KissMeData/323230/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203700	3610062761	1842	1842	1842	1842	16613
3	20230911	203600	3610062761	1842	1842	1842	1842	0
4	20230911	203500	3610062761	1842	1842	1842	1842	0
5	20230911	203400	3610062761	1842	1842	1842	1842	0
6	20230911	203300	3610062761	1842	1842	1842	1842	0
7	20230911	203200	3610062761	1842	1842	1842	1842	0
8	20230911	203100	3610062761	1842	1842	1842	1842	0
9	20230911	203000	3610062761	1842	1842	1842	1842	0
10	20230911	202900	3610062761	1842	1842	1842	1842	0
11	20230911	202800	3610062761	1842	1842	1842	1842	0
12	20230911	202700	3610062761	1842	1842	1842	1842	0
13	20230911	202600	3610062761	1842	1842	1842	1842	0
14	20230911	202500	3610062761	1842	1842	1842	1842	0
15	20230911	202400	3610062761	1842	1842	1842	1842	0
16	20230911	202300	3610062761	1842	1842	1842	1842	0
17	20230911	202200	3610062761	1842	1842	1842	1842	0
18	20230911	202100	3610062761	1842	1842	1842	1842	0
19	20230911	202000	3610062761	1842	1842	1842	1842	0
20	20230911	201900	3610062761	1842	1842	1842	1842	0
21	20230911	201800	3610062761	1842	1842	1842	1842	0
22	20230911	201700	3610062761	1842	1842	1842	1842	0
23	20230911	201600	3610062761	1842	1842	1842	1842	0
24	20230911	201500	3610062761	1842	1842	1842	1842	0
25	20230911	201400	3610062761	1842	1842	1842	1842	0
26	20230911	201300	3610062761	1842	1842	1842	1842	0
27	20230911	201200	3610062761	1842	1842	1842	1842	0
28	20230911	201100	3610062761	1842	1842	1842	1842	0
29	20230911	201000	3610062761	1842	1842	1842	1842	0
30	20230911	200900	3610062761	1842	1842	1842	1842	0
31	20230911	200800	3610062761	1842	1842	1842	1842	0
32	20230911	200700	3610062761	1842	1842	1842	1842	16613
33	20230911	200600	3610062761	1842	1842	1842	1842	0
34	20230911	200500	3610062761	1842	1842	1842	1842	0
35	20230911	200400	3610062761	1842	1842	1842	1842	0
36	20230911	200300	3610062761	1842	1842	1842	1842	0
37	20230911	200200	3610062761	1842	1842	1842	1842	0
38	20230911	200100	3610062761	1842	1842	1842	1842	0
39	20230911	200000	3610062761	1842	1842	1842	1842	0
40	20230911	195900	3610062761	1842	1842	1842	1842	0
41	20230911	195800	3610062761	1842	1842	1842	1842	0
42	20230911	195700	3610062761	1842	1842	1842	1842	0
43	20230911	195600	3610062761	1842	1842	1842	1842	0
44	20230911	195500	3610062761	1842	1842	1842	1842	0
45	20230911	195400	3610062761	1842	1842	1842	1842	0
46	20230911	195300	3610062761	1842	1842	1842	1842	0
47	20230911	195200	3610062761	1842	1842	1842	1842	0
48	20230911	195100	3610062761	1842	1842	1842	1842	0
49	20230911	195000	3610062761	1842	1842	1842	1842	0
50	20230911	194900	3610062761	1842	1842	1842	1842	0
51	20230911	194800	3610062761	1842	1842	1842	1842	0
52	20230911	194700	3610062761	1842	1842	1842	1842	0
53	20230911	194600	3610062761	1842	1842	1842	1842	0
54	20230911	194500	3610062761	1842	1842	1842	1842	0
55	20230911	194400	3610062761	1842	1842	1842	1842	0
56	20230911	194300	3610062761	1842	1842	1842	1842	0
57	20230911	194200	3610062761	1842	1842	1842	1842	0
58	20230911	194100	3610062761	1842	1842	1842	1842	0
59	20230911	194000	3610062761	1842	1842	1842	1842	0
60	20230911	193900	3610062761	1842	1842	1842	1842	0
61	20230911	193800	3610062761	1842	1842	1842	1842	0
62	20230911	193700	3610062761	1842	1842	1842	1842	16613
63	20230911	193600	3610062761	1842	1842	1842	1842	0
64	20230911	193500	3610062761	1842	1842	1842	1842	0
65	20230911	193400	3610062761	1842	1842	1842	1842	0
66	20230911	193300	3610062761	1842	1842	1842	1842	0
67	20230911	193200	3610062761	1842	1842	1842	1842	0
68	20230911	193100	3610062761	1842	1842	1842	1842	0
69	20230911	193000	3610062761	1842	1842	1842	1842	0
70	20230911	192900	3610062761	1842	1842	1842	1842	0
71	20230911	192800	3610062761	1842	1842	1842	1842	0
72	20230911	192700	3610062761	1842	1842	1842	1842	0
73	20230911	192600	3610062761	1842	1842	1842	1842	0
74	20230911	192500	3610062761	1842	1842	1842	1842	0
75	20230911	192400	3610062761	1842	1842	1842	1842	0
76	20230911	192300	3610062761	1842	1842	1842	1842	0
77	20230911	192200	3610062761	1842	1842	1842	1842	0
78	20230911	192100	3610062761	1842	1842	1842	1842	0
79	20230911	192000	3610062761	1842	1842	1842	1842	0
80	20230911	191900	3610062761	1842	1842	1842	1842	0
81	20230911	191800	3610062761	1842	1842	1842	1842	0
82	20230911	191700	3610062761	1842	1842	1842	1842	0
83	20230911	191600	3610062761	1842	1842	1842	1842	0
84	20230911	191500	3610062761	1842	1842	1842	1842	0
85	20230911	191400	3610062761	1842	1842	1842	1842	0
86	20230911	191300	3610062761	1842	1842	1842	1842	0
87	20230911	191200	3610062761	1842	1842	1842	1842	0
88	20230911	191100	3610062761	1842	1842	1842	1842	0
89	20230911	191000	3610062761	1842	1842	1842	1842	0
90	20230911	190900	3610062761	1842	1842	1842	1842	0
91	20230911	190800	3610062761	1842	1842	1842	1842	0
92	20230911	190700	3610062761	1842	1842	1842	1842	16613
93	20230911	190600	3610062761	1842	1842	1842	1842	0
94	20230911	190500	3610062761	1842	1842	1842	1842	0
95	20230911	190400	3610062761	1842	1842	1842	1842	0
96	20230911	190300	3610062761	1842	1842	1842	1842	0
97	20230911	190200	3610062761	1842	1842	1842	1842	0
98	20230911	190100	3610062761	1842	1842	1842	1842	0
99	20230911	190000	3610062761	1842	1842	1842	1842	0
100	20230911	185900	3610062761	1842	1842	1842	1842	0
101	20230911	185800	3610062761	1842	1842	1842	1842	0
102	20230911	185700	3610062761	1842	1842	1842	1842	0
103	20230911	185600	3610062761	1842	1842	1842	1842	0
104	20230911	185500	3610062761	1842	1842	1842	1842	0
105	20230911	185400	3610062761	1842	1842	1842	1842	0
106	20230911	185300	3610062761	1842	1842	1842	1842	0
107	20230911	185200	3610062761	1842	1842	1842	1842	0
108	20230911	185100	3610062761	1842	1842	1842	1842	0
109	20230911	185000	3610062761	1842	1842	1842	1842	0
110	20230911	184900	3610062761	1842	1842	1842	1842	0
111	20230911	184800	3610062761	1842	1842	1842	1842	0
112	20230911	184700	3610062761	1842	1842	1842	1842	0
113	20230911	184600	3610062761	1842	1842	1842	1842	0
114	20230911	184500	3610062761	1842	1842	1842	1842	0
115	20230911	184400	3610062761	1842	1842	1842	1842	0
116	20230911	184300	3610062761	1842	1842	1842	1842	0
117	20230911	184200	3610062761	1842	1842	1842	1842	0
118	20230911	184100	3610062761	1842	1842	1842	1842	0
119	20230911	184000	3610062761	1842	1842	1842	1842	0
120	20230911	183900	3610062761	1842	1842	1842	1842	0
121	20230911	183800	3610062761	1842	1842	1842	1842	0
122	20230911	183700	3610062761	1842	1842	1842	1842	16613
123	20230911	183600	3610062761	1842	1842	1842	1842	0
124	20230911	183500	3610062761	1842	1842	1842	1842	0
125	20230911	183400	3610062761	1842	1842	1842	1842	0
126	20230911	183300	3610062761	1842	1842	1842	1842	0
127	20230911	183200	3610062761	1842	1842	1842	1842	0
128	20230911	183100	3610062761	1842	1842	1842	1842	0
129	20230911	183000	3610062761	1842	1842	1842	1842	0
130	20230911	182900	3610062761	1842	1842	1842	1842	0
131	20230911	182800	3610062761	1842	1842	1842	1842	0
132	20230911	182700	3610062761	1842	1842	1842	1842	0
133	20230911	182600	3610062761	1842	1842	1842	1842	0
134	20230911	182500	3610062761	1842	1842	1842	1842	0
135	20230911	182400	3610062761	1842	1842	1842	1842	0
136	20230911	182300	3610062761	1842	1842	1842	1842	0
137	20230911	182200	3610062761	1842	1842	1842	1842	0
138	20230911	182100	3610062761	1842	1842	1842	1842	0
139	20230911	182000	3610062761	1842	1842	1842	1842	0
140	20230911	181900	3610062761	1842	1842	1842	1842	0
141	20230911	181800	3610062761	1842	1842	1842	1842	0
142	20230911	181700	3610062761	1842	1842	1842	1842	0
143	20230911	181600	3610062761	1842	1842	1842	1842	0
144	20230911	181500	3610062761	1842	1842	1842	1842	0
145	20230911	181400	3610062761	1842	1842	1842	1842	0
146	20230911	181300	3610062761	1842	1842	1842	1842	0
147	20230911	181200	3610062761	1842	1842	1842	1842	0
148	20230911	181100	3610062761	1842	1842	1842	1842	0
149	20230911	181000	3610062761	1842	1842	1842	1842	0
150	20230911	180900	3610062761	1842	1842	1842	1842	0
151	20230911	180800	3610062761	1842	1842	1842	1842	0
152	20230911	180700	3610062761	1842	1842	1842	1842	16613
153	20230911	180600	3610062761	1842	1842	1842	1842	0
154	20230911	180500	3610062761	1842	1842	1842	1842	0
155	20230911	180400	3610062761	1842	1842	1842	1842	0
156	20230911	180300	3610062761	1842	1842	1842	1842	0
157	20230911	180200	3610062761	1842	1842	1842	1842	0
158	20230911	180100	3610062761	1842	1842	1842	1842	0
159	20230911	180000	3610062761	1842	1842	1842	1842	0
160	20230911	175900	3610062761	1842	1842	1842	1842	0
161	20230911	175800	3610062761	1842	1842	1842	1842	0
162	20230911	175700	3610062761	1842	1842	1842	1842	0
163	20230911	175600	3610062761	1842	1842	1842	1842	0
164	20230911	175500	3610062761	1842	1842	1842	1842	0
165	20230911	175400	3610062761	1842	1842	1842	1842	0
166	20230911	175300	3610062761	1842	1842	1842	1842	0
167	20230911	175200	3610062761	1842	1842	1842	1842	0
168	20230911	175100	3610062761	1842	1842	1842	1842	0
169	20230911	175000	3610062761	1842	1842	1842	1842	0
170	20230911	174900	3610062761	1842	1842	1842	1842	0
171	20230911	174800	3610062761	1842	1842	1842	1842	0
172	20230911	174700	3610062761	1842	1842	1842	1842	0
173	20230911	174600	3610062761	1842	1842	1842	1842	0
174	20230911	174500	3610062761	1842	1842	1842	1842	0
175	20230911	174400	3610062761	1842	1842	1842	1842	0
176	20230911	174300	3610062761	1842	1842	1842	1842	0
177	20230911	174200	3610062761	1842	1842	1842	1842	0
178	20230911	174100	3610062761	1842	1842	1842	1842	0
179	20230911	174000	3610062761	1842	1842	1842	1842	0
180	20230911	173900	3610062761	1842	1842	1842	1842	0
181	20230911	173800	3610062761	1842	1842	1842	1842	0
182	20230911	173700	3610062761	1842	1842	1842	1842	16613
183	20230911	173600	3610062761	1842	1842	1842	1842	0
184	20230911	173500	3610062761	1842	1842	1842	1842	0
185	20230911	173400	3610062761	1842	1842	1842	1842	0
186	20230911	173300	3610062761	1842	1842	1842	1842	0
187	20230911	173200	3610062761	1842	1842	1842	1842	0
188	20230911	173100	3610062761	1842	1842	1842	1842	0
189	20230911	173000	3610062761	1842	1842	1842	1842	0
190	20230911	172900	3610062761	1842	1842	1842	1842	0
191	20230911	172800	3610062761	1842	1842	1842	1842	0
192	20230911	172700	3610062761	1842	1842	1842	1842	0
193	20230911	172600	3610062761	1842	1842	1842	1842	0
194	20230911	172500	3610062761	1842	1842	1842	1842	0
195	20230911	172400	3610062761	1842	1842	1842	1842	0
196	20230911	172300	3610062761	1842	1842	1842	1842	0
197	20230911	172200	3610062761	1842	1842	1842	1842	0
198	20230911	172100	3610062761	1842	1842	1842	1842	0
199	20230911	172000	3610062761	1842	1842	1842	1842	0
200	20230911	171900	3610062761	1842	1842	1842	1842	0
201	20230911	171800	3610062761	1842	1842	1842	1842	0
202	20230911	171700	3610062761	1842	1842	1842	1842	0
203	20230911	171600	3610062761	1842	1842	1842	1842	0
204	20230911	171500	3610062761	1842	1842	1842	1842	0
205	20230911	171400	3610062761	1842	1842	1842	1842	0
206	20230911	171300	3610062761	1842	1842	1842	1842	0
207	20230911	171200	3610062761	1842	1842	1842	1842	0
208	20230911	171100	3610062761	1842	1842	1842	1842	0
209	20230911	171000	3610062761	1842	1842	1842	1842	0
210	20230911	170900	3610062761	1842	1842	1842	1842	0
211	20230911	170800	3610062761	1842	1842	1842	1842	0
212	20230911	170700	3610062761	1842	1842	1842	1842	16613
213	20230911	170600	3610062761	1842	1842	1842	1842	0
214	20230911	170500	3610062761	1842	1842	1842	1842	0
215	20230911	170400	3610062761	1842	1842	1842	1842	0
216	20230911	170300	3610062761	1842	1842	1842	1842	0
217	20230911	170200	3610062761	1842	1842	1842	1842	0
218	20230911	170100	3610062761	1842	1842	1842	1842	0
219	20230911	170000	3610062761	1842	1842	1842	1842	0
220	20230911	165900	3610062761	1842	1842	1842	1842	0
221	20230911	165800	3610062761	1842	1842	1842	1842	0
222	20230911	165700	3610062761	1842	1842	1842	1842	0
223	20230911	165600	3610062761	1842	1842	1842	1842	0
224	20230911	165500	3610062761	1842	1842	1842	1842	0
225	20230911	165400	3610062761	1842	1842	1842	1842	0
226	20230911	165300	3610062761	1842	1842	1842	1842	0
227	20230911	165200	3610062761	1842	1842	1842	1842	0
228	20230911	165100	3610062761	1842	1842	1842	1842	0
229	20230911	165000	3610062761	1842	1842	1842	1842	0
230	20230911	164900	3610062761	1842	1842	1842	1842	0
231	20230911	164800	3610062761	1842	1842	1842	1842	0
232	20230911	164700	3610062761	1842	1842	1842	1842	0
233	20230911	164600	3610062761	1842	1842	1842	1842	0
234	20230911	164500	3610062761	1842	1842	1842	1842	0
235	20230911	164400	3610062761	1842	1842	1842	1842	0
236	20230911	164300	3610062761	1842	1842	1842	1842	0
237	20230911	164200	3610062761	1842	1842	1842	1842	0
238	20230911	164100	3610062761	1842	1842	1842	1842	0
239	20230911	164000	3610062761	1842	1842	1842	1842	0
240	20230911	163900	3610062761	1842	1842	1842	1842	0
241	20230911	163800	3610062761	1842	1842	1842	1842	0
242	20230911	163700	3610062761	1842	1842	1842	1842	16613
243	20230911	163600	3610062761	1842	1842	1842	1842	0
244	20230911	163500	3610062761	1842	1842	1842	1842	0
245	20230911	163400	3610062761	1842	1842	1842	1842	0
246	20230911	163300	3610062761	1842	1842	1842	1842	0
247	20230911	163200	3610062761	1842	1842	1842	1842	0
248	20230911	163100	3610062761	1842	1842	1842	1842	0
249	20230911	163000	3610062761	1842	1842	1842	1842	0
250	20230911	162900	3610062761	1842	1842	1842	1842	0
251	20230911	162800	3610062761	1842	1842	1842	1842	0
252	20230911	162700	3610062761	1842	1842	1842	1842	0
253	20230911	162600	3610062761	1842	1842	1842	1842	0
254	20230911	162500	3610062761	1842	1842	1842	1842	0
255	20230911	162400	3610062761	1842	1842	1842	1842	0
256	20230911	162300	3610062761	1842	1842	1842	1842	0
257	20230911	162200	3610062761	1842	1842	1842	1842	0
258	20230911	162100	3610062761	1842	1842	1842	1842	0
259	20230911	162000	3610062761	1842	1842	1842	1842	0
260	20230911	161900	3610062761	1842	1842	1842	1842	0
261	20230911	161800	3610062761	1842	1842	1842	1842	0
262	20230911	161700	3610062761	1842	1842	1842	1842	0
263	20230911	161600	3610062761	1842	1842	1842	1842	0
264	20230911	161500	3610062761	1842	1842	1842	1842	0
265	20230911	161400	3610062761	1842	1842	1842	1842	0
266	20230911	161300	3610062761	1842	1842	1842	1842	0
267	20230911	161200	3610062761	1842	1842	1842	1842	0
268	20230911	161100	3610062761	1842	1842	1842	1842	0
269	20230911	161000	3610062761	1842	1842	1842	1842	0
270	20230911	160900	3610062761	1842	1842	1842	1842	0
271	20230911	160800	3610062761	1842	1842	1842	1842	0
272	20230911	160700	3610062761	1842	1842	1842	1842	16613
273	20230911	160600	3610062761	1842	1842	1842	1842	0
274	20230911	160500	3610062761	1842	1842	1842	1842	0
275	20230911	160400	3610062761	1842	1842	1842	1842	0
276	20230911	160300	3610062761	1842	1842	1842	1842	0
277	20230911	160200	3610062761	1842	1842	1842	1842	0
278	20230911	160100	3610062761	1842	1842	1842	1842	0
279	20230911	160000	3610062761	1842	1842	1842	1842	0
280	20230911	155900	3610062761	1842	1842	1842	1842	0
281	20230911	155800	3610062761	1842	1842	1842	1842	0
282	20230911	155700	3610062761	1842	1842	1842	1842	0
283	20230911	155600	3610062761	1842	1842	1842	1842	0
284	20230911	155500	3610062761	1842	1842	1842	1842	0
285	20230911	155400	3610062761	1842	1842	1842	1842	0
286	20230911	155300	3610062761	1842	1842	1842	1842	0
287	20230911	155200	3610062761	1842	1842	1842	1842	0
288	20230911	155100	3610062761	1842	1842	1842	1842	0
289	20230911	155000	3610062761	1842	1842	1842	1842	0
290	20230911	154900	3610062761	1842	1842	1842	1842	0
291	20230911	154800	3610062761	1842	1842	1842	1842	0
292	20230911	154700	3610062761	1842	1842	1842	1842	0
293	20230911	154600	3610062761	1842	1842	1842	1842	0
294	20230911	154500	3610062761	1842	1842	1842	1842	0
295	20230911	154400	3610062761	1842	1842	1842	1842	0
296	20230911	154300	3610062761	1842	1842	1842	1842	0
297	20230911	154200	3610062761	1842	1842	1842	1842	0
298	20230911	154100	3610062761	1842	1842	1842	1842	0
299	20230911	154000	3610062761	1842	1842	1842	1842	0
300	20230911	153900	3610062761	1842	1842	1842	1842	0
301	20230911	153800	3610062761	1842	1842	1842	1842	0
302	20230911	153700	3610062761	1842	1842	1842	1842	16613
303	20230911	153600	3610062761	1842	1842	1842	1842	0
304	20230911	153500	3610062761	1842	1842	1842	1842	0
305	20230911	153400	3610062761	1842	1842	1842	1842	0
306	20230911	153300	3610062761	1842	1842	1842	1842	0
307	20230911	153200	3610062761	1842	1842	1842	1842	0
308	20230911	153100	3610062761	1842	1842	1842	1842	0
309	20230911	153000	3610062761	1842	1842	1842	1842	16613
310	20230911	152900	3579461615	1828	1828	1828	1828	0
311	20230911	152800	3579461615	1828	1828	1828	1828	0
312	20230911	152700	3579461615	1828	1828	1828	1828	0
313	20230911	152600	3579461615	1828	1828	1828	1828	0
314	20230911	152500	3579461615	1828	1828	1828	1828	0
315	20230911	152400	3579461615	1828	1828	1828	1828	0
316	20230911	152300	3579461615	1828	1828	1828	1828	0
317	20230911	152200	3579461615	1828	1828	1828	1828	0
318	20230911	152100	3579461615	1828	1828	1828	1828	0
319	20230911	152000	3579461615	1828	1828	1828	1828	0
320	20230911	151900	3579461615	1828	1829	1829	1828	291
321	20230911	151800	3578929666	1833	1833	1833	1833	83
322	20230911	151700	3578777527	1833	1836	1836	1833	638
323	20230911	151600	3577606309	1840	1837	1841	1836	18455
324	20230911	151500	3543650416	1840	1837	1840	1836	1032
325	20230911	151400	3541754621	1836	1836	1836	1836	1010
326	20230911	151300	3539900261	1837	1827	1837	1827	2303
327	20230911	151200	3535689680	1837	1828	1837	1826	878
328	20230911	151100	3534082947	1828	1832	1832	1828	3059
329	20230911	151000	3528481968	1831	1838	1840	1831	5319
330	20230911	150900	3518712557	1837	1829	1838	1829	7680
331	20230911	150800	3504630950	1826	1826	1826	1826	0
332	20230911	150700	3504630950	1826	1827	1830	1826	2988
333	20230911	150600	3499167390	1826	1827	1827	1826	236
334	20230911	150500	3498736453	1826	1826	1826	1826	169
335	20230911	150400	3498427859	1826	1826	1826	1826	0
336	20230911	150300	3498427859	1826	1822	1826	1821	187
337	20230911	150200	3498087020	1826	1826	1826	1826	0
338	20230911	150100	3498087020	1826	1824	1826	1822	227
339	20230911	150000	3497672614	1824	1826	1826	1824	369
340	20230911	145900	3496999554	1826	1826	1826	1824	1082
341	20230911	145800	3495023827	1826	1824	1826	1824	655
342	20230911	145700	3493827819	1823	1828	1830	1823	2541
343	20230911	145600	3489181601	1828	1827	1829	1827	1954
344	20230911	145500	3485609205	1827	1827	1827	1823	2132
345	20230911	145400	3481714045	1829	1829	1829	1820	322
346	20230911	145300	3481125643	1828	1828	1828	1819	1096
347	20230911	145200	3479122352	1829	1818	1829	1818	126
348	20230911	145100	3478892383	1817	1815	1817	1815	455
349	20230911	145000	3478065676	1814	1814	1815	1814	624
350	20230911	144900	3476933204	1814	1814	1814	1814	500
351	20230911	144800	3476026204	1815	1814	1815	1814	913
352	20230911	144700	3474369905	1814	1815	1815	1814	1608
353	20230911	144600	3471451937	1817	1817	1817	1817	0
354	20230911	144500	3471451937	1817	1817	1817	1817	49
355	20230911	144400	3471362904	1817	1817	1817	1817	41
356	20230911	144300	3471288407	1817	1802	1817	1802	574
357	20230911	144200	3470252577	1801	1801	1801	1801	547
358	20230911	144100	3469267430	1800	1800	1800	1800	0
359	20230911	144000	3469267430	1800	1800	1800	1800	0
360	20230911	143900	3469267430	1800	1802	1802	1800	282
361	20230911	143800	3468759710	1802	1809	1809	1802	73
362	20230911	143700	3468627723	1809	1801	1809	1801	1255
363	20230911	143600	3466364064	1800	1794	1801	1794	5179
364	20230911	143500	3457053842	1793	1785	1793	1785	3008
365	20230911	143400	3451671099	1785	1790	1790	1785	4286
366	20230911	143300	3443999249	1789	1789	1789	1789	0
367	20230911	143200	3443999249	1789	1789	1790	1789	5862
368	20230911	143100	3433511097	1789	1789	1789	1789	697
369	20230911	143000	3432264164	1789	1786	1789	1782	11761
370	20230911	142900	3411287178	1786	1786	1787	1786	3776
371	20230911	142800	3404539794	1786	1787	1787	1786	181
372	20230911	142700	3404216348	1787	1787	1787	1787	0
373	20230911	142600	3404216348	1787	1790	1790	1787	11175
374	20230911	142500	3384244112	1789	1789	1789	1789	0
375	20230911	142400	3384244112	1789	1791	1794	1789	1647
376	20230911	142300	3381294915	1794	1791	1794	1791	5039
377	20230911	142200	3372261889	1791	1789	1791	1787	6632
378	20230911	142100	3360399071	1789	1792	1792	1789	2979
379	20230911	142000	3355066793	1792	1790	1792	1790	282
380	20230911	141900	3354561569	1788	1790	1790	1788	11
381	20230911	141800	3354541899	1790	1789	1793	1789	2411
382	20230911	141700	3350226199	1790	1791	1791	1790	5042
383	20230911	141600	3341200819	1790	1791	1791	1790	996
384	20230911	141500	3339417749	1790	1785	1790	1785	630
385	20230911	141400	3338291719	1796	1796	1797	1796	2491
386	20230911	141300	3333817842	1796	1797	1803	1782	573
387	20230911	141200	3332788648	1800	1779	1800	1775	2804
388	20230911	141100	3327769602	1790	1781	1800	1768	18637
389	20230911	141000	3294377801	1781	1763	1784	1763	6950
390	20230911	140900	3282070721	1763	1784	1785	1762	17372
391	20230911	140800	3251296771	1785	1809	1809	1785	16940
392	20230911	140700	3220808060	1809	1843	1843	1809	53243
393	20230911	140600	3123181685	1842	1847	1848	1842	34355
394	20230911	140500	3059775139	1847	1850	1850	1845	30561
395	20230911	140400	3003344758	1850	1849	1850	1847	2741
396	20230911	140300	2998276096	1848	1855	1855	1847	21000
397	20230911	140200	2959367309	1855	1856	1856	1855	365
398	20230911	140100	2958690176	1856	1855	1856	1855	639
399	20230911	140000	2957504692	1855	1854	1855	1854	967
400	20230911	135900	2955710908	1855	1847	1855	1847	1976
401	20230911	135800	2952056603	1847	1847	1847	1847	2000
402	20230911	135700	2948362603	1847	1847	1856	1847	3015
403	20230911	135600	2942793871	1846	1852	1852	1846	10100
404	20230911	135500	2924122405	1850	1853	1853	1850	11942
405	20230911	135400	2902022243	1852	1851	1852	1851	517
406	20230911	135300	2901064969	1851	1851	1851	1851	3
407	20230911	135200	2901059416	1850	1850	1850	1850	919
408	20230911	135100	2899359266	1850	1850	1850	1850	0
409	20230911	135000	2899359266	1850	1849	1860	1849	5718
410	20230911	134900	2888773738	1860	1861	1861	1860	1737
411	20230911	134800	2885542181	1850	1852	1852	1850	15000
412	20230911	134700	2857791738	1850	1860	1866	1850	5107
413	20230911	134600	2848307921	1860	1860	1860	1860	4
414	20230911	134500	2848300481	1860	1859	1860	1849	1261
415	20230911	134400	2845956290	1859	1857	1860	1857	1181
416	20230911	134300	2843760159	1858	1858	1858	1858	3004
417	20230911	134200	2838178727	1858	1860	1866	1845	8846
418	20230911	134100	2821810217	1860	1860	1860	1848	1188
419	20230911	134000	2819602098	1860	1847	1860	1847	2001
420	20230911	133900	2815886008	1856	1847	1856	1847	653
421	20230911	133800	2814677952	1847	1847	1850	1846	2041
422	20230911	133700	2810910173	1850	1850	1850	1850	2035
423	20230911	133600	2807145423	1850	1847	1850	1847	2802
424	20230911	133500	2801961729	1847	1847	1847	1847	547
425	20230911	133400	2800951420	1846	1849	1849	1846	166
426	20230911	133300	2800644968	1850	1856	1856	1850	578
427	20230911	133200	2799575644	1856	1855	1856	1850	2821
428	20230911	133100	2794351705	1856	1859	1859	1856	570
429	20230911	133000	2793293779	1856	1859	1859	1856	3
430	20230911	132900	2793288205	1859	1861	1861	1859	3190
431	20230911	132800	2787357136	1861	1863	1863	1861	2131
432	20230911	132700	2783387104	1860	1859	1860	1859	409
433	20230911	132600	2782626394	1856	1856	1856	1856	539
434	20230911	132500	2781626010	1859	1859	1859	1859	4
435	20230911	132400	2781618574	1859	1856	1859	1856	98
436	20230911	132300	2781436665	1855	1856	1856	1855	3661
437	20230911	132200	2774641929	1855	1850	1855	1850	884
438	20230911	132100	2773002511	1850	1850	1850	1850	631
439	20230911	132000	2771835161	1850	1850	1850	1850	2
440	20230911	131900	2771831461	1849	1844	1849	1844	3815
441	20230911	131800	2764789865	1845	1845	1845	1845	33
442	20230911	131700	2764728980	1845	1846	1846	1844	5197
443	20230911	131600	2755144166	1846	1845	1846	1845	3870
444	20230911	131500	2748004006	1845	1846	1846	1845	1445
445	20230911	131400	2745337536	1846	1845	1846	1845	424
446	20230911	131300	2744555200	1845	1848	1848	1845	7087
447	20230911	131200	2731470728	1847	1847	1847	1847	147
448	20230911	131100	2731199219	1847	1847	1849	1847	526
449	20230911	131000	2730227639	1847	1847	1848	1847	1385
450	20230911	130900	2727669287	1847	1847	1847	1847	0
451	20230911	130800	2727669287	1847	1849	1855	1847	14098
452	20230911	130700	2701606355	1849	1853	1856	1849	20413
453	20230911	130600	2663838024	1853	1859	1859	1853	2054
454	20230911	130500	2660029282	1860	1860	1860	1860	630
455	20230911	130400	2658857482	1860	1860	1860	1860	476
456	20230911	130300	2657972122	1860	1859	1860	1859	61
457	20230911	130200	2657858688	1859	1855	1860	1855	1447
458	20230911	130100	2655174377	1855	1856	1856	1855	3604
459	20230911	130000	2648488085	1856	1856	1856	1856	1
460	20230911	125900	2648486229	1855	1855	1855	1855	1
461	20230911	125800	2648484374	1855	1855	1855	1855	3706
462	20230911	125700	2641609744	1852	1862	1862	1852	17444
463	20230911	125600	2609253653	1862	1858	1862	1855	10633
464	20230911	125500	2589496402	1858	1860	1860	1858	6603
465	20230911	125400	2577215774	1863	1863	1863	1863	768
466	20230911	125300	2575784990	1863	1860	1863	1859	1395
467	20230911	125200	2573189915	1861	1863	1863	1861	2943
468	20230911	125100	2567710868	1863	1863	1863	1861	3452
469	20230911	125000	2561283244	1861	1861	1861	1861	0
470	20230911	124900	2561283244	1861	1867	1867	1861	2599
471	20230911	124800	2556436869	1867	1867	1867	1867	3928
472	20230911	124700	2549103293	1867	1867	1867	1859	77
473	20230911	124600	2548959614	1867	1866	1867	1866	1310
474	20230911	124500	2546515145	1859	1865	1865	1859	41
475	20230911	124400	2546438686	1866	1866	1866	1865	957
476	20230911	124300	2544653489	1866	1863	1866	1856	6442
477	20230911	124200	2532639288	1864	1863	1864	1863	2101
478	20230911	124100	2528724233	1855	1855	1855	1855	0
479	20230911	124000	2528724233	1855	1862	1862	1855	114
480	20230911	123900	2528512336	1863	1855	1864	1855	4111
481	20230911	123800	2520850999	1855	1857	1865	1855	6196
482	20230911	123700	2509350893	1857	1864	1865	1857	3020
483	20230911	123600	2503729583	1864	1864	1865	1863	1329
484	20230911	123500	2501252018	1860	1860	1860	1859	6381
485	20230911	123400	2489383359	1857	1856	1860	1856	6073
486	20230911	123300	2478111661	1856	1856	1856	1853	265
487	20230911	123200	2477620310	1856	1851	1856	1850	5351
488	20230911	123100	2467709632	1851	1851	1851	1850	422
489	20230911	123000	2466928696	1852	1852	1852	1852	68
490	20230911	122900	2466802760	1852	1850	1852	1850	1936
491	20230911	122800	2463217584	1850	1850	1850	1850	31
492	20230911	122700	2463160234	1849	1850	1852	1849	3016
493	20230911	122600	2457580736	1850	1850	1850	1850	1006
494	20230911	122500	2455719636	1850	1852	1852	1850	6815
495	20230911	122400	2443111786	1852	1849	1852	1849	371
496	20230911	122300	2442424838	1849	1853	1854	1849	3692
497	20230911	122200	2435590065	1853	1852	1853	1852	119
498	20230911	122100	2435369594	1851	1850	1851	1849	3959
499	20230911	122000	2428043757	1849	1849	1850	1847	1304
500	20230911	121900	2425632463	1850	1849	1850	1849	370
501	20230911	121800	2424948323	1849	1849	1849	1849	794
502	20230911	121700	2423480217	1849	1847	1849	1847	2
503	20230911	121600	2423476521	1846	1846	1846	1846	2829
504	20230911	121500	2418254187	1846	1846	1846	1846	39
505	20230911	121400	2418182193	1849	1849	1849	1849	6
506	20230911	121300	2418171099	1850	1850	1850	1850	17
507	20230911	121200	2418139649	1850	1850	1850	1846	1545
508	20230911	121100	2415286585	1847	1850	1850	1847	301
509	20230911	121000	2414730635	1847	1847	1850	1847	764
510	20230911	120900	2413319512	1850	1849	1850	1849	291
511	20230911	120800	2412781432	1849	1849	1849	1847	1348
512	20230911	120700	2410290260	1847	1847	1847	1846	2427
513	20230911	120600	2405808537	1850	1853	1854	1847	608
514	20230911	120500	2404683321	1854	1852	1854	1852	566
515	20230911	120400	2403634751	1852	1851	1853	1850	3641
516	20230911	120300	2396898743	1851	1855	1855	1851	633
517	20230911	120200	2395727044	1856	1850	1856	1845	6887
518	20230911	120100	2383007710	1850	1850	1850	1846	5195
519	20230911	120000	2373398325	1854	1860	1860	1850	21108
520	20230911	115900	2334249544	1856	1860	1861	1853	6522
521	20230911	115800	2322125979	1865	1866	1866	1864	3003
522	20230911	115700	2316525896	1866	1867	1867	1866	535
523	20230911	115600	2315527583	1867	1853	1869	1846	1021
524	20230911	115500	2313633624	1845	1850	1856	1845	6227
525	20230911	115400	2302113532	1850	1869	1870	1850	22206
526	20230911	115300	2260857408	1869	1872	1872	1861	15389
527	20230911	115200	2232055895	1860	1860	1860	1860	0
528	20230911	115100	2232055895	1860	1850	1860	1850	49682
529	20230911	115000	2140077855	1850	1849	1850	1849	12061
530	20230911	114900	2117774237	1849	1846	1849	1846	9485
531	20230911	114800	2100253322	1845	1845	1845	1842	1242
532	20230911	114700	2097962849	1845	1844	1845	1842	546
533	20230911	114600	2096956566	1842	1843	1845	1841	8418
534	20230911	114500	2081445146	1844	1845	1845	1844	206
535	20230911	114400	2081065180	1846	1847	1847	1845	1172
536	20230911	114300	2078901593	1846	1845	1847	1845	2505
537	20230911	114200	2074277429	1845	1845	1845	1843	3729
538	20230911	114100	2067397430	1844	1842	1844	1842	3560
539	20230911	114000	2060833583	1842	1842	1842	1842	38
540	20230911	113900	2060763587	1841	1841	1842	1841	756
541	20230911	113800	2059371775	1842	1842	1842	1842	6
542	20230911	113700	2059360723	1842	1841	1842	1841	2
543	20230911	113600	2059357040	1841	1841	1841	1841	0
544	20230911	113500	2059357040	1841	1839	1841	1839	3540
545	20230911	113400	2052844078	1839	1839	1839	1839	33
546	20230911	113300	2052783391	1839	1833	1839	1833	5
547	20230911	113200	2052774202	1833	1836	1836	1833	988
548	20230911	113100	2050961801	1837	1837	1837	1837	1
549	20230911	113000	2050959964	1836	1836	1836	1835	2503
550	20230911	112900	2046364956	1835	1833	1835	1833	68
551	20230911	112800	2046240300	1835	1835	1835	1835	59
552	20230911	112700	2046132035	1836	1832	1836	1832	1291
553	20230911	112600	2043765710	1835	1832	1835	1832	419
554	20230911	112500	2042997046	1832	1836	1836	1830	9867
555	20230911	112400	2024910972	1835	1835	1835	1835	757
556	20230911	112300	2023521877	1834	1834	1834	1834	39
557	20230911	112200	2023450351	1835	1833	1835	1833	355
558	20230911	112100	2022799358	1835	1839	1839	1835	3988
559	20230911	112000	2015474512	1837	1843	1843	1837	4421
560	20230911	111900	2007334095	1844	1843	1847	1843	1882
561	20230911	111800	2003864171	1843	1848	1849	1843	7600
562	20230911	111700	1989814998	1846	1848	1849	1845	13442
563	20230911	111600	1964966954	1848	1845	1848	1845	7938
564	20230911	111500	1950304639	1845	1836	1845	1836	555
565	20230911	111400	1949282024	1841	1841	1841	1841	525
566	20230911	111300	1948315499	1841	1841	1841	1830	2706
567	20230911	111200	1943359777	1841	1839	1842	1838	130
568	20230911	111100	1943120632	1840	1838	1840	1838	5654
569	20230911	111000	1932717377	1838	1837	1838	1837	304
570	20230911	110900	1932158924	1830	1830	1830	1830	5
571	20230911	110800	1932149774	1829	1829	1829	1829	11
572	20230911	110700	1932129655	1829	1829	1829	1829	4
573	20230911	110600	1932122339	1839	1838	1839	1838	3514
574	20230911	110500	1925661134	1839	1833	1839	1833	3860
575	20230911	110400	1918575717	1822	1823	1823	1822	3961
576	20230911	110300	1911355393	1823	1827	1827	1822	2112
577	20230911	110200	1907499703	1827	1836	1836	1827	6579
578	20230911	110100	1895430622	1839	1836	1839	1836	2950
579	20230911	110000	1890010085	1836	1826	1836	1826	4550
580	20230911	105900	1881691518	1826	1826	1826	1826	619
581	20230911	105800	1880561224	1827	1821	1827	1821	13857
582	20230911	105700	1855292520	1823	1820	1823	1819	972
583	20230911	105600	1853522913	1820	1822	1823	1820	20540
584	20230911	105500	1816136463	1823	1829	1829	1822	2771
585	20230911	105400	1811081427	1829	1837	1837	1829	2813
586	20230911	105300	1805934053	1839	1833	1840	1833	3043
587	20230911	105200	1800335720	1832	1829	1832	1829	4389
588	20230911	105100	1792305250	1831	1821	1831	1821	25166
589	20230911	105000	1746385795	1820	1820	1820	1819	442
590	20230911	104900	1745581704	1820	1821	1821	1820	376
591	20230911	104800	1744897136	1822	1815	1822	1810	10006
592	20230911	104700	1726697575	1815	1815	1815	1815	1
593	20230911	104600	1726695760	1817	1818	1818	1810	706
594	20230911	104500	1725416936	1820	1818	1820	1818	2618
595	20230911	104400	1720652184	1820	1820	1820	1810	18224
596	20230911	104300	1687614394	1823	1823	1823	1823	2520
597	20230911	104200	1683020434	1823	1825	1825	1820	4205
598	20230911	104100	1675361454	1829	1831	1831	1825	8743
599	20230911	104000	1659372929	1831	1837	1837	1830	11054
600	20230911	103900	1639126414	1840	1830	1840	1830	16021
601	20230911	103800	1609674813	1829	1825	1829	1824	4267
602	20230911	103700	1601885813	1825	1832	1832	1825	12246
603	20230911	103600	1579490289	1832	1847	1847	1821	31387
604	20230911	103500	1521777190	1847	1846	1850	1840	19958
605	20230911	103400	1484907152	1846	1837	1846	1837	13261
606	20230911	103300	1460485558	1836	1827	1836	1827	21824
607	20230911	103200	1420517557	1826	1823	1826	1822	4266
608	20230911	103100	1412736359	1822	1824	1824	1822	1767
609	20230911	103000	1409513499	1825	1825	1825	1821	2482
610	20230911	102900	1404986553	1826	1825	1826	1822	8396
611	20230911	102800	1389667196	1824	1830	1830	1816	8989
612	20230911	102700	1373316196	1830	1831	1834	1827	10600
613	20230911	102600	1353900910	1830	1823	1830	1823	7300
614	20230911	102500	1340547328	1820	1815	1823	1815	21622
615	20230911	102400	1301219899	1814	1814	1815	1812	2800
616	20230911	102300	1296140700	1814	1813	1815	1813	9680
617	20230911	102200	1278583070	1813	1808	1813	1808	6583
618	20230911	102100	1266664658	1809	1808	1809	1808	2290
619	20230911	102000	1262524048	1808	1809	1809	1808	6467
620	20230911	101900	1250828643	1808	1807	1809	1803	4516
621	20230911	101800	1242663866	1808	1801	1808	1801	12916
622	20230911	101700	1219337814	1801	1801	1802	1800	315
623	20230911	101600	1218770242	1802	1802	1802	1802	45
624	20230911	101500	1218689152	1802	1801	1802	1801	102
625	20230911	101400	1218505359	1797	1797	1797	1797	0
626	20230911	101300	1218505359	1797	1796	1797	1796	461
627	20230911	101200	1217677231	1796	1798	1806	1796	9002
628	20230911	101100	1201491877	1798	1807	1807	1798	2933
629	20230911	101000	1196208219	1807	1808	1808	1804	1409
630	20230911	100900	1193663308	1808	1805	1808	1805	7667
631	20230911	100800	1179818635	1805	1799	1806	1799	11523
632	20230911	100700	1159057583	1799	1798	1799	1797	2316
633	20230911	100600	1154893756	1798	1796	1798	1796	2262
634	20230911	100500	1150829200	1796	1791	1796	1791	6762
635	20230911	100400	1138687594	1791	1791	1791	1790	1485
636	20230911	100300	1136027963	1791	1791	1791	1791	530
637	20230911	100200	1135078733	1791	1790	1791	1790	808
638	20230911	100100	1133632407	1790	1789	1790	1789	4992
639	20230911	100000	1124697624	1789	1785	1789	1785	5157
640	20230911	095900	1115476574	1785	1784	1785	1784	2426
641	20230911	095800	1111146736	1784	1783	1784	1783	834
642	20230911	095700	1109659566	1782	1779	1783	1779	2185
643	20230911	095600	1105765436	1780	1780	1780	1780	149
644	20230911	095500	1105500216	1778	1778	1778	1778	6000
645	20230911	095400	1094832216	1780	1777	1780	1777	1646
646	20230911	095300	1091906021	1777	1777	1777	1777	200
647	20230911	095200	1091550621	1777	1778	1778	1776	5983
648	20230911	095100	1080913818	1778	1782	1784	1778	3066
649	20230911	095000	1075456054	1784	1784	1784	1782	4067
650	20230911	094900	1068201867	1784	1785	1785	1784	2310
651	20230911	094800	1064080364	1789	1785	1790	1785	47
652	20230911	094700	1063996432	1790	1781	1790	1781	2082
653	20230911	094600	1060281716	1780	1790	1795	1780	8738
654	20230911	094500	1044657139	1790	1786	1790	1785	9528
655	20230911	094400	1027634876	1788	1791	1795	1788	2199
656	20230911	094300	1023697868	1790	1786	1795	1786	33
657	20230911	094200	1023638857	1795	1795	1796	1784	663
658	20230911	094100	1022454942	1799	1804	1804	1776	13187
659	20230911	094000	998852479	1803	1803	1804	1795	12370
660	20230911	093900	976572335	1803	1793	1803	1792	31532
661	20230911	093800	919834277	1793	1774	1793	1774	62379
662	20230911	093700	808641400	1774	1765	1774	1765	28682
663	20230911	093600	757910859	1765	1762	1765	1761	10764
664	20230911	093500	738932322	1763	1763	1763	1761	4239
665	20230911	093400	731461072	1763	1758	1763	1758	17296
666	20230911	093300	700994781	1758	1759	1759	1758	216
667	20230911	093200	700614850	1760	1755	1760	1753	15003
668	20230911	093100	674246325	1752	1756	1757	1752	2876
669	20230911	093000	669195026	1756	1752	1756	1750	453
670	20230911	092900	668401744	1756	1756	1756	1756	2
671	20230911	092800	668398232	1757	1752	1757	1747	3044
672	20230911	092700	663057072	1747	1747	1747	1747	0
673	20230911	092600	663057072	1747	1748	1748	1747	1800
674	20230911	092500	659911672	1748	1748	1748	1748	5
675	20230911	092400	659902932	1748	1751	1757	1748	3628
676	20230911	092300	653531167	1744	1744	1744	1744	162
677	20230911	092200	653248639	1743	1749	1752	1742	1328
678	20230911	092100	650923555	1752	1745	1752	1739	9369
679	20230911	092000	634584048	1745	1750	1751	1745	138
680	20230911	091900	634342980	1750	1750	1750	1750	4700
681	20230911	091800	626117980	1751	1751	1751	1751	86
682	20230911	091700	625967394	1751	1745	1751	1740	15014
683	20230911	091600	599786862	1745	1746	1746	1745	119
684	20230911	091500	599579144	1758	1748	1758	1745	5198
685	20230911	091400	590498868	1752	1746	1760	1746	2722
686	20230911	091300	585721217	1760	1745	1760	1745	6045
687	20230911	091200	575114010	1745	1752	1758	1745	3339
688	20230911	091100	569267956	1758	1762	1762	1751	1708
689	20230911	091000	566276368	1762	1740	1764	1735	8724
690	20230911	090900	551094067	1740	1762	1767	1740	61590
691	20230911	090800	442770835	1763	1768	1769	1763	26370
692	20230911	090700	396213818	1769	1765	1770	1765	9999
693	20230911	090600	378546999	1765	1770	1774	1765	27291
694	20230911	090500	330289365	1770	1762	1775	1761	9631
695	20230911	090400	313246224	1764	1777	1777	1762	43721
696	20230911	090300	236132559	1777	1760	1780	1760	8874
697	20230911	090200	220368848	1761	1750	1768	1750	37749
698	20230911	090100	153995910	1750	1727	1780	1727	35230
699	20230911	090000	92683544	1727	1691	1727	1691	54274