KissMeData/092600/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194500	124197505	1550	1550	1550	1550	570
3	20230921	194400	124197505	1550	1550	1550	1550	0
4	20230921	194300	124197505	1550	1550	1550	1550	0
5	20230921	194200	124197505	1550	1550	1550	1550	0
6	20230921	194100	124197505	1550	1550	1550	1550	0
7	20230921	194000	124197505	1550	1550	1550	1550	0
8	20230921	193900	124197505	1550	1550	1550	1550	0
9	20230921	193800	124197505	1550	1550	1550	1550	0
10	20230921	193700	124197505	1550	1550	1550	1550	0
11	20230921	193600	124197505	1550	1550	1550	1550	0
12	20230921	193500	124197505	1550	1550	1550	1550	0
13	20230921	193400	124197505	1550	1550	1550	1550	0
14	20230921	193300	124197505	1550	1550	1550	1550	0
15	20230921	193200	124197505	1550	1550	1550	1550	0
16	20230921	193100	124197505	1550	1550	1550	1550	0
17	20230921	193000	124197505	1550	1550	1550	1550	0
18	20230921	192900	124197505	1550	1550	1550	1550	0
19	20230921	192800	124197505	1550	1550	1550	1550	0
20	20230921	192700	124197505	1550	1550	1550	1550	0
21	20230921	192600	124197505	1550	1550	1550	1550	0
22	20230921	192500	124197505	1550	1550	1550	1550	0
23	20230921	192400	124197505	1550	1550	1550	1550	0
24	20230921	192300	124197505	1550	1550	1550	1550	0
25	20230921	192200	124197505	1550	1550	1550	1550	0
26	20230921	192100	124197505	1550	1550	1550	1550	0
27	20230921	192000	124197505	1550	1550	1550	1550	0
28	20230921	191900	124197505	1550	1550	1550	1550	0
29	20230921	191800	124197505	1550	1550	1550	1550	0
30	20230921	191700	124197505	1550	1550	1550	1550	0
31	20230921	191600	124197505	1550	1550	1550	1550	0
32	20230921	191500	124197505	1550	1550	1550	1550	570
33	20230921	191400	124197505	1550	1550	1550	1550	0
34	20230921	191300	124197505	1550	1550	1550	1550	0
35	20230921	191200	124197505	1550	1550	1550	1550	0
36	20230921	191100	124197505	1550	1550	1550	1550	0
37	20230921	191000	124197505	1550	1550	1550	1550	0
38	20230921	190900	124197505	1550	1550	1550	1550	0
39	20230921	190800	124197505	1550	1550	1550	1550	0
40	20230921	190700	124197505	1550	1550	1550	1550	0
41	20230921	190600	124197505	1550	1550	1550	1550	0
42	20230921	190500	124197505	1550	1550	1550	1550	0
43	20230921	190400	124197505	1550	1550	1550	1550	0
44	20230921	190300	124197505	1550	1550	1550	1550	0
45	20230921	190200	124197505	1550	1550	1550	1550	0
46	20230921	190100	124197505	1550	1550	1550	1550	0
47	20230921	190000	124197505	1550	1550	1550	1550	0
48	20230921	185900	124197505	1550	1550	1550	1550	0
49	20230921	185800	124197505	1550	1550	1550	1550	0
50	20230921	185700	124197505	1550	1550	1550	1550	0
51	20230921	185600	124197505	1550	1550	1550	1550	0
52	20230921	185500	124197505	1550	1550	1550	1550	0
53	20230921	185400	124197505	1550	1550	1550	1550	0
54	20230921	185300	124197505	1550	1550	1550	1550	0
55	20230921	185200	124197505	1550	1550	1550	1550	0
56	20230921	185100	124197505	1550	1550	1550	1550	0
57	20230921	185000	124197505	1550	1550	1550	1550	0
58	20230921	184900	124197505	1550	1550	1550	1550	0
59	20230921	184800	124197505	1550	1550	1550	1550	0
60	20230921	184700	124197505	1550	1550	1550	1550	0
61	20230921	184600	124197505	1550	1550	1550	1550	0
62	20230921	184500	124197505	1550	1550	1550	1550	570
63	20230921	184400	124197505	1550	1550	1550	1550	0
64	20230921	184300	124197505	1550	1550	1550	1550	0
65	20230921	184200	124197505	1550	1550	1550	1550	0
66	20230921	184100	124197505	1550	1550	1550	1550	0
67	20230921	184000	124197505	1550	1550	1550	1550	0
68	20230921	183900	124197505	1550	1550	1550	1550	0
69	20230921	183800	124197505	1550	1550	1550	1550	0
70	20230921	183700	124197505	1550	1550	1550	1550	0
71	20230921	183600	124197505	1550	1550	1550	1550	0
72	20230921	183500	124197505	1550	1550	1550	1550	0
73	20230921	183400	124197505	1550	1550	1550	1550	0
74	20230921	183300	124197505	1550	1550	1550	1550	0
75	20230921	183200	124197505	1550	1550	1550	1550	0
76	20230921	183100	124197505	1550	1550	1550	1550	0
77	20230921	183000	124197505	1550	1550	1550	1550	0
78	20230921	182900	124197505	1550	1550	1550	1550	0
79	20230921	182800	124197505	1550	1550	1550	1550	0
80	20230921	182700	124197505	1550	1550	1550	1550	0
81	20230921	182600	124197505	1550	1550	1550	1550	0
82	20230921	182500	124197505	1550	1550	1550	1550	0
83	20230921	182400	124197505	1550	1550	1550	1550	0
84	20230921	182300	124197505	1550	1550	1550	1550	0
85	20230921	182200	124197505	1550	1550	1550	1550	0
86	20230921	182100	124197505	1550	1550	1550	1550	0
87	20230921	182000	124197505	1550	1550	1550	1550	0
88	20230921	181900	124197505	1550	1550	1550	1550	0
89	20230921	181800	124197505	1550	1550	1550	1550	0
90	20230921	181700	124197505	1550	1550	1550	1550	0
91	20230921	181600	124197505	1550	1550	1550	1550	0
92	20230921	181500	124197505	1550	1550	1550	1550	570
93	20230921	181400	124197505	1550	1550	1550	1550	0
94	20230921	181300	124197505	1550	1550	1550	1550	0
95	20230921	181200	124197505	1550	1550	1550	1550	0
96	20230921	181100	124197505	1550	1550	1550	1550	0
97	20230921	181000	124197505	1550	1550	1550	1550	0
98	20230921	180900	124197505	1550	1550	1550	1550	0
99	20230921	180800	124197505	1550	1550	1550	1550	0
100	20230921	180700	124197505	1550	1550	1550	1550	0
101	20230921	180600	124197505	1550	1550	1550	1550	0
102	20230921	180500	124197505	1550	1550	1550	1550	0
103	20230921	180400	124197505	1550	1550	1550	1550	0
104	20230921	180300	124197505	1550	1550	1550	1550	0
105	20230921	180200	124197505	1550	1550	1550	1550	0
106	20230921	180100	124197505	1550	1550	1550	1550	0
107	20230921	180000	124197505	1550	1550	1550	1550	0
108	20230921	175900	124197505	1550	1550	1550	1550	0
109	20230921	175800	124197505	1550	1550	1550	1550	0
110	20230921	175700	124197505	1550	1550	1550	1550	0
111	20230921	175600	124197505	1550	1550	1550	1550	0
112	20230921	175500	124197505	1550	1550	1550	1550	0
113	20230921	175400	124197505	1550	1550	1550	1550	0
114	20230921	175300	124197505	1550	1550	1550	1550	0
115	20230921	175200	124197505	1550	1550	1550	1550	0
116	20230921	175100	124197505	1550	1550	1550	1550	0
117	20230921	175000	124197505	1550	1550	1550	1550	0
118	20230921	174900	124197505	1550	1550	1550	1550	0
119	20230921	174800	124197505	1550	1550	1550	1550	0
120	20230921	174700	124197505	1550	1550	1550	1550	0
121	20230921	174600	124197505	1550	1550	1550	1550	0
122	20230921	174500	124197505	1550	1550	1550	1550	570
123	20230921	174400	124197505	1550	1550	1550	1550	0
124	20230921	174300	124197505	1550	1550	1550	1550	0
125	20230921	174200	124197505	1550	1550	1550	1550	0
126	20230921	174100	124197505	1550	1550	1550	1550	0
127	20230921	174000	124197505	1550	1550	1550	1550	0
128	20230921	173900	124197505	1550	1550	1550	1550	0
129	20230921	173800	124197505	1550	1550	1550	1550	0
130	20230921	173700	124197505	1550	1550	1550	1550	0
131	20230921	173600	124197505	1550	1550	1550	1550	0
132	20230921	173500	124197505	1550	1550	1550	1550	0
133	20230921	173400	124197505	1550	1550	1550	1550	0
134	20230921	173300	124197505	1550	1550	1550	1550	0
135	20230921	173200	124197505	1550	1550	1550	1550	0
136	20230921	173100	124197505	1550	1550	1550	1550	0
137	20230921	173000	124197505	1550	1550	1550	1550	0
138	20230921	172900	124197505	1550	1550	1550	1550	0
139	20230921	172800	124197505	1550	1550	1550	1550	0
140	20230921	172700	124197505	1550	1550	1550	1550	0
141	20230921	172600	124197505	1550	1550	1550	1550	0
142	20230921	172500	124197505	1550	1550	1550	1550	0
143	20230921	172400	124197505	1550	1550	1550	1550	0
144	20230921	172300	124197505	1550	1550	1550	1550	0
145	20230921	172200	124197505	1550	1550	1550	1550	0
146	20230921	172100	124197505	1550	1550	1550	1550	0
147	20230921	172000	124197505	1550	1550	1550	1550	0
148	20230921	171900	124197505	1550	1550	1550	1550	0
149	20230921	171800	124197505	1550	1550	1550	1550	0
150	20230921	171700	124197505	1550	1550	1550	1550	0
151	20230921	171600	124197505	1550	1550	1550	1550	0
152	20230921	171500	124197505	1550	1550	1550	1550	570
153	20230921	171400	124197505	1550	1550	1550	1550	0
154	20230921	171300	124197505	1550	1550	1550	1550	0
155	20230921	171200	124197505	1550	1550	1550	1550	0
156	20230921	171100	124197505	1550	1550	1550	1550	0
157	20230921	171000	124197505	1550	1550	1550	1550	0
158	20230921	170900	124197505	1550	1550	1550	1550	0
159	20230921	170800	124197505	1550	1550	1550	1550	0
160	20230921	170700	124197505	1550	1550	1550	1550	0
161	20230921	170600	124197505	1550	1550	1550	1550	0
162	20230921	170500	124197505	1550	1550	1550	1550	0
163	20230921	170400	124197505	1550	1550	1550	1550	0
164	20230921	170300	124197505	1550	1550	1550	1550	0
165	20230921	170200	124197505	1550	1550	1550	1550	0
166	20230921	170100	124197505	1550	1550	1550	1550	0
167	20230921	170000	124197505	1550	1550	1550	1550	0
168	20230921	165900	124197505	1550	1550	1550	1550	0
169	20230921	165800	124197505	1550	1550	1550	1550	0
170	20230921	165700	124197505	1550	1550	1550	1550	0
171	20230921	165600	124197505	1550	1550	1550	1550	0
172	20230921	165500	124197505	1550	1550	1550	1550	0
173	20230921	165400	124197505	1550	1550	1550	1550	0
174	20230921	165300	124197505	1550	1550	1550	1550	0
175	20230921	165200	124197505	1550	1550	1550	1550	0
176	20230921	165100	124197505	1550	1550	1550	1550	0
177	20230921	165000	124197505	1550	1550	1550	1550	0
178	20230921	164900	124197505	1550	1550	1550	1550	0
179	20230921	164800	124197505	1550	1550	1550	1550	0
180	20230921	164700	124197505	1550	1550	1550	1550	0
181	20230921	164600	124197505	1550	1550	1550	1550	0
182	20230921	164500	124197505	1550	1550	1550	1550	570
183	20230921	164400	124197505	1550	1550	1550	1550	0
184	20230921	164300	124197505	1550	1550	1550	1550	0
185	20230921	164200	124197505	1550	1550	1550	1550	0
186	20230921	164100	124197505	1550	1550	1550	1550	0
187	20230921	164000	124197505	1550	1550	1550	1550	0
188	20230921	163900	124197505	1550	1550	1550	1550	0
189	20230921	163800	124197505	1550	1550	1550	1550	0
190	20230921	163700	124197505	1550	1550	1550	1550	0
191	20230921	163600	124197505	1550	1550	1550	1550	0
192	20230921	163500	124197505	1550	1550	1550	1550	0
193	20230921	163400	124197505	1550	1550	1550	1550	0
194	20230921	163300	124197505	1550	1550	1550	1550	0
195	20230921	163200	124197505	1550	1550	1550	1550	0
196	20230921	163100	124197505	1550	1550	1550	1550	0
197	20230921	163000	124197505	1550	1550	1550	1550	0
198	20230921	162900	124197505	1550	1550	1550	1550	0
199	20230921	162800	124197505	1550	1550	1550	1550	0
200	20230921	162700	124197505	1550	1550	1550	1550	0
201	20230921	162600	124197505	1550	1550	1550	1550	0
202	20230921	162500	124197505	1550	1550	1550	1550	0
203	20230921	162400	124197505	1550	1550	1550	1550	0
204	20230921	162300	124197505	1550	1550	1550	1550	0
205	20230921	162200	124197505	1550	1550	1550	1550	0
206	20230921	162100	124197505	1550	1550	1550	1550	0
207	20230921	162000	124197505	1550	1550	1550	1550	0
208	20230921	161900	124197505	1550	1550	1550	1550	0
209	20230921	161800	124197505	1550	1550	1550	1550	0
210	20230921	161700	124197505	1550	1550	1550	1550	0
211	20230921	161600	124197505	1550	1550	1550	1550	0
212	20230921	161500	124197505	1550	1550	1550	1550	570
213	20230921	161400	124197505	1550	1550	1550	1550	0
214	20230921	161300	124197505	1550	1550	1550	1550	0
215	20230921	161200	124197505	1550	1550	1550	1550	0
216	20230921	161100	124197505	1550	1550	1550	1550	0
217	20230921	161000	124197505	1550	1550	1550	1550	0
218	20230921	160900	124197505	1550	1550	1550	1550	0
219	20230921	160800	124197505	1550	1550	1550	1550	0
220	20230921	160700	124197505	1550	1550	1550	1550	0
221	20230921	160600	124197505	1550	1550	1550	1550	0
222	20230921	160500	124197505	1550	1550	1550	1550	0
223	20230921	160400	124197505	1550	1550	1550	1550	0
224	20230921	160300	124197505	1550	1550	1550	1550	0
225	20230921	160200	124197505	1550	1550	1550	1550	0
226	20230921	160100	124197505	1550	1550	1550	1550	0
227	20230921	160000	124197505	1550	1550	1550	1550	0
228	20230921	155900	124197505	1550	1550	1550	1550	0
229	20230921	155800	124197505	1550	1550	1550	1550	0
230	20230921	155700	124197505	1550	1550	1550	1550	0
231	20230921	155600	124197505	1550	1550	1550	1550	0
232	20230921	155500	124197505	1550	1550	1550	1550	0
233	20230921	155400	124197505	1550	1550	1550	1550	0
234	20230921	155300	124197505	1550	1550	1550	1550	0
235	20230921	155200	124197505	1550	1550	1550	1550	0
236	20230921	155100	124197505	1550	1550	1550	1550	0
237	20230921	155000	124197505	1550	1550	1550	1550	0
238	20230921	154900	124197505	1550	1550	1550	1550	0
239	20230921	154800	124197505	1550	1550	1550	1550	0
240	20230921	154700	124197505	1550	1550	1550	1550	0
241	20230921	154600	124197505	1550	1550	1550	1550	0
242	20230921	154500	124197505	1550	1550	1550	1550	570
243	20230921	154400	124197505	1550	1550	1550	1550	0
244	20230921	154300	124197505	1550	1550	1550	1550	0
245	20230921	154200	124197505	1550	1550	1550	1550	0
246	20230921	154100	124197505	1550	1550	1550	1550	0
247	20230921	154000	124197505	1550	1550	1550	1550	0
248	20230921	153900	124197505	1550	1550	1550	1550	0
249	20230921	153800	124197505	1550	1550	1550	1550	0
250	20230921	153700	124197505	1550	1550	1550	1550	0
251	20230921	153600	124197505	1550	1550	1550	1550	0
252	20230921	153500	124197505	1550	1550	1550	1550	0
253	20230921	153400	124197505	1550	1550	1550	1550	0
254	20230921	153300	124197505	1550	1550	1550	1550	0
255	20230921	153200	124197505	1550	1550	1550	1550	0
256	20230921	153100	124197505	1550	1550	1550	1550	0
257	20230921	153000	124197505	1550	1550	1550	1550	570
258	20230921	152900	123314005	1568	1568	1568	1568	0
259	20230921	152800	123314005	1568	1568	1568	1568	0
260	20230921	152700	123314005	1568	1568	1568	1568	0
261	20230921	152600	123314005	1568	1568	1568	1568	0
262	20230921	152500	123314005	1568	1568	1568	1568	0
263	20230921	152400	123314005	1568	1568	1568	1568	0
264	20230921	152300	123314005	1568	1568	1568	1568	0
265	20230921	152200	123314005	1568	1568	1568	1568	0
266	20230921	152100	123314005	1568	1568	1568	1568	0
267	20230921	152000	123314005	1568	1568	1568	1568	0
268	20230921	151900	123314005	1568	1570	1570	1568	866
269	20230921	151800	121954387	1568	1568	1568	1568	0
270	20230921	151700	121954387	1568	1550	1568	1550	5090
271	20230921	151600	113991070	1556	1556	1556	1556	0
272	20230921	151500	113991070	1556	1539	1556	1539	66
273	20230921	151400	113889287	1542	1542	1542	1542	0
274	20230921	151300	113889287	1542	1542	1542	1542	0
275	20230921	151200	113889287	1542	1542	1542	1542	200
276	20230921	151100	113580887	1543	1543	1543	1543	0
277	20230921	151000	113580887	1543	1543	1543	1543	1
278	20230921	150900	113579344	1543	1543	1543	1543	0
279	20230921	150800	113579344	1543	1531	1543	1531	1010
280	20230921	150700	112032914	1531	1531	1531	1531	100
281	20230921	150600	111879814	1531	1532	1533	1531	1300
282	20230921	150500	109889148	1532	1535	1536	1532	2003
283	20230921	150400	106817278	1535	1535	1536	1535	668
284	20230921	150300	105791897	1535	1539	1539	1535	20
285	20230921	150200	105761180	1535	1535	1535	1535	0
286	20230921	150100	105761180	1535	1536	1536	1535	90
287	20230921	150000	105623000	1536	1536	1536	1536	20
288	20230921	145900	105592280	1536	1536	1536	1536	50
289	20230921	145800	105515480	1537	1537	1537	1536	1338
290	20230921	145700	103459525	1537	1537	1537	1537	110
291	20230921	145600	103290455	1537	1544	1544	1537	55
292	20230921	145500	103205815	1544	1544	1544	1544	5
293	20230921	145400	103198095	1544	1545	1545	1544	67
294	20230921	145300	103094646	1545	1545	1545	1545	2
295	20230921	145200	103091556	1545	1545	1545	1545	1
296	20230921	145100	103090011	1545	1545	1545	1545	104
297	20230921	145000	102929331	1545	1545	1545	1545	10
298	20230921	144900	102913881	1545	1546	1546	1545	37
299	20230921	144800	102856715	1558	1558	1558	1558	0
300	20230921	144700	102856715	1558	1558	1558	1558	0
301	20230921	144600	102856715	1558	1557	1558	1557	96
302	20230921	144500	102707159	1561	1561	1561	1561	0
303	20230921	144400	102707159	1561	1555	1561	1555	180
304	20230921	144300	102426820	1555	1555	1555	1555	5
305	20230921	144200	102419045	1557	1557	1557	1557	67
306	20230921	144100	102314726	1561	1561	1561	1561	0
307	20230921	144000	102314726	1561	1561	1561	1561	0
308	20230921	143900	102314726	1561	1561	1561	1561	0
309	20230921	143800	102314726	1561	1561	1561	1561	0
310	20230921	143700	102314726	1561	1561	1561	1561	0
311	20230921	143600	102314726	1561	1561	1561	1561	8
312	20230921	143500	102302238	1561	1561	1561	1545	47
313	20230921	143400	102228983	1545	1545	1545	1545	0
314	20230921	143300	102228983	1545	1544	1545	1544	116
315	20230921	143200	102049773	1545	1545	1545	1545	0
316	20230921	143100	102049773	1545	1544	1545	1544	140
317	20230921	143000	101833483	1545	1552	1552	1545	13814
318	20230921	142900	80455173	1551	1551	1551	1551	0
319	20230921	142800	80455173	1551	1551	1551	1551	0
320	20230921	142700	80455173	1551	1551	1551	1551	0
321	20230921	142600	80455173	1551	1556	1556	1551	3000
322	20230921	142500	75798307	1556	1556	1556	1556	0
323	20230921	142400	75798307	1556	1556	1556	1556	0
324	20230921	142300	75798307	1556	1558	1558	1556	103
325	20230921	142200	75637839	1558	1558	1558	1558	5
326	20230921	142100	75630049	1556	1556	1556	1556	0
327	20230921	142000	75630049	1556	1557	1557	1556	250
328	20230921	141900	75241044	1565	1565	1565	1565	3
329	20230921	141800	75236349	1558	1558	1558	1558	0
330	20230921	141700	75236349	1558	1558	1558	1558	0
331	20230921	141600	75236349	1558	1558	1558	1558	0
332	20230921	141500	75236349	1558	1558	1558	1558	0
333	20230921	141400	75236349	1558	1558	1558	1558	0
334	20230921	141300	75236349	1558	1558	1558	1558	0
335	20230921	141200	75236349	1558	1558	1558	1558	0
336	20230921	141100	75236349	1558	1558	1558	1558	0
337	20230921	141000	75236349	1558	1559	1559	1558	10
338	20230921	140900	75220766	1566	1566	1566	1566	0
339	20230921	140800	75220766	1566	1566	1566	1566	0
340	20230921	140700	75220766	1566	1566	1566	1566	0
341	20230921	140600	75220766	1566	1566	1566	1566	28
342	20230921	140500	75176918	1558	1559	1559	1558	100
343	20230921	140400	75021113	1558	1559	1559	1558	1000
344	20230921	140300	73463008	1561	1561	1561	1561	0
345	20230921	140200	73463008	1561	1561	1561	1561	10
346	20230921	140100	73447398	1567	1567	1567	1567	5
347	20230921	140000	73439563	1568	1566	1568	1566	95
348	20230921	135900	73290779	1566	1560	1566	1560	144
349	20230921	135800	73065930	1560	1560	1560	1560	0
350	20230921	135700	73065930	1560	1561	1561	1560	355
351	20230921	135600	72512075	1562	1562	1562	1562	0
352	20230921	135500	72512075	1562	1565	1565	1562	3147
353	20230921	135400	67592003	1566	1566	1566	1566	0
354	20230921	135300	67592003	1566	1566	1566	1566	2
355	20230921	135200	67588871	1565	1565	1565	1565	50
356	20230921	135100	67510621	1565	1567	1567	1565	158
357	20230921	135000	67263339	1566	1566	1566	1566	0
358	20230921	134900	67263339	1566	1566	1566	1566	0
359	20230921	134800	67263339	1566	1566	1566	1566	0
360	20230921	134700	67263339	1566	1568	1568	1566	523
361	20230921	134600	66444299	1567	1567	1567	1567	0
362	20230921	134500	66444299	1567	1567	1567	1567	0
363	20230921	134400	66444299	1567	1567	1567	1567	0
364	20230921	134300	66444299	1567	1567	1567	1567	0
365	20230921	134200	66444299	1567	1567	1567	1567	0
366	20230921	134100	66444299	1567	1567	1567	1567	1132
367	20230921	134000	64670455	1568	1568	1568	1568	2173
368	20230921	133900	61263191	1569	1569	1569	1569	0
369	20230921	133800	61263191	1569	1569	1569	1569	0
370	20230921	133700	61263191	1569	1569	1569	1569	0
371	20230921	133600	61263191	1569	1569	1569	1569	0
372	20230921	133500	61263191	1569	1569	1569	1569	0
373	20230921	133400	61263191	1569	1569	1569	1569	0
374	20230921	133300	61263191	1569	1569	1569	1569	0
375	20230921	133200	61263191	1569	1569	1569	1569	0
376	20230921	133100	61263191	1569	1569	1569	1569	0
377	20230921	133000	61263191	1569	1569	1569	1569	0
378	20230921	132900	61263191	1569	1569	1569	1569	0
379	20230921	132800	61263191	1569	1569	1569	1569	0
380	20230921	132700	61263191	1569	1569	1569	1569	0
381	20230921	132600	61263191	1569	1569	1569	1569	0
382	20230921	132500	61263191	1569	1568	1569	1568	214
383	20230921	132400	60927635	1568	1568	1568	1568	0
384	20230921	132300	60927635	1568	1568	1568	1568	0
385	20230921	132200	60927635	1568	1568	1568	1568	0
386	20230921	132100	60927635	1568	1568	1568	1568	0
387	20230921	132000	60927635	1568	1568	1568	1568	0
388	20230921	131900	60927635	1568	1568	1568	1568	11
389	20230921	131800	60910387	1568	1568	1568	1568	0
390	20230921	131700	60910387	1568	1568	1568	1568	0
391	20230921	131600	60910387	1568	1568	1568	1568	22
392	20230921	131500	60875891	1568	1568	1568	1568	0
393	20230921	131400	60875891	1568	1568	1568	1568	0
394	20230921	131300	60875891	1568	1568	1568	1568	0
395	20230921	131200	60875891	1568	1568	1568	1568	0
396	20230921	131100	60875891	1568	1568	1568	1568	0
397	20230921	131000	60875891	1568	1568	1568	1568	0
398	20230921	130900	60875891	1568	1568	1568	1568	0
399	20230921	130800	60875891	1568	1568	1568	1568	0
400	20230921	130700	60875891	1568	1570	1570	1568	907
401	20230921	130600	59453709	1570	1570	1570	1570	13
402	20230921	130500	59433299	1569	1569	1569	1569	0
403	20230921	130400	59433299	1569	1569	1569	1569	0
404	20230921	130300	59433299	1569	1569	1569	1569	3
405	20230921	130200	59428592	1568	1568	1568	1568	0
406	20230921	130100	59428592	1568	1568	1568	1568	0
407	20230921	130000	59428592	1568	1568	1568	1568	0
408	20230921	125900	59428592	1568	1568	1568	1568	11
409	20230921	125800	59411344	1568	1568	1568	1568	5
410	20230921	125700	59403504	1568	1568	1568	1568	731
411	20230921	125600	58257296	1568	1568	1568	1568	1
412	20230921	125500	58255728	1568	1568	1568	1568	12
413	20230921	125400	58236912	1568	1568	1568	1568	20
414	20230921	125300	58205552	1568	1568	1568	1568	120
415	20230921	125200	58017392	1569	1569	1569	1569	304
416	20230921	125100	57540416	1568	1568	1568	1568	0
417	20230921	125000	57540416	1568	1568	1568	1568	2844
418	20230921	124900	53081024	1569	1568	1569	1568	34
419	20230921	124800	53027708	1568	1570	1570	1568	835
420	20230921	124700	51718426	1568	1568	1568	1568	0
421	20230921	124600	51718426	1568	1568	1568	1568	6
422	20230921	124500	51709018	1568	1568	1568	1568	0
423	20230921	124400	51709018	1568	1568	1568	1568	6
424	20230921	124300	51699610	1568	1568	1568	1568	13
425	20230921	124200	51679226	1568	1568	1568	1568	0
426	20230921	124100	51679226	1568	1568	1568	1568	0
427	20230921	124000	51679226	1568	1568	1568	1568	13
428	20230921	123900	51658842	1568	1568	1568	1568	0
429	20230921	123800	51658842	1568	1568	1568	1568	0
430	20230921	123700	51658842	1568	1568	1568	1568	0
431	20230921	123600	51658842	1568	1568	1568	1568	208
432	20230921	123500	51332698	1568	1568	1568	1568	5542
433	20230921	123400	42642842	1569	1569	1569	1569	0
434	20230921	123300	42642842	1569	1569	1569	1569	4
435	20230921	123200	42636566	1568	1568	1568	1568	0
436	20230921	123100	42636566	1568	1568	1568	1568	1
437	20230921	123000	42634998	1568	1568	1568	1568	19
438	20230921	122900	42605206	1568	1568	1568	1568	21
439	20230921	122800	42572278	1568	1568	1568	1568	509
440	20230921	122700	41774166	1568	1570	1570	1568	68
441	20230921	122600	41667472	1571	1571	1571	1571	0
442	20230921	122500	41667472	1571	1571	1571	1571	0
443	20230921	122400	41667472	1571	1571	1571	1571	12
444	20230921	122300	41648620	1570	1570	1570	1570	0
445	20230921	122200	41648620	1570	1570	1570	1570	0
446	20230921	122100	41648620	1570	1570	1570	1570	4
447	20230921	122000	41642340	1571	1571	1571	1571	0
448	20230921	121900	41642340	1571	1571	1571	1571	0
449	20230921	121800	41642340	1571	1571	1571	1571	0
450	20230921	121700	41642340	1571	1571	1571	1571	0
451	20230921	121600	41642340	1571	1571	1571	1571	0
452	20230921	121500	41642340	1571	1571	1571	1571	0
453	20230921	121400	41642340	1571	1571	1571	1571	2
454	20230921	121300	41639198	1568	1568	1568	1568	0
455	20230921	121200	41639198	1568	1568	1568	1568	0
456	20230921	121100	41639198	1568	1568	1568	1568	1
457	20230921	121000	41637630	1568	1568	1568	1568	0
458	20230921	120900	41637630	1568	1569	1569	1568	51
459	20230921	120800	41557612	1568	1568	1568	1568	0
460	20230921	120700	41557612	1568	1568	1568	1568	0
461	20230921	120600	41557612	1568	1568	1568	1568	0
462	20230921	120500	41557612	1568	1568	1568	1568	0
463	20230921	120400	41557612	1568	1568	1568	1568	0
464	20230921	120300	41557612	1568	1568	1568	1568	0
465	20230921	120200	41557612	1568	1568	1568	1568	0
466	20230921	120100	41557612	1568	1568	1568	1568	0
467	20230921	120000	41557612	1568	1568	1568	1568	0
468	20230921	115900	41557612	1568	1568	1568	1568	0
469	20230921	115800	41557612	1568	1568	1568	1568	0
470	20230921	115700	41557612	1568	1568	1568	1568	0
471	20230921	115600	41557612	1568	1568	1568	1568	0
472	20230921	115500	41557612	1568	1568	1568	1568	0
473	20230921	115400	41557612	1568	1568	1568	1568	0
474	20230921	115300	41557612	1568	1568	1568	1568	0
475	20230921	115200	41557612	1568	1568	1568	1568	0
476	20230921	115100	41557612	1568	1568	1568	1568	0
477	20230921	115000	41557612	1568	1568	1568	1568	0
478	20230921	114900	41557612	1568	1568	1568	1568	0
479	20230921	114800	41557612	1568	1568	1568	1568	0
480	20230921	114700	41557612	1568	1568	1568	1568	1
481	20230921	114600	41556044	1571	1571	1571	1571	0
482	20230921	114500	41556044	1571	1571	1571	1571	0
483	20230921	114400	41556044	1571	1571	1571	1571	0
484	20230921	114300	41556044	1571	1571	1571	1571	0
485	20230921	114200	41556044	1571	1571	1571	1571	25
486	20230921	114100	41516769	1571	1571	1571	1571	1
487	20230921	114000	41515198	1569	1569	1569	1569	0
488	20230921	113900	41515198	1569	1569	1569	1569	0
489	20230921	113800	41515198	1569	1569	1569	1569	0
490	20230921	113700	41515198	1569	1569	1569	1569	0
491	20230921	113600	41515198	1569	1568	1569	1568	21
492	20230921	113500	41482269	1571	1571	1571	1571	0
493	20230921	113400	41482269	1571	1571	1571	1571	1
494	20230921	113300	41480698	1568	1568	1568	1568	0
495	20230921	113200	41480698	1568	1568	1568	1568	0
496	20230921	113100	41480698	1568	1568	1568	1568	0
497	20230921	113000	41480698	1568	1568	1568	1568	4
498	20230921	112900	41474426	1568	1568	1568	1568	6
499	20230921	112800	41465018	1571	1568	1571	1568	110
500	20230921	112700	41292238	1571	1571	1571	1571	0
501	20230921	112600	41292238	1571	1571	1571	1571	0
502	20230921	112500	41292238	1571	1571	1571	1571	1
503	20230921	112400	41290667	1568	1568	1568	1568	149
504	20230921	112300	41057035	1571	1571	1571	1571	2
505	20230921	112200	41053893	1571	1571	1571	1571	0
506	20230921	112100	41053893	1571	1568	1571	1568	242
507	20230921	112000	40674434	1571	1571	1571	1571	0
508	20230921	111900	40674434	1571	1571	1571	1571	0
509	20230921	111800	40674434	1571	1571	1571	1571	0
510	20230921	111700	40674434	1571	1571	1571	1571	0
511	20230921	111600	40674434	1571	1571	1571	1571	0
512	20230921	111500	40674434	1571	1571	1571	1571	0
513	20230921	111400	40674434	1571	1571	1571	1571	2
514	20230921	111300	40671292	1569	1569	1569	1569	500
515	20230921	111200	39886792	1570	1570	1570	1570	874
516	20230921	111100	38514612	1569	1569	1569	1569	1216
517	20230921	111000	36606708	1569	1569	1569	1569	0
518	20230921	110900	36606708	1569	1569	1569	1569	0
519	20230921	110800	36606708	1569	1569	1569	1569	0
520	20230921	110700	36606708	1569	1569	1569	1569	1643
521	20230921	110600	34028841	1570	1570	1570	1570	0
522	20230921	110500	34028841	1570	1570	1570	1570	0
523	20230921	110400	34028841	1570	1570	1570	1570	0
524	20230921	110300	34028841	1570	1570	1570	1570	7
525	20230921	110200	34017851	1570	1570	1570	1570	2119
526	20230921	110100	30691021	1570	1570	1570	1570	0
527	20230921	110000	30691021	1570	1570	1570	1570	0
528	20230921	105900	30691021	1570	1570	1570	1570	0
529	20230921	105800	30691021	1570	1570	1570	1570	5
530	20230921	105700	30683171	1570	1571	1571	1570	25
531	20230921	105600	30643911	1572	1572	1572	1572	1
532	20230921	105500	30642339	1570	1570	1570	1570	0
533	20230921	105400	30642339	1570	1570	1570	1570	0
534	20230921	105300	30642339	1570	1570	1570	1570	0
535	20230921	105200	30642339	1570	1570	1570	1570	0
536	20230921	105100	30642339	1570	1570	1570	1570	0
537	20230921	105000	30642339	1570	1570	1570	1570	0
538	20230921	104900	30642339	1570	1570	1570	1570	0
539	20230921	104800	30642339	1570	1570	1570	1570	0
540	20230921	104700	30642339	1570	1570	1570	1570	0
541	20230921	104600	30642339	1570	1570	1570	1570	0
542	20230921	104500	30642339	1570	1570	1570	1570	69
543	20230921	104400	30534009	1570	1570	1570	1570	0
544	20230921	104300	30534009	1570	1570	1570	1570	0
545	20230921	104200	30534009	1570	1570	1570	1570	5
546	20230921	104100	30526159	1570	1571	1571	1570	15
547	20230921	104000	30502605	1575	1575	1575	1575	0
548	20230921	103900	30502605	1575	1575	1575	1575	3
549	20230921	103800	30497880	1576	1576	1576	1576	330
550	20230921	103700	29977800	1569	1569	1569	1569	0
551	20230921	103600	29977800	1569	1569	1569	1569	0
552	20230921	103500	29977800	1569	1569	1569	1569	21
553	20230921	103400	29944851	1569	1569	1569	1569	0
554	20230921	103300	29944851	1569	1569	1569	1569	0
555	20230921	103200	29944851	1569	1569	1569	1569	0
556	20230921	103100	29944851	1569	1569	1569	1569	10
557	20230921	103000	29929161	1576	1576	1576	1576	0
558	20230921	102900	29929161	1576	1576	1576	1576	2
559	20230921	102800	29926009	1569	1569	1569	1569	11
560	20230921	102700	29908750	1576	1570	1576	1570	7
561	20230921	102600	29897754	1568	1568	1568	1568	0
562	20230921	102500	29897754	1568	1568	1568	1568	0
563	20230921	102400	29897754	1568	1568	1568	1568	0
564	20230921	102300	29897754	1568	1568	1568	1568	0
565	20230921	102200	29897754	1568	1568	1568	1568	200
566	20230921	102100	29584154	1568	1568	1568	1568	50
567	20230921	102000	29505754	1570	1570	1570	1570	0
568	20230921	101900	29505754	1570	1568	1570	1568	2001
569	20230921	101800	26368184	1568	1568	1568	1568	0
570	20230921	101700	26368184	1568	1568	1568	1568	0
571	20230921	101600	26368184	1568	1571	1571	1568	208
572	20230921	101500	26041628	1570	1570	1570	1570	0
573	20230921	101400	26041628	1570	1570	1570	1570	0
574	20230921	101300	26041628	1570	1570	1570	1570	0
575	20230921	101200	26041628	1570	1570	1570	1570	380
576	20230921	101100	25445028	1570	1568	1570	1568	453
577	20230921	101000	24733824	1567	1567	1567	1567	0
578	20230921	100900	24733824	1567	1567	1567	1567	0
579	20230921	100800	24733824	1567	1567	1567	1567	2
580	20230921	100700	24730690	1568	1568	1568	1568	0
581	20230921	100600	24730690	1568	1568	1568	1568	0
582	20230921	100500	24730690	1568	1568	1568	1568	4
583	20230921	100400	24724418	1569	1576	1580	1569	703
584	20230921	100300	23613922	1570	1570	1570	1570	0
585	20230921	100200	23613922	1570	1570	1570	1570	0
586	20230921	100100	23613922	1570	1570	1570	1570	0
587	20230921	100000	23613922	1570	1570	1570	1570	300
588	20230921	095900	23142922	1570	1570	1570	1570	2
589	20230921	095800	23139782	1582	1582	1582	1582	2
590	20230921	095700	23136618	1584	1584	1584	1584	0
591	20230921	095600	23136618	1584	1569	1584	1569	582
592	20230921	095500	22223445	1570	1570	1570	1570	0
593	20230921	095400	22223445	1570	1578	1578	1570	394
594	20230921	095300	21604833	1578	1578	1578	1578	1
595	20230921	095200	21603255	1574	1571	1574	1571	212
596	20230921	095100	21269889	1569	1569	1569	1569	0
597	20230921	095000	21269889	1569	1572	1573	1569	21
598	20230921	094900	21236912	1569	1569	1569	1569	120
599	20230921	094800	21048632	1569	1573	1574	1569	550
600	20230921	094700	20185195	1573	1574	1574	1570	292
601	20230921	094600	19726302	1574	1575	1575	1574	350
602	20230921	094500	19175253	1578	1578	1578	1578	0
603	20230921	094400	19175253	1578	1578	1578	1578	4
604	20230921	094300	19168941	1578	1577	1578	1577	283
605	20230921	094200	18722524	1575	1574	1575	1574	9
606	20230921	094100	18708355	1570	1572	1572	1570	2300
607	20230921	094000	15095512	1572	1572	1572	1572	0
608	20230921	093900	15095512	1572	1574	1574	1572	15
609	20230921	093800	15071930	1577	1577	1577	1577	0
610	20230921	093700	15071930	1577	1577	1577	1577	0
611	20230921	093600	15071930	1577	1577	1577	1577	32
612	20230921	093500	15021466	1577	1581	1581	1577	41
613	20230921	093400	14956729	1582	1582	1582	1582	2
614	20230921	093300	14953565	1582	1584	1584	1582	22
615	20230921	093200	14918721	1583	1583	1583	1583	3
616	20230921	093100	14913972	1583	1584	1584	1583	34
617	20230921	093000	14860149	1584	1584	1584	1584	0
618	20230921	092900	14860149	1584	1584	1584	1584	2
619	20230921	092800	14856981	1584	1584	1584	1584	0
620	20230921	092700	14856981	1584	1584	1584	1584	400
621	20230921	092600	14223381	1599	1599	1599	1599	179
622	20230921	092500	13937160	1586	1586	1586	1586	2
623	20230921	092400	13933988	1583	1586	1586	1583	6
624	20230921	092300	13924481	1586	1583	1586	1583	5
625	20230921	092200	13916557	1586	1586	1586	1586	1
626	20230921	092100	13914971	1593	1593	1593	1593	1
627	20230921	092000	13913378	1587	1587	1587	1587	0
628	20230921	091900	13913378	1587	1587	1587	1587	100
629	20230921	091800	13754678	1587	1599	1600	1587	112
630	20230921	091700	13576809	1601	1601	1601	1601	0
631	20230921	091600	13576809	1601	1601	1601	1601	0
632	20230921	091500	13576809	1601	1587	1601	1587	11
633	20230921	091400	13559338	1601	1601	1601	1601	1
634	20230921	091300	13557737	1590	1590	1590	1590	102
635	20230921	091200	13395557	1590	1584	1590	1584	2019
636	20230921	091100	10186073	1584	1584	1584	1584	30
637	20230921	091000	10138553	1590	1590	1590	1590	0
638	20230921	090900	10138553	1590	1601	1601	1590	1024
639	20230921	090800	8505868	1601	1599	1601	1599	410
640	20230921	090700	7849504	1601	1601	1601	1601	0
641	20230921	090600	7849504	1601	1601	1601	1601	0
642	20230921	090500	7849504	1601	1601	1601	1601	1
643	20230921	090400	7847903	1601	1601	1601	1601	230
644	20230921	090300	7479673	1600	1584	1600	1584	3397
645	20230921	090200	2081430	1577	1576	1577	1576	1154
646	20230921	090100	261772	1576	1577	1577	1576	56
647	20230921	090000	173470	1577	1577	1577	1577	110