KissMeData/042110/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191300	65052053	1662	1662	1662	1662	2122
3	20230915	191200	65052053	1662	1662	1662	1662	0
4	20230915	191100	65052053	1662	1662	1662	1662	0
5	20230915	191000	65052053	1662	1662	1662	1662	0
6	20230915	190900	65052053	1662	1662	1662	1662	0
7	20230915	190800	65052053	1662	1662	1662	1662	0
8	20230915	190700	65052053	1662	1662	1662	1662	0
9	20230915	190600	65052053	1662	1662	1662	1662	0
10	20230915	190500	65052053	1662	1662	1662	1662	0
11	20230915	190400	65052053	1662	1662	1662	1662	0
12	20230915	190300	65052053	1662	1662	1662	1662	0
13	20230915	190200	65052053	1662	1662	1662	1662	0
14	20230915	190100	65052053	1662	1662	1662	1662	0
15	20230915	190000	65052053	1662	1662	1662	1662	0
16	20230915	185900	65052053	1662	1662	1662	1662	0
17	20230915	185800	65052053	1662	1662	1662	1662	0
18	20230915	185700	65052053	1662	1662	1662	1662	0
19	20230915	185600	65052053	1662	1662	1662	1662	0
20	20230915	185500	65052053	1662	1662	1662	1662	0
21	20230915	185400	65052053	1662	1662	1662	1662	0
22	20230915	185300	65052053	1662	1662	1662	1662	0
23	20230915	185200	65052053	1662	1662	1662	1662	0
24	20230915	185100	65052053	1662	1662	1662	1662	0
25	20230915	185000	65052053	1662	1662	1662	1662	0
26	20230915	184900	65052053	1662	1662	1662	1662	0
27	20230915	184800	65052053	1662	1662	1662	1662	0
28	20230915	184700	65052053	1662	1662	1662	1662	0
29	20230915	184600	65052053	1662	1662	1662	1662	0
30	20230915	184500	65052053	1662	1662	1662	1662	0
31	20230915	184400	65052053	1662	1662	1662	1662	0
32	20230915	184300	65052053	1662	1662	1662	1662	2122
33	20230915	184200	65052053	1662	1662	1662	1662	0
34	20230915	184100	65052053	1662	1662	1662	1662	0
35	20230915	184000	65052053	1662	1662	1662	1662	0
36	20230915	183900	65052053	1662	1662	1662	1662	0
37	20230915	183800	65052053	1662	1662	1662	1662	0
38	20230915	183700	65052053	1662	1662	1662	1662	0
39	20230915	183600	65052053	1662	1662	1662	1662	0
40	20230915	183500	65052053	1662	1662	1662	1662	0
41	20230915	183400	65052053	1662	1662	1662	1662	0
42	20230915	183300	65052053	1662	1662	1662	1662	0
43	20230915	183200	65052053	1662	1662	1662	1662	0
44	20230915	183100	65052053	1662	1662	1662	1662	0
45	20230915	183000	65052053	1662	1662	1662	1662	0
46	20230915	182900	65052053	1662	1662	1662	1662	0
47	20230915	182800	65052053	1662	1662	1662	1662	0
48	20230915	182700	65052053	1662	1662	1662	1662	0
49	20230915	182600	65052053	1662	1662	1662	1662	0
50	20230915	182500	65052053	1662	1662	1662	1662	0
51	20230915	182400	65052053	1662	1662	1662	1662	0
52	20230915	182300	65052053	1662	1662	1662	1662	0
53	20230915	182200	65052053	1662	1662	1662	1662	0
54	20230915	182100	65052053	1662	1662	1662	1662	0
55	20230915	182000	65052053	1662	1662	1662	1662	0
56	20230915	181900	65052053	1662	1662	1662	1662	0
57	20230915	181800	65052053	1662	1662	1662	1662	0
58	20230915	181700	65052053	1662	1662	1662	1662	0
59	20230915	181600	65052053	1662	1662	1662	1662	0
60	20230915	181500	65052053	1662	1662	1662	1662	0
61	20230915	181400	65052053	1662	1662	1662	1662	0
62	20230915	181300	65052053	1662	1662	1662	1662	2122
63	20230915	181200	65052053	1662	1662	1662	1662	0
64	20230915	181100	65052053	1662	1662	1662	1662	0
65	20230915	181000	65052053	1662	1662	1662	1662	0
66	20230915	180900	65052053	1662	1662	1662	1662	0
67	20230915	180800	65052053	1662	1662	1662	1662	0
68	20230915	180700	65052053	1662	1662	1662	1662	0
69	20230915	180600	65052053	1662	1662	1662	1662	0
70	20230915	180500	65052053	1662	1662	1662	1662	0
71	20230915	180400	65052053	1662	1662	1662	1662	0
72	20230915	180300	65052053	1662	1662	1662	1662	0
73	20230915	180200	65052053	1662	1662	1662	1662	0
74	20230915	180100	65052053	1662	1662	1662	1662	0
75	20230915	180000	65052053	1662	1662	1662	1662	0
76	20230915	175900	65052053	1662	1662	1662	1662	0
77	20230915	175800	65052053	1662	1662	1662	1662	0
78	20230915	175700	65052053	1662	1662	1662	1662	0
79	20230915	175600	65052053	1662	1662	1662	1662	0
80	20230915	175500	65052053	1662	1662	1662	1662	0
81	20230915	175400	65052053	1662	1662	1662	1662	0
82	20230915	175300	65052053	1662	1662	1662	1662	0
83	20230915	175200	65052053	1662	1662	1662	1662	0
84	20230915	175100	65052053	1662	1662	1662	1662	0
85	20230915	175000	65052053	1662	1662	1662	1662	0
86	20230915	174900	65052053	1662	1662	1662	1662	0
87	20230915	174800	65052053	1662	1662	1662	1662	0
88	20230915	174700	65052053	1662	1662	1662	1662	0
89	20230915	174600	65052053	1662	1662	1662	1662	0
90	20230915	174500	65052053	1662	1662	1662	1662	0
91	20230915	174400	65052053	1662	1662	1662	1662	0
92	20230915	174300	65052053	1662	1662	1662	1662	2122
93	20230915	174200	65052053	1662	1662	1662	1662	0
94	20230915	174100	65052053	1662	1662	1662	1662	0
95	20230915	174000	65052053	1662	1662	1662	1662	0
96	20230915	173900	65052053	1662	1662	1662	1662	0
97	20230915	173800	65052053	1662	1662	1662	1662	0
98	20230915	173700	65052053	1662	1662	1662	1662	0
99	20230915	173600	65052053	1662	1662	1662	1662	0
100	20230915	173500	65052053	1662	1662	1662	1662	0
101	20230915	173400	65052053	1662	1662	1662	1662	0
102	20230915	173300	65052053	1662	1662	1662	1662	0
103	20230915	173200	65052053	1662	1662	1662	1662	0
104	20230915	173100	65052053	1662	1662	1662	1662	0
105	20230915	173000	65052053	1662	1662	1662	1662	0
106	20230915	172900	65052053	1662	1662	1662	1662	0
107	20230915	172800	65052053	1662	1662	1662	1662	0
108	20230915	172700	65052053	1662	1662	1662	1662	0
109	20230915	172600	65052053	1662	1662	1662	1662	0
110	20230915	172500	65052053	1662	1662	1662	1662	0
111	20230915	172400	65052053	1662	1662	1662	1662	0
112	20230915	172300	65052053	1662	1662	1662	1662	0
113	20230915	172200	65052053	1662	1662	1662	1662	0
114	20230915	172100	65052053	1662	1662	1662	1662	0
115	20230915	172000	65052053	1662	1662	1662	1662	0
116	20230915	171900	65052053	1662	1662	1662	1662	0
117	20230915	171800	65052053	1662	1662	1662	1662	0
118	20230915	171700	65052053	1662	1662	1662	1662	0
119	20230915	171600	65052053	1662	1662	1662	1662	0
120	20230915	171500	65052053	1662	1662	1662	1662	0
121	20230915	171400	65052053	1662	1662	1662	1662	0
122	20230915	171300	65052053	1662	1662	1662	1662	2122
123	20230915	171200	65052053	1662	1662	1662	1662	0
124	20230915	171100	65052053	1662	1662	1662	1662	0
125	20230915	171000	65052053	1662	1662	1662	1662	0
126	20230915	170900	65052053	1662	1662	1662	1662	0
127	20230915	170800	65052053	1662	1662	1662	1662	0
128	20230915	170700	65052053	1662	1662	1662	1662	0
129	20230915	170600	65052053	1662	1662	1662	1662	0
130	20230915	170500	65052053	1662	1662	1662	1662	0
131	20230915	170400	65052053	1662	1662	1662	1662	0
132	20230915	170300	65052053	1662	1662	1662	1662	0
133	20230915	170200	65052053	1662	1662	1662	1662	0
134	20230915	170100	65052053	1662	1662	1662	1662	0
135	20230915	170000	65052053	1662	1662	1662	1662	0
136	20230915	165900	65052053	1662	1662	1662	1662	0
137	20230915	165800	65052053	1662	1662	1662	1662	0
138	20230915	165700	65052053	1662	1662	1662	1662	0
139	20230915	165600	65052053	1662	1662	1662	1662	0
140	20230915	165500	65052053	1662	1662	1662	1662	0
141	20230915	165400	65052053	1662	1662	1662	1662	0
142	20230915	165300	65052053	1662	1662	1662	1662	0
143	20230915	165200	65052053	1662	1662	1662	1662	0
144	20230915	165100	65052053	1662	1662	1662	1662	0
145	20230915	165000	65052053	1662	1662	1662	1662	0
146	20230915	164900	65052053	1662	1662	1662	1662	0
147	20230915	164800	65052053	1662	1662	1662	1662	0
148	20230915	164700	65052053	1662	1662	1662	1662	0
149	20230915	164600	65052053	1662	1662	1662	1662	0
150	20230915	164500	65052053	1662	1662	1662	1662	0
151	20230915	164400	65052053	1662	1662	1662	1662	0
152	20230915	164300	65052053	1662	1662	1662	1662	2122
153	20230915	164200	65052053	1662	1662	1662	1662	0
154	20230915	164100	65052053	1662	1662	1662	1662	0
155	20230915	164000	65052053	1662	1662	1662	1662	0
156	20230915	163900	65052053	1662	1662	1662	1662	0
157	20230915	163800	65052053	1662	1662	1662	1662	0
158	20230915	163700	65052053	1662	1662	1662	1662	0
159	20230915	163600	65052053	1662	1662	1662	1662	0
160	20230915	163500	65052053	1662	1662	1662	1662	0
161	20230915	163400	65052053	1662	1662	1662	1662	0
162	20230915	163300	65052053	1662	1662	1662	1662	0
163	20230915	163200	65052053	1662	1662	1662	1662	0
164	20230915	163100	65052053	1662	1662	1662	1662	0
165	20230915	163000	65052053	1662	1662	1662	1662	0
166	20230915	162900	65052053	1662	1662	1662	1662	0
167	20230915	162800	65052053	1662	1662	1662	1662	0
168	20230915	162700	65052053	1662	1662	1662	1662	0
169	20230915	162600	65052053	1662	1662	1662	1662	0
170	20230915	162500	65052053	1662	1662	1662	1662	0
171	20230915	162400	65052053	1662	1662	1662	1662	0
172	20230915	162300	65052053	1662	1662	1662	1662	0
173	20230915	162200	65052053	1662	1662	1662	1662	0
174	20230915	162100	65052053	1662	1662	1662	1662	0
175	20230915	162000	65052053	1662	1662	1662	1662	0
176	20230915	161900	65052053	1662	1662	1662	1662	0
177	20230915	161800	65052053	1662	1662	1662	1662	0
178	20230915	161700	65052053	1662	1662	1662	1662	0
179	20230915	161600	65052053	1662	1662	1662	1662	0
180	20230915	161500	65052053	1662	1662	1662	1662	0
181	20230915	161400	65052053	1662	1662	1662	1662	0
182	20230915	161300	65052053	1662	1662	1662	1662	2122
183	20230915	161200	65052053	1662	1662	1662	1662	0
184	20230915	161100	65052053	1662	1662	1662	1662	0
185	20230915	161000	65052053	1662	1662	1662	1662	0
186	20230915	160900	65052053	1662	1662	1662	1662	0
187	20230915	160800	65052053	1662	1662	1662	1662	0
188	20230915	160700	65052053	1662	1662	1662	1662	0
189	20230915	160600	65052053	1662	1662	1662	1662	0
190	20230915	160500	65052053	1662	1662	1662	1662	0
191	20230915	160400	65052053	1662	1662	1662	1662	0
192	20230915	160300	65052053	1662	1662	1662	1662	0
193	20230915	160200	65052053	1662	1662	1662	1662	0
194	20230915	160100	65052053	1662	1662	1662	1662	0
195	20230915	160000	65052053	1662	1662	1662	1662	0
196	20230915	155900	65052053	1662	1662	1662	1662	0
197	20230915	155800	65052053	1662	1662	1662	1662	0
198	20230915	155700	65052053	1662	1662	1662	1662	0
199	20230915	155600	65052053	1662	1662	1662	1662	0
200	20230915	155500	65052053	1662	1662	1662	1662	0
201	20230915	155400	65052053	1662	1662	1662	1662	0
202	20230915	155300	65052053	1662	1662	1662	1662	0
203	20230915	155200	65052053	1662	1662	1662	1662	0
204	20230915	155100	65052053	1662	1662	1662	1662	0
205	20230915	155000	65052053	1662	1662	1662	1662	0
206	20230915	154900	65052053	1662	1662	1662	1662	0
207	20230915	154800	65052053	1662	1662	1662	1662	0
208	20230915	154700	65052053	1662	1662	1662	1662	0
209	20230915	154600	65052053	1662	1662	1662	1662	0
210	20230915	154500	65052053	1662	1662	1662	1662	0
211	20230915	154400	65052053	1662	1662	1662	1662	0
212	20230915	154300	65052053	1662	1662	1662	1662	2122
213	20230915	154200	65052053	1662	1662	1662	1662	0
214	20230915	154100	65052053	1662	1662	1662	1662	0
215	20230915	154000	65052053	1662	1662	1662	1662	0
216	20230915	153900	65052053	1662	1662	1662	1662	0
217	20230915	153800	65052053	1662	1662	1662	1662	0
218	20230915	153700	65052053	1662	1662	1662	1662	0
219	20230915	153600	65052053	1662	1662	1662	1662	0
220	20230915	153500	65052053	1662	1662	1662	1662	0
221	20230915	153400	65052053	1662	1662	1662	1662	0
222	20230915	153300	65052053	1662	1662	1662	1662	0
223	20230915	153200	65052053	1662	1662	1662	1662	0
224	20230915	153100	65052053	1662	1662	1662	1662	0
225	20230915	153000	65052053	1662	1662	1662	1662	2122
226	20230915	152900	61525289	1662	1662	1662	1662	0
227	20230915	152800	61525289	1662	1662	1662	1662	0
228	20230915	152700	61525289	1662	1662	1662	1662	0
229	20230915	152600	61525289	1662	1662	1662	1662	0
230	20230915	152500	61525289	1662	1662	1662	1662	0
231	20230915	152400	61525289	1662	1662	1662	1662	0
232	20230915	152300	61525289	1662	1662	1662	1662	0
233	20230915	152200	61525289	1662	1662	1662	1662	0
234	20230915	152100	61525289	1662	1662	1662	1662	0
235	20230915	152000	61525289	1662	1662	1662	1662	0
236	20230915	151900	61525289	1662	1662	1662	1662	0
237	20230915	151800	61525289	1662	1662	1662	1662	0
238	20230915	151700	61525289	1662	1662	1662	1662	0
239	20230915	151600	61525289	1662	1662	1662	1662	11
240	20230915	151500	61507007	1662	1662	1662	1662	0
241	20230915	151400	61507007	1662	1662	1662	1662	0
242	20230915	151300	61507007	1662	1662	1662	1662	11
243	20230915	151200	61488725	1662	1662	1662	1662	0
244	20230915	151100	61488725	1662	1662	1662	1662	0
245	20230915	151000	61488725	1662	1662	1662	1662	0
246	20230915	150900	61488725	1662	1662	1662	1662	0
247	20230915	150800	61488725	1662	1662	1662	1662	0
248	20230915	150700	61488725	1662	1662	1662	1662	2
249	20230915	150600	61485401	1659	1660	1660	1659	12554
250	20230915	150500	40647171	1660	1660	1660	1660	0
251	20230915	150400	40647171	1660	1660	1660	1660	0
252	20230915	150300	40647171	1660	1660	1660	1660	57
253	20230915	150200	40552551	1662	1662	1662	1662	0
254	20230915	150100	40552551	1662	1662	1662	1662	0
255	20230915	150000	40552551	1662	1662	1662	1662	0
256	20230915	145900	40552551	1662	1662	1662	1662	0
257	20230915	145800	40552551	1662	1662	1662	1662	0
258	20230915	145700	40552551	1662	1662	1662	1662	6
259	20230915	145600	40542579	1662	1662	1662	1662	2
260	20230915	145500	40539255	1662	1662	1662	1662	0
261	20230915	145400	40539255	1662	1662	1662	1662	2
262	20230915	145300	40535931	1661	1661	1661	1661	1
263	20230915	145200	40534270	1662	1662	1662	1662	5
264	20230915	145100	40525960	1662	1662	1662	1662	2
265	20230915	145000	40522636	1662	1662	1662	1662	1
266	20230915	144900	40520974	1660	1662	1662	1660	75
267	20230915	144800	40396434	1662	1662	1662	1662	0
268	20230915	144700	40396434	1662	1662	1662	1662	0
269	20230915	144600	40396434	1662	1662	1662	1662	0
270	20230915	144500	40396434	1662	1660	1662	1660	4
271	20230915	144400	40389790	1662	1662	1662	1662	0
272	20230915	144300	40389790	1662	1662	1662	1662	0
273	20230915	144200	40389790	1662	1662	1662	1662	0
274	20230915	144100	40389790	1662	1662	1662	1662	0
275	20230915	144000	40389790	1662	1662	1662	1662	0
276	20230915	143900	40389790	1662	1662	1662	1662	0
277	20230915	143800	40389790	1662	1662	1662	1662	0
278	20230915	143700	40389790	1662	1662	1662	1662	3
279	20230915	143600	40384804	1662	1662	1662	1662	0
280	20230915	143500	40384804	1662	1662	1662	1662	2
281	20230915	143400	40381480	1661	1661	1661	1661	0
282	20230915	143300	40381480	1661	1661	1661	1661	70
283	20230915	143200	40265210	1662	1662	1662	1662	5
284	20230915	143100	40256900	1662	1659	1662	1659	663
285	20230915	143000	39156856	1662	1662	1662	1662	0
286	20230915	142900	39156856	1662	1662	1662	1662	0
287	20230915	142800	39156856	1662	1662	1662	1662	0
288	20230915	142700	39156856	1662	1662	1662	1662	48
289	20230915	142600	39077080	1662	1662	1662	1662	0
290	20230915	142500	39077080	1662	1662	1662	1662	0
291	20230915	142400	39077080	1662	1662	1662	1662	0
292	20230915	142300	39077080	1662	1662	1662	1662	0
293	20230915	142200	39077080	1662	1662	1662	1662	0
294	20230915	142100	39077080	1662	1662	1662	1662	0
295	20230915	142000	39077080	1662	1662	1662	1662	0
296	20230915	141900	39077080	1662	1662	1662	1662	0
297	20230915	141800	39077080	1662	1662	1662	1662	0
298	20230915	141700	39077080	1662	1662	1662	1662	0
299	20230915	141600	39077080	1662	1662	1662	1662	0
300	20230915	141500	39077080	1662	1662	1662	1662	0
301	20230915	141400	39077080	1662	1662	1662	1662	0
302	20230915	141300	39077080	1662	1662	1662	1662	0
303	20230915	141200	39077080	1662	1662	1662	1662	0
304	20230915	141100	39077080	1662	1662	1662	1662	0
305	20230915	141000	39077080	1662	1662	1662	1662	0
306	20230915	140900	39077080	1662	1662	1662	1662	0
307	20230915	140800	39077080	1662	1662	1662	1662	0
308	20230915	140700	39077080	1662	1662	1662	1662	0
309	20230915	140600	39077080	1662	1662	1662	1662	0
310	20230915	140500	39077080	1662	1661	1662	1661	4
311	20230915	140400	39070435	1661	1661	1661	1661	0
312	20230915	140300	39070435	1661	1661	1661	1661	150
313	20230915	140200	38821285	1661	1661	1661	1661	0
314	20230915	140100	38821285	1661	1661	1661	1661	1
315	20230915	140000	38819624	1661	1661	1661	1661	0
316	20230915	135900	38819624	1661	1661	1661	1661	0
317	20230915	135800	38819624	1661	1661	1661	1661	0
318	20230915	135700	38819624	1661	1661	1661	1661	1
319	20230915	135600	38817963	1661	1661	1661	1659	17
320	20230915	135500	38789741	1661	1661	1661	1661	0
321	20230915	135400	38789741	1661	1661	1661	1661	0
322	20230915	135300	38789741	1661	1661	1661	1661	0
323	20230915	135200	38789741	1661	1661	1661	1661	0
324	20230915	135100	38789741	1661	1661	1661	1661	0
325	20230915	135000	38789741	1661	1661	1661	1661	0
326	20230915	134900	38789741	1661	1661	1661	1661	0
327	20230915	134800	38789741	1661	1661	1661	1661	0
328	20230915	134700	38789741	1661	1661	1661	1661	0
329	20230915	134600	38789741	1661	1661	1661	1661	0
330	20230915	134500	38789741	1661	1661	1661	1661	0
331	20230915	134400	38789741	1661	1661	1661	1661	0
332	20230915	134300	38789741	1661	1661	1661	1661	0
333	20230915	134200	38789741	1661	1661	1661	1661	0
334	20230915	134100	38789741	1661	1661	1661	1661	100
335	20230915	134000	38623641	1661	1661	1661	1661	0
336	20230915	133900	38623641	1661	1661	1661	1661	0
337	20230915	133800	38623641	1661	1661	1661	1661	0
338	20230915	133700	38623641	1661	1659	1661	1659	2
339	20230915	133600	38620321	1661	1661	1661	1661	0
340	20230915	133500	38620321	1661	1661	1661	1661	300
341	20230915	133400	38122021	1661	1661	1661	1661	0
342	20230915	133300	38122021	1661	1658	1661	1658	4
343	20230915	133200	38115383	1661	1661	1661	1661	0
344	20230915	133100	38115383	1661	1661	1661	1661	0
345	20230915	133000	38115383	1661	1661	1661	1661	0
346	20230915	132900	38115383	1661	1661	1661	1661	0
347	20230915	132800	38115383	1661	1661	1661	1661	0
348	20230915	132700	38115383	1661	1661	1661	1661	1
349	20230915	132600	38113722	1661	1662	1662	1659	5127
350	20230915	132500	29604855	1662	1661	1662	1661	598
351	20230915	132400	28611573	1663	1663	1663	1663	0
352	20230915	132300	28611573	1663	1663	1663	1663	2
353	20230915	132200	28608247	1661	1661	1661	1661	145
354	20230915	132100	28367402	1663	1663	1663	1663	0
355	20230915	132000	28367402	1663	1663	1663	1663	0
356	20230915	131900	28367402	1663	1663	1663	1663	0
357	20230915	131800	28367402	1663	1663	1663	1663	2
358	20230915	131700	28364076	1661	1661	1661	1661	0
359	20230915	131600	28364076	1661	1661	1661	1661	0
360	20230915	131500	28364076	1661	1661	1661	1661	1829
361	20230915	131400	25326107	1661	1661	1661	1661	199
362	20230915	131300	24995568	1663	1662	1663	1662	102
363	20230915	131200	24826043	1663	1663	1663	1663	0
364	20230915	131100	24826043	1663	1663	1663	1663	0
365	20230915	131000	24826043	1663	1663	1663	1663	0
366	20230915	130900	24826043	1663	1663	1663	1663	0
367	20230915	130800	24826043	1663	1663	1663	1663	0
368	20230915	130700	24826043	1663	1663	1663	1663	0
369	20230915	130600	24826043	1663	1663	1663	1663	0
370	20230915	130500	24826043	1663	1663	1663	1663	11
371	20230915	130400	24807750	1662	1662	1662	1662	0
372	20230915	130300	24807750	1662	1662	1662	1662	2
373	20230915	130200	24804426	1661	1662	1662	1661	660
374	20230915	130100	23708165	1662	1662	1662	1662	0
375	20230915	130000	23708165	1662	1662	1662	1662	0
376	20230915	125900	23708165	1662	1662	1662	1662	0
377	20230915	125800	23708165	1662	1662	1662	1662	502
378	20230915	125700	22873841	1667	1667	1667	1667	0
379	20230915	125600	22873841	1667	1667	1667	1667	0
380	20230915	125500	22873841	1667	1667	1667	1667	0
381	20230915	125400	22873841	1667	1667	1667	1667	66
382	20230915	125300	22763819	1668	1668	1668	1668	0
383	20230915	125200	22763819	1668	1668	1668	1668	0
384	20230915	125100	22763819	1668	1668	1668	1668	0
385	20230915	125000	22763819	1668	1668	1668	1668	0
386	20230915	124900	22763819	1668	1668	1668	1668	0
387	20230915	124800	22763819	1668	1668	1668	1668	0
388	20230915	124700	22763819	1668	1668	1668	1668	0
389	20230915	124600	22763819	1668	1668	1668	1668	0
390	20230915	124500	22763819	1668	1668	1668	1668	242
391	20230915	124400	22360163	1668	1667	1668	1667	1000
392	20230915	124300	20692917	1667	1667	1667	1667	10
393	20230915	124200	20676247	1667	1667	1667	1667	0
394	20230915	124100	20676247	1667	1667	1667	1667	0
395	20230915	124000	20676247	1667	1667	1667	1667	0
396	20230915	123900	20676247	1667	1667	1667	1667	0
397	20230915	123800	20676247	1667	1667	1667	1667	0
398	20230915	123700	20676247	1667	1667	1667	1667	0
399	20230915	123600	20676247	1667	1667	1667	1667	0
400	20230915	123500	20676247	1667	1667	1667	1667	0
401	20230915	123400	20676247	1667	1667	1667	1667	0
402	20230915	123300	20676247	1667	1667	1667	1667	0
403	20230915	123200	20676247	1667	1667	1667	1667	0
404	20230915	123100	20676247	1667	1667	1667	1667	0
405	20230915	123000	20676247	1667	1667	1667	1667	0
406	20230915	122900	20676247	1667	1667	1667	1667	0
407	20230915	122800	20676247	1667	1667	1667	1667	2
408	20230915	122700	20672913	1667	1667	1667	1667	9
409	20230915	122600	20657910	1667	1662	1667	1662	2
410	20230915	122500	20654581	1662	1662	1662	1662	4
411	20230915	122400	20647933	1662	1662	1662	1662	9
412	20230915	122300	20632975	1662	1662	1662	1662	481
413	20230915	122200	19833553	1662	1662	1662	1662	405
414	20230915	122100	19160443	1662	1662	1662	1662	0
415	20230915	122000	19160443	1662	1662	1662	1662	20
416	20230915	121900	19127203	1662	1662	1662	1662	0
417	20230915	121800	19127203	1662	1662	1662	1662	0
418	20230915	121700	19127203	1662	1662	1662	1662	0
419	20230915	121600	19127203	1662	1662	1662	1662	20
420	20230915	121500	19093963	1661	1661	1661	1661	0
421	20230915	121400	19093963	1661	1661	1661	1661	0
422	20230915	121300	19093963	1661	1661	1661	1661	0
423	20230915	121200	19093963	1661	1661	1661	1661	602
424	20230915	121100	18094041	1662	1662	1662	1662	0
425	20230915	121000	18094041	1662	1662	1662	1662	1
426	20230915	120900	18092379	1662	1662	1662	1662	0
427	20230915	120800	18092379	1662	1662	1662	1662	50
428	20230915	120700	18009279	1662	1662	1662	1662	0
429	20230915	120600	18009279	1662	1665	1665	1662	18
430	20230915	120500	17979360	1667	1667	1667	1667	0
431	20230915	120400	17979360	1667	1667	1667	1667	0
432	20230915	120300	17979360	1667	1667	1667	1667	0
433	20230915	120200	17979360	1667	1667	1667	1667	0
434	20230915	120100	17979360	1667	1667	1667	1667	0
435	20230915	120000	17979360	1667	1667	1667	1667	0
436	20230915	115900	17979360	1667	1667	1667	1667	0
437	20230915	115800	17979360	1667	1667	1667	1667	0
438	20230915	115700	17979360	1667	1667	1667	1667	0
439	20230915	115600	17979360	1667	1667	1667	1667	0
440	20230915	115500	17979360	1667	1667	1667	1667	0
441	20230915	115400	17979360	1667	1667	1667	1667	0
442	20230915	115300	17979360	1667	1667	1667	1667	0
443	20230915	115200	17979360	1667	1667	1667	1667	0
444	20230915	115100	17979360	1667	1667	1667	1667	0
445	20230915	115000	17979360	1667	1667	1667	1667	0
446	20230915	114900	17979360	1667	1667	1667	1667	0
447	20230915	114800	17979360	1667	1667	1667	1667	0
448	20230915	114700	17979360	1667	1667	1667	1667	0
449	20230915	114600	17979360	1667	1667	1667	1667	0
450	20230915	114500	17979360	1667	1667	1667	1667	0
451	20230915	114400	17979360	1667	1667	1667	1667	0
452	20230915	114300	17979360	1667	1667	1667	1667	0
453	20230915	114200	17979360	1667	1667	1667	1667	0
454	20230915	114100	17979360	1667	1667	1667	1667	0
455	20230915	114000	17979360	1667	1667	1667	1667	0
456	20230915	113900	17979360	1667	1667	1667	1667	0
457	20230915	113800	17979360	1667	1667	1667	1667	0
458	20230915	113700	17979360	1667	1667	1667	1667	100
459	20230915	113600	17812660	1667	1667	1667	1667	0
460	20230915	113500	17812660	1667	1667	1667	1667	0
461	20230915	113400	17812660	1667	1667	1667	1667	0
462	20230915	113300	17812660	1667	1667	1667	1667	0
463	20230915	113200	17812660	1667	1667	1667	1667	0
464	20230915	113100	17812660	1667	1667	1667	1667	20
465	20230915	113000	17779320	1667	1667	1667	1667	0
466	20230915	112900	17779320	1667	1661	1667	1661	3
467	20230915	112800	17774331	1661	1661	1661	1661	0
468	20230915	112700	17774331	1661	1661	1661	1661	0
469	20230915	112600	17774331	1661	1661	1661	1661	0
470	20230915	112500	17774331	1661	1661	1661	1661	100
471	20230915	112400	17608231	1667	1667	1667	1667	5
472	20230915	112300	17599896	1667	1667	1667	1667	0
473	20230915	112200	17599896	1667	1667	1667	1667	0
474	20230915	112100	17599896	1667	1667	1667	1667	0
475	20230915	112000	17599896	1667	1667	1667	1667	0
476	20230915	111900	17599896	1667	1667	1667	1667	0
477	20230915	111800	17599896	1667	1667	1667	1667	0
478	20230915	111700	17599896	1667	1667	1667	1667	0
479	20230915	111600	17599896	1667	1667	1667	1667	0
480	20230915	111500	17599896	1667	1667	1667	1667	1
481	20230915	111400	17598229	1660	1660	1660	1660	0
482	20230915	111300	17598229	1660	1660	1660	1660	0
483	20230915	111200	17598229	1660	1660	1660	1660	89
484	20230915	111100	17450489	1660	1661	1661	1660	600
485	20230915	111000	16454279	1667	1667	1667	1667	50
486	20230915	110900	16370929	1667	1667	1667	1667	5
487	20230915	110800	16362594	1667	1667	1667	1667	0
488	20230915	110700	16362594	1667	1667	1667	1667	0
489	20230915	110600	16362594	1667	1666	1667	1666	11
490	20230915	110500	16344267	1666	1666	1666	1666	0
491	20230915	110400	16344267	1666	1666	1666	1666	0
492	20230915	110300	16344267	1666	1666	1666	1666	0
493	20230915	110200	16344267	1666	1666	1666	1666	0
494	20230915	110100	16344267	1666	1666	1666	1666	50
495	20230915	110000	16260967	1666	1666	1666	1666	0
496	20230915	105900	16260967	1666	1666	1666	1666	0
497	20230915	105800	16260967	1666	1666	1666	1666	1
498	20230915	105700	16259301	1666	1666	1666	1666	0
499	20230915	105600	16259301	1666	1666	1666	1666	1
500	20230915	105500	16257635	1661	1661	1661	1661	4
501	20230915	105400	16250991	1661	1661	1661	1661	0
502	20230915	105300	16250991	1661	1661	1661	1661	0
503	20230915	105200	16250991	1661	1661	1661	1661	0
504	20230915	105100	16250991	1661	1661	1661	1661	0
505	20230915	105000	16250991	1661	1661	1661	1661	0
506	20230915	104900	16250991	1661	1661	1661	1661	0
507	20230915	104800	16250991	1661	1661	1661	1661	1
508	20230915	104700	16249330	1667	1667	1667	1667	0
509	20230915	104600	16249330	1667	1667	1667	1667	0
510	20230915	104500	16249330	1667	1667	1667	1667	0
511	20230915	104400	16249330	1667	1667	1667	1667	0
512	20230915	104300	16249330	1667	1667	1667	1667	0
513	20230915	104200	16249330	1667	1667	1667	1667	0
514	20230915	104100	16249330	1667	1667	1667	1667	0
515	20230915	104000	16249330	1667	1667	1667	1667	0
516	20230915	103900	16249330	1667	1667	1667	1667	0
517	20230915	103800	16249330	1667	1667	1667	1667	0
518	20230915	103700	16249330	1667	1667	1667	1667	0
519	20230915	103600	16249330	1667	1667	1667	1667	2
520	20230915	103500	16245996	1661	1661	1661	1661	67
521	20230915	103400	16134709	1667	1663	1667	1661	45
522	20230915	103300	16059922	1667	1667	1667	1667	0
523	20230915	103200	16059922	1667	1667	1667	1667	0
524	20230915	103100	16059922	1667	1667	1667	1667	0
525	20230915	103000	16059922	1667	1667	1667	1667	0
526	20230915	102900	16059922	1667	1667	1667	1667	5
527	20230915	102800	16051587	1668	1668	1668	1668	0
528	20230915	102700	16051587	1668	1668	1668	1668	0
529	20230915	102600	16051587	1668	1668	1668	1668	0
530	20230915	102500	16051587	1668	1668	1668	1668	0
531	20230915	102400	16051587	1668	1668	1668	1668	0
532	20230915	102300	16051587	1668	1668	1668	1668	0
533	20230915	102200	16051587	1668	1668	1668	1668	2
534	20230915	102100	16048251	1668	1668	1668	1668	0
535	20230915	102000	16048251	1668	1668	1668	1668	0
536	20230915	101900	16048251	1668	1668	1668	1668	0
537	20230915	101800	16048251	1668	1668	1668	1668	0
538	20230915	101700	16048251	1668	1668	1668	1668	2
539	20230915	101600	16044915	1659	1667	1668	1659	110
540	20230915	101500	15861539	1670	1670	1670	1670	0
541	20230915	101400	15861539	1670	1670	1670	1670	0
542	20230915	101300	15861539	1670	1670	1670	1670	0
543	20230915	101200	15861539	1670	1670	1670	1670	0
544	20230915	101100	15861539	1670	1670	1670	1670	0
545	20230915	101000	15861539	1670	1670	1670	1670	0
546	20230915	100900	15861539	1670	1670	1670	1670	1
547	20230915	100800	15859869	1662	1662	1662	1662	1
548	20230915	100700	15858207	1662	1662	1662	1662	1233
549	20230915	100600	13808961	1662	1662	1662	1662	0
550	20230915	100500	13808961	1662	1662	1662	1662	2
551	20230915	100400	13805637	1660	1669	1669	1660	1080
552	20230915	100300	12011885	1662	1662	1662	1662	30
553	20230915	100200	11962025	1670	1670	1670	1670	0
554	20230915	100100	11962025	1670	1670	1670	1670	0
555	20230915	100000	11962025	1670	1670	1670	1670	0
556	20230915	095900	11962025	1670	1670	1670	1670	0
557	20230915	095800	11962025	1670	1670	1670	1670	0
558	20230915	095700	11962025	1670	1670	1670	1670	0
559	20230915	095600	11962025	1670	1670	1670	1670	0
560	20230915	095500	11962025	1670	1670	1670	1670	50
561	20230915	095400	11878525	1671	1671	1671	1671	0
562	20230915	095300	11878525	1671	1671	1671	1671	0
563	20230915	095200	11878525	1671	1671	1671	1671	0
564	20230915	095100	11878525	1671	1671	1671	1671	1
565	20230915	095000	11876854	1661	1668	1668	1661	494
566	20230915	094900	11055561	1668	1668	1668	1668	16
567	20230915	094800	11028873	1668	1668	1668	1668	0
568	20230915	094700	11028873	1668	1668	1668	1668	5
569	20230915	094600	11020533	1668	1668	1668	1668	0
570	20230915	094500	11020533	1668	1668	1668	1668	0
571	20230915	094400	11020533	1668	1668	1668	1668	0
572	20230915	094300	11020533	1668	1668	1668	1668	0
573	20230915	094200	11020533	1668	1668	1668	1668	0
574	20230915	094100	11020533	1668	1668	1668	1668	0
575	20230915	094000	11020533	1668	1668	1668	1668	0
576	20230915	093900	11020533	1668	1668	1668	1668	0
577	20230915	093800	11020533	1668	1668	1668	1668	0
578	20230915	093700	11020533	1668	1668	1668	1668	0
579	20230915	093600	11020533	1668	1668	1668	1668	0
580	20230915	093500	11020533	1668	1668	1668	1668	1
581	20230915	093400	11018865	1668	1668	1668	1668	0
582	20230915	093300	11018865	1668	1668	1668	1668	0
583	20230915	093200	11018865	1668	1668	1668	1668	0
584	20230915	093100	11018865	1668	1668	1668	1668	0
585	20230915	093000	11018865	1668	1668	1668	1668	0
586	20230915	092900	11018865	1668	1668	1668	1668	11
587	20230915	092800	11000517	1668	1668	1668	1668	299
588	20230915	092700	10501785	1668	1668	1668	1668	0
589	20230915	092600	10501785	1668	1668	1668	1668	0
590	20230915	092500	10501785	1668	1668	1668	1668	0
591	20230915	092400	10501785	1668	1668	1668	1668	0
592	20230915	092300	10501785	1668	1668	1668	1668	0
593	20230915	092200	10501785	1668	1668	1668	1668	4
594	20230915	092100	10495113	1670	1670	1670	1670	1
595	20230915	092000	10493443	1662	1661	1662	1661	3252
596	20230915	091900	5091552	1662	1662	1662	1662	3
597	20230915	091800	5086566	1669	1663	1669	1663	501
598	20230915	091700	4253397	1669	1669	1669	1669	17
599	20230915	091600	4225024	1669	1669	1669	1669	4
600	20230915	091500	4218348	1661	1665	1665	1661	1195
601	20230915	091400	2230953	1669	1669	1669	1669	1
602	20230915	091300	2229284	1668	1670	1673	1668	93
603	20230915	091200	2073975	1670	1670	1670	1670	0
604	20230915	091100	2073975	1670	1668	1670	1668	11
605	20230915	091000	2055625	1666	1666	1666	1666	238
606	20230915	090900	1659117	1666	1666	1666	1666	2
607	20230915	090800	1655785	1667	1667	1667	1667	170
608	20230915	090700	1372395	1668	1668	1668	1661	81
609	20230915	090600	1237826	1661	1661	1661	1661	632
610	20230915	090500	188074	1668	1668	1668	1668	0
611	20230915	090400	188074	1668	1668	1668	1668	5
612	20230915	090300	179734	1668	1668	1668	1668	2
613	20230915	090200	176398	1668	1668	1668	1668	1
614	20230915	090100	174730	1669	1669	1669	1669	0
615	20230915	090000	174730	1669	1664	1669	1664	105