930
311	20230915	152900	613030744	1366	1366	1366	1366	0
312	20230915	152800	613030744	1366	1366	1366	1366	0
313	20230915	152700	613030744	1366	1366	1366	1366	0
314	20230915	152600	613030744	1366	1366	1366	1366	0
315	20230915	152500	613030744	1366	1366	1366	1366	0
316	20230915	152400	613030744	1366	1366	1366	1366	0
317	20230915	152300	613030744	1366	1366	1366	1366	0
318	20230915	152200	613030744	1366	1366	1366	1366	0
319	20230915	152100	613030744	1366	1366	1366	1366	0
320	20230915	152000	613030744	1366	1366	1366	1366	0
321	20230915	151900	613030744	1366	1364	1366	1364	2530
322	20230915	151800	609579818	1365	1367	1367	1365	1862
323	20230915	151700	607036326	1367	1367	1367	1367	300
324	20230915	151600	606626226	1368	1368	1368	1368	1
325	20230915	151500	606624858	1359	1366	1369	1359	10200
326	20230915	151400	592666787	1368	1368	1368	1368	0
327	20230915	151300	592666787	1368	1368	1368	1368	1
328	20230915	151200	592665419	1356	1358	1368	1356	324
329	20230915	151100	592225750	1371	1371	1371	1371	0
330	20230915	151000	592225750	1371	1371	1371	1371	25
331	20230915	150900	592191475	1372	1356	1372	1356	1130
332	20230915	150800	590653485	1356	1358	1362	1356	10286
333	20230915	150700	576704321	1362	1356	1362	1356	4771
334	20230915	150600	570213465	1356	1355	1356	1355	5372
335	20230915	150500	562932243	1356	1345	1356	1344	1165
336	20230915	150400	561352984	1345	1352	1352	1345	10000
337	20230915	150300	547874792	1345	1344	1345	1344	7907
338	20230915	150200	537246712	1345	1345	1345	1345	1
339	20230915	150100	537245367	1341	1341	1344	1340	6393
340	20230915	150000	528663784	1335	1335	1335	1335	5649
341	20230915	145900	521122369	1335	1331	1341	1330	5478
342	20230915	145800	513818440	1335	1333	1335	1330	6552
343	20230915	145700	505098763	1343	1338	1343	1330	13001
344	20230915	145600	487786594	1345	1345	1346	1345	10141
345	20230915	145500	474146808	1345	1341	1345	1340	4983
346	20230915	145400	467455086	1337	1338	1338	1337	2845
347	20230915	145300	463651021	1337	1337	1337	1337	700
348	20230915	145200	462715121	1346	1336	1346	1333	7496
349	20230915	145100	452680405	1341	1341	1341	1341	10
350	20230915	145000	452666995	1346	1346	1346	1346	5
351	20230915	144900	452660265	1346	1345	1346	1345	472
352	20230915	144800	452025415	1345	1345	1345	1345	200
353	20230915	144700	451756415	1345	1345	1345	1345	200
354	20230915	144600	451487415	1345	1345	1345	1345	100
355	20230915	144500	451352915	1345	1345	1345	1345	267
356	20230915	144400	450993800	1345	1345	1345	1345	151
357	20230915	144300	450790705	1334	1342	1342	1334	1524
358	20230915	144200	448754313	1354	1354	1354	1354	0
359	20230915	144100	448754313	1354	1346	1354	1340	735
360	20230915	144000	447766715	1346	1351	1351	1345	6138
361	20230915	143900	439494848	1350	1351	1351	1350	120
362	20230915	143800	439332846	1360	1360	1360	1360	1
363	20230915	143700	439331486	1351	1358	1363	1350	4055
364	20230915	143600	433824706	1363	1363	1363	1363	3561
365	20230915	143500	428971063	1363	1363	1363	1363	273
366	20230915	143400	428598964	1372	1376	1376	1363	1867
367	20230915	143300	426053578	1376	1362	1400	1360	16131
368	20230915	143200	403670207	1362	1362	1362	1362	300
369	20230915	143100	403261607	1361	1361	1361	1361	0
370	20230915	143000	403261607	1361	1361	1361	1361	0
371	20230915	142900	403261607	1361	1361	1361	1361	0
372	20230915	142800	403261607	1361	1360	1361	1360	100
373	20230915	142700	403125508	1361	1361	1361	1361	0
374	20230915	142600	403125508	1361	1361	1361	1361	0
375	20230915	142500	403125508	1361	1361	1361	1361	255
376	20230915	142400	402778453	1361	1361	1361	1361	101
377	20230915	142300	402640992	1364	1364	1364	1364	0
378	20230915	142200	402640992	1364	1364	1364	1364	0
379	20230915	142100	402640992	1364	1364	1364	1364	0
380	20230915	142000	402640992	1364	1364	1364	1364	0
381	20230915	141900	402640992	1364	1364	1364	1364	0
382	20230915	141800	402640992	1364	1364	1364	1364	0
383	20230915	141700	402640992	1364	1364	1364	1364	0
384	20230915	141600	402640992	1364	1364	1364	1364	1
385	20230915	141500	402639628	1356	1356	1356	1356	0
386	20230915	141400	402639628	1356	1358	1358	1356	412
387	20230915	141300	402080590	1365	1365	1365	1365	201
388	20230915	141200	401806225	1358	1358	1358	1358	0
389	20230915	141100	401806225	1358	1360	1360	1358	2000
390	20230915	141000	399090072	1369	1369	1369	1369	0
391	20230915	140900	399090072	1369	1369	1369	1369	0
392	20230915	140800	399090072	1369	1369	1369	1369	0
393	20230915	140700	399090072	1369	1369	1369	1369	0
394	20230915	140600	399090072	1369	1369	1369	1369	0
395	20230915	140500	399090072	1369	1369	1369	1369	0
396	20230915	140400	399090072	1369	1364	1369	1360	2538
397	20230915	140300	395633312	1362	1369	1369	1362	3
398	20230915	140200	395629212	1369	1361	1369	1361	952
399	20230915	140100	394333524	1360	1360	1360	1360	0
400	20230915	140000	394333524	1360	1367	1369	1358	98
401	20230915	135900	394200278	1369	1369	1369	1361	866
402	20230915	135800	393020724	1356	1356	1356	1356	0
403	20230915	135700	393020724	1356	1370	1370	1356	685
404	20230915	135600	392087580	1380	1382	1382	1380	1223
405	20230915	135500	390398666	1382	1393	1394	1380	231
406	20230915	135400	390078564	1394	1361	1395	1361	40904
407	20230915	135300	334044035	1361	1361	1361	1361	0
408	20230915	135200	334044035	1361	1360	1361	1360	4000
409	20230915	135100	328600140	1353	1353	1353	1353	10
410	20230915	135000	328586610	1348	1348	1348	1348	0
411	20230915	134900	328586610	1348	1340	1348	1340	7479
412	20230915	134800	318521160	1340	1336	1340	1336	5000
413	20230915	134700	311830616	1336	1336	1336	1336	0
414	20230915	134600	311830616	1336	1336	1336	1336	0
415	20230915	134500	311830616	1336	1336	1336	1336	0
416	20230915	134400	311830616	1336	1336	1336	1336	0
417	20230915	134300	311830616	1336	1336	1336	1336	0
418	20230915	134200	311830616	1336	1336	1336	1336	0
419	20230915	134100	311830616	1336	1336	1336	1336	0
420	20230915	134000	311830616	1336	1333	1336	1333	1335
421	20230915	133900	310048011	1333	1333	1333	1333	0
422	20230915	133800	310048011	1333	1333	1333	1333	0
423	20230915	133700	310048011	1333	1333	1333	1333	0
424	20230915	133600	310048011	1333	1333	1333	1333	0
425	20230915	133500	310048011	1333	1333	1333	1333	5
426	20230915	133400	310041346	1333	1333	1333	1333	1100
427	20230915	133300	308575046	1333	1333	1333	1333	0
428	20230915	133200	308575046	1333	1333	1333	1333	2
429	20230915	133100	308572380	1333	1333	1333	1333	365
430	20230915	133000	308085835	1333	1331	1333	1331	1222
431	20230915	132900	306458177	1331	1331	1331	1331	0
432	20230915	132800	306458177	1331	1331	1331	1331	0
433	20230915	132700	306458177	1331	1331	1331	1331	0
434	20230915	132600	306458177	1331	1331	1331	1331	2
435	20230915	132500	306455515	1331	1331	1331	1331	9
436	20230915	132400	306443536	1331	1331	1331	1331	1
437	20230915	132300	306442205	1327	1327	1327	1327	0
438	20230915	132200	306442205	1327	1327	1327	1327	0
439	20230915	132100	306442205	1327	1327	1327	1327	0
440	20230915	132000	306442205	1327	1327	1327	1327	0
441	20230915	131900	306442205	1327	1327	1327	1327	0
442	20230915	131800	306442205	1327	1327	1327	1327	2000
443	20230915	131700	303788205	1325	1325	1325	1325	0
444	20230915	131600	303788205	1325	1325	1325	1325	0
445	20230915	131500	303788205	1325	1325	1325	1325	0
446	20230915	131400	303788205	1325	1325	1325	1325	0
447	20230915	131300	303788205	1325	1325	1325	1325	0
448	20230915	131200	303788205	1325	1325	1325	1325	0
449	20230915	131100	303788205	1325	1325	1325	1325	0
450	20230915	131000	303788205	1325	1325	1325	1325	37
451	20230915	130900	303739180	1332	1332	1332	1332	0
452	20230915	130800	303739180	1332	1332	1332	1332	0
453	20230915	130700	303739180	1332	1332	1332	1332	1
454	20230915	130600	303737848	1325	1325	1325	1325	0
455	20230915	130500	303737848	1325	1325	1325	1325	0
456	20230915	130400	303737848	1325	1332	1332	1325	3000
457	20230915	130300	299760655	1332	1332	1332	1332	10
458	20230915	130200	299747335	1332	1332	1332	1332	686
459	20230915	130100	298833583	1330	1330	1330	1330	0
460	20230915	130000	298833583	1330	1330	1330	1330	0
461	20230915	125900	298833583	1330	1332	1332	1330	10135
462	20230915	125800	285336799	1332	1332	1332	1332	0
463	20230915	125700	285336799	1332	1332	1332	1332	0
464	20230915	125600	285336799	1332	1332	1332	1332	0
465	20230915	125500	285336799	1332	1332	1332	1332	100
466	20230915	125400	285203599	1332	1332	1332	1332	91
467	20230915	125300	285082387	1324	1324	1324	1324	0
468	20230915	125200	285082387	1324	1327	1327	1324	336
469	20230915	125100	284637509	1327	1327	1332	1327	2531
470	20230915	125000	281278782	1333	1333	1333	1333	0
471	20230915	124900	281278782	1333	1333	1333	1333	0
472	20230915	124800	281278782	1333	1333	1333	1333	0
473	20230915	124700	281278782	1333	1333	1333	1333	300
474	20230915	124600	280878882	1333	1331	1333	1331	1000
475	20230915	124500	279546542	1331	1331	1331	1331	770
476	20230915	124400	278521672	1320	1320	1320	1320	0
477	20230915	124300	278521672	1320	1330	1330	1319	46914
478	20230915	124200	216587790	1333	1337	1337	1333	10057
479	20230915	124100	203172211	1340	1340	1340	1340	0
480	20230915	124000	203172211	1340	1340	1340	1340	0
481	20230915	123900	203172211	1340	1340	1340	1340	15
482	20230915	123800	203152111	1337	1337	1337	1337	0
483	20230915	123700	203152111	1337	1337	1337	1337	0
484	20230915	123600	203152111	1337	1337	1337	1337	0
485	20230915	123500	203152111	1337	1337	1337	1337	4
486	20230915	123400	203146763	1338	1338	1338	1338	0
487	20230915	123300	203146763	1338	1338	1338	1338	0
488	20230915	123200	203146763	1338	1338	1338	1338	0
489	20230915	123100	203146763	1338	1338	1338	1338	0
490	20230915	123000	203146763	1338	1338	1338	1338	0
491	20230915	122900	203146763	1338	1338	1338	1338	0
492	20230915	122800	203146763	1338	1338	1338	1338	0
493	20230915	122700	203146763	1338	1338	1338	1338	0
494	20230915	122600	203146763	1338	1338	1338	1338	0
495	20230915	122500	203146763	1338	1339	1339	1338	255
496	20230915	122400	202805419	1339	1339	1339	1339	0
497	20230915	122300	202805419	1339	1339	1339	1339	3
498	20230915	122200	202801402	1341	1341	1341	1341	0
499	20230915	122100	202801402	1341	1341	1341	1341	0
500	20230915	122000	202801402	1341	1341	1341	1341	0
501	20230915	121900	202801402	1341	1341	1341	1341	200
502	20230915	121800	202533202	1340	1340	1340	1340	0
503	20230915	121700	202533202	1340	1340	1340	1340	111
504	20230915	121600	202384462	1340	1341	1341	1340	305
505	20230915	121500	201975506	1342	1342	1342	1342	0
506	20230915	121400	201975506	1342	1342	1342	1342	2
507	20230915	121300	201972822	1337	1337	1337	1337	0
508	20230915	121200	201972822	1337	1337	1337	1337	0
509	20230915	121100	201972822	1337	1337	1337	1337	0
510	20230915	121000	201972822	1337	1337	1337	1337	0
511	20230915	120900	201972822	1337	1337	1337	1337	0
512	20230915	120800	201972822	1337	1337	1337	1337	1000
513	20230915	120700	200635822	1337	1337	1337	1337	0
514	20230915	120600	200635822	1337	1337	1337	1337	98
515	20230915	120500	200504796	1337	1337	1337	1337	200
516	20230915	120400	200237396	1339	1339	1339	1337	2479
517	20230915	120300	196920468	1345	1345	1345	1345	0
518	20230915	120200	196920468	1345	1345	1345	1345	0
519	20230915	120100	196920468	1345	1345	1345	1345	0
520	20230915	120000	196920468	1345	1345	1345	1345	0
521	20230915	115900	196920468	1345	1345	1345	1345	0
522	20230915	115800	196920468	1345	1345	1345	1345	0
523	20230915	115700	196920468	1345	1345	1345	1345	0
524	20230915	115600	196920468	1345	1345	1345	1345	0
525	20230915	115500	196920468	1345	1345	1345	1345	0
526	20230915	115400	196920468	1345	1345	1345	1345	0
527	20230915	115300	196920468	1345	1345	1345	1345	0
528	20230915	115200	196920468	1345	1345	1345	1345	0
529	20230915	115100	196920468	1345	1338	1345	1338	107
530	20230915	115000	196777288	1338	1344	1344	1338	10900
531	20230915	114900	182190720	1345	1345	1345	1345	50
532	20230915	114800	182123470	1345	1345	1345	1345	0
533	20230915	114700	182123470	1345	1345	1345	1345	0
534	20230915	114600	182123470	1345	1345	1345	1345	1
535	20230915	114500	182122125	1343	1343	1343	1343	0
536	20230915	114400	182122125	1343	1343	1343	1343	0
537	20230915	114300	182122125	1343	1342	1343	1342	1052
538	20230915	114200	180709341	1342	1342	1342	1342	53
539	20230915	114100	180638215	1343	1343	1343	1343	0
540	20230915	114000	180638215	1343	1343	1343	1343	1199
541	20230915	113900	179027958	1343	1339	1343	1339	1001
542	20230915	113800	177687615	1339	1339	1339	1339	1000
543	20230915	113700	176348615	1339	1339	1339	1339	0
544	20230915	113600	176348615	1339	1339	1339	1339	1000
545	20230915	113500	175009615	1339	1339	1339	1339	0
546	20230915	113400	175009615	1339	1339	1339	1339	0
547	20230915	113300	175009615	1339	1339	1339	1339	0
548	20230915	113200	175009615	1339	1339	1339	1339	0
549	20230915	113100	175009615	1339	1339	1339	1339	0
550	20230915	113000	175009615	1339	1339	1339	1339	0
551	20230915	112900	175009615	1339	1339	1339	1339	0
552	20230915	112800	175009615	1339	1339	1339	1339	0
553	20230915	112700	175009615	1339	1339	1339	1339	400
554	20230915	112600	174474015	1343	1343	1343	1343	0
555	20230915	112500	174474015	1343	1343	1343	1343	0
556	20230915	112400	174474015	1343	1341	1343	1341	2060
557	20230915	112300	171709953	1334	1334	1334	1334	0
558	20230915	112200	171709953	1334	1334	1334	1334	0
559	20230915	112100	171709953	1334	1334	1334	1334	0
560	20230915	112000	171709953	1334	1334	1334	1334	0
561	20230915	111900	171709953	1334	1334	1334	1334	231
562	20230915	111800	171401799	1333	1333	1333	1333	62
563	20230915	111700	171319153	1333	1332	1333	1330	1058
564	20230915	111600	169911679	1333	1333	1333	1333	0
565	20230915	111500	169911679	1333	1333	1333	1333	1
566	20230915	111400	169910346	1333	1333	1333	1333	0
567	20230915	111300	169910346	1333	1333	1333	1333	1900
568	20230915	111200	167377646	1330	1331	1331	1330	815
569	20230915	111100	166292981	1334	1334	1334	1334	0
570	20230915	111000	166292981	1334	1334	1334	1334	1
571	20230915	110900	166291647	1330	1330	1330	1330	0
572	20230915	110800	166291647	1330	1330	1330	1330	0
573	20230915	110700	166291647	1330	1330	1330	1330	211
574	20230915	110600	166011017	1330	1324	1330	1324	11631
575	20230915	110500	150576796	1319	1319	1319	1319	0
576	20230915	110400	150576796	1319	1319	1319	1319	0
577	20230915	110300	150576796	1319	1319	1319	1319	0
578	20230915	110200	150576796	1319	1319	1319	1319	800
579	20230915	110100	149521596	1320	1322	1322	1320	10000
580	20230915	110000	136314532	1327	1327	1327	1327	0
581	20230915	105900	136314532	1327	1327	1327	1327	346
582	20230915	105800	135855390	1327	1327	1327	1327	0
583	20230915	105700	135855390	1327	1327	1327	1327	0
584	20230915	105600	135855390	1327	1327	1327	1327	1
585	20230915	105500	135854063	1321	1321	1321	1321	0
586	20230915	105400	135854063	1321	1321	1321	1321	339
587	20230915	105300	135406244	1321	1323	1323	1321	1519
588	20230915	105200	133398593	1327	1323	1327	1323	70
589	20230915	105100	133305707	1327	1327	1327	1327	3
590	20230915	105000	133301726	1321	1327	1327	1321	2239
591	20230915	104900	130342018	1327	1327	1327	1327	0
592	20230915	104800	130342018	1327	1327	1327	1327	2
593	20230915	104700	130339364	1323	1329	1329	1323	7000
594	20230915	104600	121068309	1330	1326	1330	1326	1676
595	20230915	104500	118840259	1329	1329	1329	1329	0
596	20230915	104400	118840259	1329	1329	1329	1329	0
597	20230915	104300	118840259	1329	1325	1329	1325	401
598	20230915	104200	118308930	1325	1329	1329	1325	1154
599	20230915	104100	116777772	1327	1327	1327	1327	500
600	20230915	104000	116114272	1324	1324	1324	1324	0
601	20230915	103900	116114272	1324	1326	1326	1324	2837
602	20230915	103800	112355120	1326	1326	1326	1326	1000
603	20230915	103700	111029120	1328	1328	1328	1328	46
604	20230915	103600	110968032	1328	1329	1329	1328	72
605	20230915	103500	110872398	1329	1329	1329	1329	791
606	20230915	103400	109821159	1324	1324	1324	1324	55
607	20230915	103300	109748339	1325	1325	1325	1325	0
608	20230915	103200	109748339	1325	1328	1328	1325	4525
609	20230915	103100	103746037	1328	1328	1328	1328	233
610	20230915	103000	103436613	1329	1329	1329	1329	1001
611	20230915	102900	102106284	1326	1326	1326	1326	2
612	20230915	102800	102103632	1326	1328	1328	1326	1752
613	20230915	102700	99777863	1329	1329	1329	1329	209
614	20230915	102600	99500102	1330	1338	1338	1330	14310
615	20230915	102500	80452286	1341	1341	1341	1341	32
616	20230915	102400	80409374	1341	1341	1341	1341	716
617	20230915	102300	79449218	1341	1338	1341	1338	2
618	20230915	102200	79446539	1337	1337	1337	1337	6
619	20230915	102100	79438517	1337	1337	1337	1337	1
620	20230915	102000	79437180	1336	1336	1336	1336	0
621	20230915	101900	79437180	1336	1336	1336	1336	0
622	20230915	101800	79437180	1336	1336	1336	1336	0
623	20230915	101700	79437180	1336	1336	1336	1336	0
624	20230915	101600	79437180	1336	1336	1336	1336	0
625	20230915	101500	79437180	1336	1333	1336	1333	1235
626	20230915	101400	77789579	1332	1332	1332	1332	1010
627	20230915	101300	76444259	1332	1332	1332	1332	13
628	20230915	101200	76426943	1332	1332	1332	1332	0
629	20230915	101100	76426943	1332	1332	1332	1332	0
630	20230915	101000	76426943	1332	1332	1332	1332	0
631	20230915	100900	76426943	1332	1332	1332	1332	0
632	20230915	100800	76426943	1332	1332	1332	1332	355
633	20230915	100700	75954083	1334	1344	1344	1334	290
634	20230915	100600	75567135	1335	1335	1335	1335	0
635	20230915	100500	75567135	1335	1335	1335	1335	0
636	20230915	100400	75567135	1335	1335	1335	1335	39
637	20230915	100300	75515070	1335	1335	1335	1335	10
638	20230915	100200	75501720	1335	1335	1335	1335	19
639	20230915	100100	75476355	1335	1335	1335	1335	0
640	20230915	100000	75476355	1335	1335	1335	1335	0
641	20230915	095900	75476355	1335	1335	1335	1335	0
642	20230915	095800	75476355	1335	1335	1335	1335	0
643	20230915	095700	75476355	1335	1335	1335	1335	17
644	20230915	095600	75453660	1335	1335	1335	1335	86
645	20230915	095500	75338850	1335	1335	1335	1335	0
646	20230915	095400	75338850	1335	1335	1335	1335	7
647	20230915	095300	75329505	1335	1335	1335	1335	0
648	20230915	095200	75329505	1335	1335	1335	1335	0
649	20230915	095100	75329505	1335	1335	1335	1335	0
650	20230915	095000	75329505	1335	1330	1335	1330	2888
651	20230915	094900	71474640	1326	1326	1326	1326	49
652	20230915	094800	71409666	1330	1334	1334	1330	12428
653	20230915	094700	54873746	1335	1335	1335	1335	0
654	20230915	094600	54873746	1335	1335	1335	1335	0
655	20230915	094500	54873746	1335	1335	1335	1335	1
656	20230915	094400	54872411	1334	1338	1338	1334	8300
657	20230915	094300	43796558	1340	1340	1340	1340	0
658	20230915	094200	43796558	1340	1340	1340	1340	100
659	20230915	094100	43662558	1340	1340	1340	1340	0
660	20230915	094000	43662558	1340	1340	1340	1340	50
661	20230915	093900	43595558	1340	1340	1340	1340	1538
662	20230915	093800	41534638	1337	1337	1337	1337	0
663	20230915	093700	41534638	1337	1337	1337	1337	601
664	20230915	093600	40731101	1345	1345	1345	1345	0
665	20230915	093500	40731101	1345	1345	1345	1345	0
666	20230915	093400	40731101	1345	1345	1345	1345	11
667	20230915	093300	40716306	1345	1345	1345	1345	1
668	20230915	093200	40714961	1335	1335	1335	1335	61
669	20230915	093100	40633526	1336	1336	1336	1336	1000
670	20230915	093000	39297526	1337	1343	1343	1337	1009
671	20230915	092900	37943639	1343	1343	1343	1343	1
672	20230915	092800	37942296	1335	1335	1335	1335	0
673	20230915	092700	37942296	1335	1336	1336	1335	353
674	20230915	092600	37470969	1336	1336	1336	1336	928
675	20230915	092500	36231161	1336	1336	1336	1336	1
676	20230915	092400	36229825	1343	1335	1343	1335	576
677	20230915	092300	35458932	1335	1335	1335	1335	35
678	20230915	092200	35412207	1333	1333	1333	1333	0
679	20230915	092100	35412207	1333	1333	1333	1333	0
680	20230915	092000	35412207	1333	1333	1333	1333	0
681	20230915	091900	35412207	1333	1333	1333	1333	13813
682	20230915	091800	16999478	1333	1333	1333	1333	0
683	20230915	091700	16999478	1333	1334	1334	1333	49
684	20230915	091600	16934141	1331	1331	1331	1331	0
685	20230915	091500	16934141	1331	1331	1331	1331	0
686	20230915	091400	16934141	1331	1331	1331	1331	0
687	20230915	091300	16934141	1331	1331	1331	1331	0
688	20230915	091200	16934141	1331	1341	1341	1331	820
689	20230915	091100	15841955	1341	1341	1341	1341	0
690	20230915	091000	15841955	1341	1341	1341	1341	552
691	20230915	090900	15101723	1341	1331	1341	1330	2206
692	20230915	090800	12166632	1330	1333	1333	1330	1000
693	20230915	090700	10835153	1333	1350	1350	1332	6609
694	20230915	090600	2018957	1350	1350	1350	1350	1
695	20230915	090500	2017607	1350	1350	1350	1350	10
696	20230915	090400	2004107	1350	1350	1350	1350	0
697	20230915	090300	2004107	1350	1350	1350	1350	28
698	20230915	090200	1966307	1370	1370	1370	1370	0
699	20230915	090100	1966307	1370	1365	1370	1365	131
700	20230915	090000	1787392	1365	1372	1372	1364	1304