KissMeData/052900/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193100	212602508	1237	1237	1237	1237	6917
3	20230922	193000	212602508	1237	1237	1237	1237	0
4	20230922	192900	212602508	1237	1237	1237	1237	0
5	20230922	192800	212602508	1237	1237	1237	1237	0
6	20230922	192700	212602508	1237	1237	1237	1237	0
7	20230922	192600	212602508	1237	1237	1237	1237	0
8	20230922	192500	212602508	1237	1237	1237	1237	0
9	20230922	192400	212602508	1237	1237	1237	1237	0
10	20230922	192300	212602508	1237	1237	1237	1237	0
11	20230922	192200	212602508	1237	1237	1237	1237	0
12	20230922	192100	212602508	1237	1237	1237	1237	0
13	20230922	192000	212602508	1237	1237	1237	1237	0
14	20230922	191900	212602508	1237	1237	1237	1237	0
15	20230922	191800	212602508	1237	1237	1237	1237	0
16	20230922	191700	212602508	1237	1237	1237	1237	0
17	20230922	191600	212602508	1237	1237	1237	1237	0
18	20230922	191500	212602508	1237	1237	1237	1237	0
19	20230922	191400	212602508	1237	1237	1237	1237	0
20	20230922	191300	212602508	1237	1237	1237	1237	0
21	20230922	191200	212602508	1237	1237	1237	1237	0
22	20230922	191100	212602508	1237	1237	1237	1237	0
23	20230922	191000	212602508	1237	1237	1237	1237	0
24	20230922	190900	212602508	1237	1237	1237	1237	0
25	20230922	190800	212602508	1237	1237	1237	1237	0
26	20230922	190700	212602508	1237	1237	1237	1237	0
27	20230922	190600	212602508	1237	1237	1237	1237	0
28	20230922	190500	212602508	1237	1237	1237	1237	0
29	20230922	190400	212602508	1237	1237	1237	1237	0
30	20230922	190300	212602508	1237	1237	1237	1237	0
31	20230922	190200	212602508	1237	1237	1237	1237	0
32	20230922	190100	212602508	1237	1237	1237	1237	6917
33	20230922	190000	212602508	1237	1237	1237	1237	0
34	20230922	185900	212602508	1237	1237	1237	1237	0
35	20230922	185800	212602508	1237	1237	1237	1237	0
36	20230922	185700	212602508	1237	1237	1237	1237	0
37	20230922	185600	212602508	1237	1237	1237	1237	0
38	20230922	185500	212602508	1237	1237	1237	1237	0
39	20230922	185400	212602508	1237	1237	1237	1237	0
40	20230922	185300	212602508	1237	1237	1237	1237	0
41	20230922	185200	212602508	1237	1237	1237	1237	0
42	20230922	185100	212602508	1237	1237	1237	1237	0
43	20230922	185000	212602508	1237	1237	1237	1237	0
44	20230922	184900	212602508	1237	1237	1237	1237	0
45	20230922	184800	212602508	1237	1237	1237	1237	0
46	20230922	184700	212602508	1237	1237	1237	1237	0
47	20230922	184600	212602508	1237	1237	1237	1237	0
48	20230922	184500	212602508	1237	1237	1237	1237	0
49	20230922	184400	212602508	1237	1237	1237	1237	0
50	20230922	184300	212602508	1237	1237	1237	1237	0
51	20230922	184200	212602508	1237	1237	1237	1237	0
52	20230922	184100	212602508	1237	1237	1237	1237	0
53	20230922	184000	212602508	1237	1237	1237	1237	0
54	20230922	183900	212602508	1237	1237	1237	1237	0
55	20230922	183800	212602508	1237	1237	1237	1237	0
56	20230922	183700	212602508	1237	1237	1237	1237	0
57	20230922	183600	212602508	1237	1237	1237	1237	0
58	20230922	183500	212602508	1237	1237	1237	1237	0
59	20230922	183400	212602508	1237	1237	1237	1237	0
60	20230922	183300	212602508	1237	1237	1237	1237	0
61	20230922	183200	212602508	1237	1237	1237	1237	0
62	20230922	183100	212602508	1237	1237	1237	1237	6917
63	20230922	183000	212602508	1237	1237	1237	1237	0
64	20230922	182900	212602508	1237	1237	1237	1237	0
65	20230922	182800	212602508	1237	1237	1237	1237	0
66	20230922	182700	212602508	1237	1237	1237	1237	0
67	20230922	182600	212602508	1237	1237	1237	1237	0
68	20230922	182500	212602508	1237	1237	1237	1237	0
69	20230922	182400	212602508	1237	1237	1237	1237	0
70	20230922	182300	212602508	1237	1237	1237	1237	0
71	20230922	182200	212602508	1237	1237	1237	1237	0
72	20230922	182100	212602508	1237	1237	1237	1237	0
73	20230922	182000	212602508	1237	1237	1237	1237	0
74	20230922	181900	212602508	1237	1237	1237	1237	0
75	20230922	181800	212602508	1237	1237	1237	1237	0
76	20230922	181700	212602508	1237	1237	1237	1237	0
77	20230922	181600	212602508	1237	1237	1237	1237	0
78	20230922	181500	212602508	1237	1237	1237	1237	0
79	20230922	181400	212602508	1237	1237	1237	1237	0
80	20230922	181300	212602508	1237	1237	1237	1237	0
81	20230922	181200	212602508	1237	1237	1237	1237	0
82	20230922	181100	212602508	1237	1237	1237	1237	0
83	20230922	181000	212602508	1237	1237	1237	1237	0
84	20230922	180900	212602508	1237	1237	1237	1237	0
85	20230922	180800	212602508	1237	1237	1237	1237	0
86	20230922	180700	212602508	1237	1237	1237	1237	0
87	20230922	180600	212602508	1237	1237	1237	1237	0
88	20230922	180500	212602508	1237	1237	1237	1237	0
89	20230922	180400	212602508	1237	1237	1237	1237	0
90	20230922	180300	212602508	1237	1237	1237	1237	0
91	20230922	180200	212602508	1237	1237	1237	1237	0
92	20230922	180100	212602508	1237	1237	1237	1237	6917
93	20230922	180000	212602508	1237	1237	1237	1237	0
94	20230922	175900	212602508	1237	1237	1237	1237	0
95	20230922	175800	212602508	1237	1237	1237	1237	0
96	20230922	175700	212602508	1237	1237	1237	1237	0
97	20230922	175600	212602508	1237	1237	1237	1237	0
98	20230922	175500	212602508	1237	1237	1237	1237	0
99	20230922	175400	212602508	1237	1237	1237	1237	0
100	20230922	175300	212602508	1237	1237	1237	1237	0
101	20230922	175200	212602508	1237	1237	1237	1237	0
102	20230922	175100	212602508	1237	1237	1237	1237	0
103	20230922	175000	212602508	1237	1237	1237	1237	0
104	20230922	174900	212602508	1237	1237	1237	1237	0
105	20230922	174800	212602508	1237	1237	1237	1237	0
106	20230922	174700	212602508	1237	1237	1237	1237	0
107	20230922	174600	212602508	1237	1237	1237	1237	0
108	20230922	174500	212602508	1237	1237	1237	1237	0
109	20230922	174400	212602508	1237	1237	1237	1237	0
110	20230922	174300	212602508	1237	1237	1237	1237	0
111	20230922	174200	212602508	1237	1237	1237	1237	0
112	20230922	174100	212602508	1237	1237	1237	1237	0
113	20230922	174000	212602508	1237	1237	1237	1237	0
114	20230922	173900	212602508	1237	1237	1237	1237	0
115	20230922	173800	212602508	1237	1237	1237	1237	0
116	20230922	173700	212602508	1237	1237	1237	1237	0
117	20230922	173600	212602508	1237	1237	1237	1237	0
118	20230922	173500	212602508	1237	1237	1237	1237	0
119	20230922	173400	212602508	1237	1237	1237	1237	0
120	20230922	173300	212602508	1237	1237	1237	1237	0
121	20230922	173200	212602508	1237	1237	1237	1237	0
122	20230922	173100	212602508	1237	1237	1237	1237	6917
123	20230922	173000	212602508	1237	1237	1237	1237	0
124	20230922	172900	212602508	1237	1237	1237	1237	0
125	20230922	172800	212602508	1237	1237	1237	1237	0
126	20230922	172700	212602508	1237	1237	1237	1237	0
127	20230922	172600	212602508	1237	1237	1237	1237	0
128	20230922	172500	212602508	1237	1237	1237	1237	0
129	20230922	172400	212602508	1237	1237	1237	1237	0
130	20230922	172300	212602508	1237	1237	1237	1237	0
131	20230922	172200	212602508	1237	1237	1237	1237	0
132	20230922	172100	212602508	1237	1237	1237	1237	0
133	20230922	172000	212602508	1237	1237	1237	1237	0
134	20230922	171900	212602508	1237	1237	1237	1237	0
135	20230922	171800	212602508	1237	1237	1237	1237	0
136	20230922	171700	212602508	1237	1237	1237	1237	0
137	20230922	171600	212602508	1237	1237	1237	1237	0
138	20230922	171500	212602508	1237	1237	1237	1237	0
139	20230922	171400	212602508	1237	1237	1237	1237	0
140	20230922	171300	212602508	1237	1237	1237	1237	0
141	20230922	171200	212602508	1237	1237	1237	1237	0
142	20230922	171100	212602508	1237	1237	1237	1237	0
143	20230922	171000	212602508	1237	1237	1237	1237	0
144	20230922	170900	212602508	1237	1237	1237	1237	0
145	20230922	170800	212602508	1237	1237	1237	1237	0
146	20230922	170700	212602508	1237	1237	1237	1237	0
147	20230922	170600	212602508	1237	1237	1237	1237	0
148	20230922	170500	212602508	1237	1237	1237	1237	0
149	20230922	170400	212602508	1237	1237	1237	1237	0
150	20230922	170300	212602508	1237	1237	1237	1237	0
151	20230922	170200	212602508	1237	1237	1237	1237	0
152	20230922	170100	212602508	1237	1237	1237	1237	6917
153	20230922	170000	212602508	1237	1237	1237	1237	0
154	20230922	165900	212602508	1237	1237	1237	1237	0
155	20230922	165800	212602508	1237	1237	1237	1237	0
156	20230922	165700	212602508	1237	1237	1237	1237	0
157	20230922	165600	212602508	1237	1237	1237	1237	0
158	20230922	165500	212602508	1237	1237	1237	1237	0
159	20230922	165400	212602508	1237	1237	1237	1237	0
160	20230922	165300	212602508	1237	1237	1237	1237	0
161	20230922	165200	212602508	1237	1237	1237	1237	0
162	20230922	165100	212602508	1237	1237	1237	1237	0
163	20230922	165000	212602508	1237	1237	1237	1237	0
164	20230922	164900	212602508	1237	1237	1237	1237	0
165	20230922	164800	212602508	1237	1237	1237	1237	0
166	20230922	164700	212602508	1237	1237	1237	1237	0
167	20230922	164600	212602508	1237	1237	1237	1237	0
168	20230922	164500	212602508	1237	1237	1237	1237	0
169	20230922	164400	212602508	1237	1237	1237	1237	0
170	20230922	164300	212602508	1237	1237	1237	1237	0
171	20230922	164200	212602508	1237	1237	1237	1237	0
172	20230922	164100	212602508	1237	1237	1237	1237	0
173	20230922	164000	212602508	1237	1237	1237	1237	0
174	20230922	163900	212602508	1237	1237	1237	1237	0
175	20230922	163800	212602508	1237	1237	1237	1237	0
176	20230922	163700	212602508	1237	1237	1237	1237	0
177	20230922	163600	212602508	1237	1237	1237	1237	0
178	20230922	163500	212602508	1237	1237	1237	1237	0
179	20230922	163400	212602508	1237	1237	1237	1237	0
180	20230922	163300	212602508	1237	1237	1237	1237	0
181	20230922	163200	212602508	1237	1237	1237	1237	0
182	20230922	163100	212602508	1237	1237	1237	1237	6917
183	20230922	163000	212602508	1237	1237	1237	1237	0
184	20230922	162900	212602508	1237	1237	1237	1237	0
185	20230922	162800	212602508	1237	1237	1237	1237	0
186	20230922	162700	212602508	1237	1237	1237	1237	0
187	20230922	162600	212602508	1237	1237	1237	1237	0
188	20230922	162500	212602508	1237	1237	1237	1237	0
189	20230922	162400	212602508	1237	1237	1237	1237	0
190	20230922	162300	212602508	1237	1237	1237	1237	0
191	20230922	162200	212602508	1237	1237	1237	1237	0
192	20230922	162100	212602508	1237	1237	1237	1237	0
193	20230922	162000	212602508	1237	1237	1237	1237	0
194	20230922	161900	212602508	1237	1237	1237	1237	0
195	20230922	161800	212602508	1237	1237	1237	1237	0
196	20230922	161700	212602508	1237	1237	1237	1237	0
197	20230922	161600	212602508	1237	1237	1237	1237	0
198	20230922	161500	212602508	1237	1237	1237	1237	0
199	20230922	161400	212602508	1237	1237	1237	1237	0
200	20230922	161300	212602508	1237	1237	1237	1237	0
201	20230922	161200	212602508	1237	1237	1237	1237	0
202	20230922	161100	212602508	1237	1237	1237	1237	0
203	20230922	161000	212602508	1237	1237	1237	1237	0
204	20230922	160900	212602508	1237	1237	1237	1237	0
205	20230922	160800	212602508	1237	1237	1237	1237	0
206	20230922	160700	212602508	1237	1237	1237	1237	0
207	20230922	160600	212602508	1237	1237	1237	1237	0
208	20230922	160500	212602508	1237	1237	1237	1237	0
209	20230922	160400	212602508	1237	1237	1237	1237	0
210	20230922	160300	212602508	1237	1237	1237	1237	0
211	20230922	160200	212602508	1237	1237	1237	1237	0
212	20230922	160100	212602508	1237	1237	1237	1237	6917
213	20230922	160000	212602508	1237	1237	1237	1237	0
214	20230922	155900	212602508	1237	1237	1237	1237	0
215	20230922	155800	212602508	1237	1237	1237	1237	0
216	20230922	155700	212602508	1237	1237	1237	1237	0
217	20230922	155600	212602508	1237	1237	1237	1237	0
218	20230922	155500	212602508	1237	1237	1237	1237	0
219	20230922	155400	212602508	1237	1237	1237	1237	0
220	20230922	155300	212602508	1237	1237	1237	1237	0
221	20230922	155200	212602508	1237	1237	1237	1237	0
222	20230922	155100	212602508	1237	1237	1237	1237	0
223	20230922	155000	212602508	1237	1237	1237	1237	0
224	20230922	154900	212602508	1237	1237	1237	1237	0
225	20230922	154800	212602508	1237	1237	1237	1237	0
226	20230922	154700	212602508	1237	1237	1237	1237	0
227	20230922	154600	212602508	1237	1237	1237	1237	0
228	20230922	154500	212602508	1237	1237	1237	1237	0
229	20230922	154400	212602508	1237	1237	1237	1237	0
230	20230922	154300	212602508	1237	1237	1237	1237	0
231	20230922	154200	212602508	1237	1237	1237	1237	0
232	20230922	154100	212602508	1237	1237	1237	1237	0
233	20230922	154000	212602508	1237	1237	1237	1237	0
234	20230922	153900	212602508	1237	1237	1237	1237	0
235	20230922	153800	212602508	1237	1237	1237	1237	0
236	20230922	153700	212602508	1237	1237	1237	1237	0
237	20230922	153600	212602508	1237	1237	1237	1237	0
238	20230922	153500	212602508	1237	1237	1237	1237	0
239	20230922	153400	212602508	1237	1237	1237	1237	0
240	20230922	153300	212602508	1237	1237	1237	1237	0
241	20230922	153200	212602508	1237	1237	1237	1237	0
242	20230922	153100	212602508	1237	1237	1237	1237	6917
243	20230922	153000	212602508	1237	1237	1237	1237	6917
244	20230922	152900	204046179	1235	1235	1235	1235	0
245	20230922	152800	204046179	1235	1235	1235	1235	0
246	20230922	152700	204046179	1235	1235	1235	1235	0
247	20230922	152600	204046179	1235	1235	1235	1235	0
248	20230922	152500	204046179	1235	1235	1235	1235	0
249	20230922	152400	204046179	1235	1235	1235	1235	0
250	20230922	152300	204046179	1235	1235	1235	1235	0
251	20230922	152200	204046179	1235	1235	1235	1235	0
252	20230922	152100	204046179	1235	1235	1235	1235	0
253	20230922	152000	204046179	1235	1235	1235	1235	0
254	20230922	151900	204046179	1235	1235	1235	1235	3
255	20230922	151800	204042474	1231	1235	1235	1231	226
256	20230922	151700	203764264	1234	1234	1234	1234	1
257	20230922	151600	203763030	1231	1229	1231	1229	2981
258	20230922	151500	200097034	1229	1229	1229	1229	133
259	20230922	151400	199933577	1229	1229	1229	1229	0
260	20230922	151300	199933577	1229	1229	1229	1229	0
261	20230922	151200	199933577	1229	1229	1229	1229	0
262	20230922	151100	199933577	1229	1229	1229	1229	1
263	20230922	151000	199932348	1225	1225	1225	1225	0
264	20230922	150900	199932348	1225	1229	1229	1225	2000
265	20230922	150800	197477481	1230	1230	1230	1230	0
266	20230922	150700	197477481	1230	1230	1230	1230	0
267	20230922	150600	197477481	1230	1230	1230	1230	0
268	20230922	150500	197477481	1230	1230	1230	1230	351
269	20230922	150400	197045751	1229	1229	1229	1229	324
270	20230922	150300	196647555	1229	1229	1229	1229	0
271	20230922	150200	196647555	1229	1229	1229	1229	1
272	20230922	150100	196646326	1230	1230	1230	1230	0
273	20230922	150000	196646326	1230	1230	1230	1230	0
274	20230922	145900	196646326	1230	1230	1230	1230	0
275	20230922	145800	196646326	1230	1230	1230	1230	0
276	20230922	145700	196646326	1230	1230	1230	1230	0
277	20230922	145600	196646326	1230	1230	1230	1230	0
278	20230922	145500	196646326	1230	1230	1230	1230	0
279	20230922	145400	196646326	1230	1230	1230	1230	0
280	20230922	145300	196646326	1230	1230	1230	1230	2
281	20230922	145200	196643866	1230	1230	1230	1230	33
282	20230922	145100	196603276	1230	1230	1230	1230	0
283	20230922	145000	196603276	1230	1230	1230	1230	0
284	20230922	144900	196603276	1230	1226	1230	1226	3195
285	20230922	144800	192680172	1226	1226	1226	1226	10
286	20230922	144700	192667912	1228	1228	1228	1228	0
287	20230922	144600	192667912	1228	1228	1228	1228	0
288	20230922	144500	192667912	1228	1228	1228	1228	0
289	20230922	144400	192667912	1228	1228	1228	1228	0
290	20230922	144300	192667912	1228	1228	1228	1228	0
291	20230922	144200	192667912	1228	1228	1228	1228	0
292	20230922	144100	192667912	1228	1228	1228	1228	5
293	20230922	144000	192661772	1228	1226	1228	1226	288
294	20230922	143900	192308680	1230	1230	1230	1230	0
295	20230922	143800	192308680	1230	1230	1230	1230	0
296	20230922	143700	192308680	1230	1230	1230	1230	0
297	20230922	143600	192308680	1230	1230	1230	1230	0
298	20230922	143500	192308680	1230	1230	1230	1230	2
299	20230922	143400	192306220	1222	1227	1227	1222	9352
300	20230922	143300	180852186	1228	1228	1228	1228	145
301	20230922	143200	180674126	1230	1230	1230	1230	226
302	20230922	143100	180396146	1228	1228	1228	1228	0
303	20230922	143000	180396146	1228	1229	1229	1228	489
304	20230922	142900	179795405	1229	1229	1229	1229	0
305	20230922	142800	179795405	1229	1229	1229	1229	0
306	20230922	142700	179795405	1229	1229	1229	1229	39
307	20230922	142600	179747474	1229	1229	1229	1229	200
308	20230922	142500	179501674	1229	1229	1229	1229	500
309	20230922	142400	178887174	1230	1230	1230	1229	5381
310	20230922	142300	172269044	1231	1231	1231	1231	1
311	20230922	142200	172267813	1234	1234	1234	1234	0
312	20230922	142100	172267813	1234	1234	1234	1234	0
313	20230922	142000	172267813	1234	1234	1234	1234	1
314	20230922	141900	172266579	1232	1230	1235	1230	1927
315	20230922	141800	169896304	1230	1229	1230	1228	3158
316	20230922	141700	166014649	1229	1229	1229	1229	0
317	20230922	141600	166014649	1229	1229	1229	1229	0
318	20230922	141500	166014649	1229	1229	1229	1229	0
319	20230922	141400	166014649	1229	1229	1229	1229	0
320	20230922	141300	166014649	1229	1229	1229	1229	0
321	20230922	141200	166014649	1229	1229	1229	1229	0
322	20230922	141100	166014649	1229	1229	1229	1229	0
323	20230922	141000	166014649	1229	1229	1229	1229	0
324	20230922	140900	166014649	1229	1229	1229	1229	0
325	20230922	140800	166014649	1229	1229	1229	1229	38
326	20230922	140700	165967947	1229	1229	1229	1229	3
327	20230922	140600	165964260	1229	1224	1229	1224	3
328	20230922	140500	165960578	1229	1229	1229	1229	0
329	20230922	140400	165960578	1229	1229	1229	1229	0
330	20230922	140300	165960578	1229	1229	1229	1229	2
331	20230922	140200	165958120	1224	1229	1229	1223	1942
332	20230922	140100	163582232	1224	1230	1230	1224	3902
333	20230922	140000	158805178	1224	1229	1229	1224	7161
334	20230922	135900	150018910	1229	1230	1230	1229	1207
335	20230922	135800	148534342	1233	1233	1233	1233	0
336	20230922	135700	148534342	1233	1233	1233	1233	0
337	20230922	135600	148534342	1233	1233	1233	1233	0
338	20230922	135500	148534342	1233	1233	1233	1233	0
339	20230922	135400	148534342	1233	1233	1233	1233	0
340	20230922	135300	148534342	1233	1233	1233	1233	0
341	20230922	135200	148534342	1233	1233	1233	1233	0
342	20230922	135100	148534342	1233	1233	1233	1233	0
343	20230922	135000	148534342	1233	1233	1233	1233	0
344	20230922	134900	148534342	1233	1233	1233	1233	0
345	20230922	134800	148534342	1233	1233	1233	1233	0
346	20230922	134700	148534342	1233	1233	1233	1233	0
347	20230922	134600	148534342	1233	1233	1233	1233	0
348	20230922	134500	148534342	1233	1233	1233	1233	0
349	20230922	134400	148534342	1233	1230	1233	1230	15
350	20230922	134300	148515875	1234	1234	1234	1234	1
351	20230922	134200	148514641	1233	1236	1236	1233	200
352	20230922	134100	148267741	1236	1233	1236	1232	520
353	20230922	134000	147626593	1233	1233	1233	1233	0
354	20230922	133900	147626593	1233	1233	1233	1233	0
355	20230922	133800	147626593	1233	1233	1233	1233	0
356	20230922	133700	147626593	1233	1233	1233	1233	5
357	20230922	133600	147620428	1237	1237	1237	1237	0
358	20230922	133500	147620428	1237	1237	1237	1237	0
359	20230922	133400	147620428	1237	1237	1237	1237	0
360	20230922	133300	147620428	1237	1237	1237	1237	0
361	20230922	133200	147620428	1237	1237	1237	1237	0
362	20230922	133100	147620428	1237	1237	1237	1237	0
363	20230922	133000	147620428	1237	1237	1237	1237	0
364	20230922	132900	147620428	1237	1237	1237	1237	0
365	20230922	132800	147620428	1237	1237	1237	1237	0
366	20230922	132700	147620428	1237	1237	1237	1237	0
367	20230922	132600	147620428	1237	1237	1237	1237	0
368	20230922	132500	147620428	1237	1237	1237	1237	0
369	20230922	132400	147620428	1237	1237	1237	1237	0
370	20230922	132300	147620428	1237	1237	1237	1237	0
371	20230922	132200	147620428	1237	1237	1237	1237	0
372	20230922	132100	147620428	1237	1237	1237	1237	0
373	20230922	132000	147620428	1237	1237	1237	1237	0
374	20230922	131900	147620428	1237	1237	1237	1237	0
375	20230922	131800	147620428	1237	1230	1237	1230	235
376	20230922	131700	147331371	1230	1230	1230	1230	0
377	20230922	131600	147331371	1230	1230	1230	1230	574
378	20230922	131500	146625351	1230	1230	1230	1230	300
379	20230922	131400	146256351	1231	1231	1231	1231	0
380	20230922	131300	146256351	1231	1231	1231	1231	20
381	20230922	131200	146231731	1230	1230	1230	1230	0
382	20230922	131100	146231731	1230	1235	1235	1230	2891
383	20230922	131000	142672126	1237	1237	1237	1237	0
384	20230922	130900	142672126	1237	1237	1237	1237	0
385	20230922	130800	142672126	1237	1237	1237	1237	0
386	20230922	130700	142672126	1237	1237	1237	1237	0
387	20230922	130600	142672126	1237	1237	1237	1237	0
388	20230922	130500	142672126	1237	1237	1237	1237	0
389	20230922	130400	142672126	1237	1237	1237	1237	0
390	20230922	130300	142672126	1237	1237	1237	1237	20
391	20230922	130200	142647386	1237	1237	1237	1237	0
392	20230922	130100	142647386	1237	1237	1237	1237	0
393	20230922	130000	142647386	1237	1237	1237	1237	10
394	20230922	125900	142635016	1237	1237	1237	1237	6
395	20230922	125800	142627594	1238	1238	1238	1238	0
396	20230922	125700	142627594	1238	1238	1238	1238	0
397	20230922	125600	142627594	1238	1237	1238	1236	418
398	20230922	125500	142110540	1237	1237	1237	1237	0
399	20230922	125400	142110540	1237	1237	1237	1237	0
400	20230922	125300	142110540	1237	1237	1237	1237	0
401	20230922	125200	142110540	1237	1234	1237	1234	10
402	20230922	125100	142098176	1238	1238	1238	1238	55
403	20230922	125000	142030086	1237	1237	1237	1237	0
404	20230922	124900	142030086	1237	1237	1237	1237	0
405	20230922	124800	142030086	1237	1237	1237	1237	222
406	20230922	124700	141755472	1237	1237	1237	1237	12
407	20230922	124600	141740628	1238	1238	1238	1238	0
408	20230922	124500	141740628	1238	1238	1238	1238	0
409	20230922	124400	141740628	1238	1238	1238	1238	0
410	20230922	124300	141740628	1238	1238	1238	1238	0
411	20230922	124200	141740628	1238	1238	1238	1238	0
412	20230922	124100	141740628	1238	1237	1238	1237	300
413	20230922	124000	141369331	1236	1236	1236	1236	0
414	20230922	123900	141369331	1236	1236	1236	1236	100
415	20230922	123800	141245731	1236	1236	1236	1236	0
416	20230922	123700	141245731	1236	1236	1236	1236	0
417	20230922	123600	141245731	1236	1236	1236	1236	0
418	20230922	123500	141245731	1236	1236	1236	1236	0
419	20230922	123400	141245731	1236	1236	1236	1236	50
420	20230922	123300	141183931	1237	1237	1237	1237	0
421	20230922	123200	141183931	1237	1237	1237	1237	0
422	20230922	123100	141183931	1237	1237	1237	1237	310
423	20230922	123000	140800461	1238	1238	1238	1238	0
424	20230922	122900	140800461	1238	1238	1238	1238	0
425	20230922	122800	140800461	1238	1238	1238	1238	0
426	20230922	122700	140800461	1238	1238	1238	1238	0
427	20230922	122600	140800461	1238	1238	1238	1238	0
428	20230922	122500	140800461	1238	1238	1238	1238	0
429	20230922	122400	140800461	1238	1238	1238	1238	0
430	20230922	122300	140800461	1238	1238	1238	1238	0
431	20230922	122200	140800461	1238	1238	1238	1238	0
432	20230922	122100	140800461	1238	1232	1238	1231	264
433	20230922	122000	140475239	1233	1233	1233	1233	138
434	20230922	121900	140305085	1238	1238	1238	1238	11
435	20230922	121800	140291467	1238	1238	1238	1238	1103
436	20230922	121700	138925953	1238	1238	1238	1238	0
437	20230922	121600	138925953	1238	1238	1238	1238	0
438	20230922	121500	138925953	1238	1238	1238	1238	0
439	20230922	121400	138925953	1238	1238	1238	1238	0
440	20230922	121300	138925953	1238	1238	1238	1238	0
441	20230922	121200	138925953	1238	1238	1238	1238	0
442	20230922	121100	138925953	1238	1234	1238	1233	1123
443	20230922	121000	137541118	1240	1240	1240	1240	0
444	20230922	120900	137541118	1240	1240	1240	1240	15
445	20230922	120800	137522518	1240	1240	1240	1240	0
446	20230922	120700	137522518	1240	1240	1240	1240	0
447	20230922	120600	137522518	1240	1240	1240	1240	0
448	20230922	120500	137522518	1240	1240	1240	1240	0
449	20230922	120400	137522518	1240	1240	1240	1240	0
450	20230922	120300	137522518	1240	1240	1240	1240	0
451	20230922	120200	137522518	1240	1240	1240	1240	0
452	20230922	120100	137522518	1240	1240	1240	1240	45
453	20230922	120000	137466718	1240	1240	1240	1240	0
454	20230922	115900	137466718	1240	1240	1240	1240	0
455	20230922	115800	137466718	1240	1240	1240	1240	0
456	20230922	115700	137466718	1240	1240	1240	1240	0
457	20230922	115600	137466718	1240	1240	1240	1240	0
458	20230922	115500	137466718	1240	1240	1240	1240	0
459	20230922	115400	137466718	1240	1240	1240	1240	0
460	20230922	115300	137466718	1240	1240	1240	1240	0
461	20230922	115200	137466718	1240	1240	1240	1240	0
462	20230922	115100	137466718	1240	1240	1240	1240	0
463	20230922	115000	137466718	1240	1240	1240	1240	0
464	20230922	114900	137466718	1240	1240	1240	1240	0
465	20230922	114800	137466718	1240	1240	1240	1240	0
466	20230922	114700	137466718	1240	1240	1240	1240	0
467	20230922	114600	137466718	1240	1240	1240	1240	0
468	20230922	114500	137466718	1240	1240	1240	1240	0
469	20230922	114400	137466718	1240	1240	1240	1240	0
470	20230922	114300	137466718	1240	1240	1240	1240	0
471	20230922	114200	137466718	1240	1240	1240	1240	0
472	20230922	114100	137466718	1240	1240	1240	1240	0
473	20230922	114000	137466718	1240	1240	1240	1240	0
474	20230922	113900	137466718	1240	1240	1240	1240	0
475	20230922	113800	137466718	1240	1239	1240	1239	100
476	20230922	113700	137342721	1240	1240	1240	1240	0
477	20230922	113600	137342721	1240	1240	1240	1240	0
478	20230922	113500	137342721	1240	1240	1240	1240	0
479	20230922	113400	137342721	1240	1240	1240	1240	0
480	20230922	113300	137342721	1240	1240	1240	1240	1
481	20230922	113200	137341481	1234	1234	1234	1234	0
482	20230922	113100	137341481	1234	1234	1234	1234	3135
483	20230922	113000	133472891	1241	1241	1241	1241	0
484	20230922	112900	133472891	1241	1241	1241	1241	0
485	20230922	112800	133472891	1241	1241	1241	1241	0
486	20230922	112700	133472891	1241	1241	1241	1241	0
487	20230922	112600	133472891	1241	1241	1241	1241	0
488	20230922	112500	133472891	1241	1241	1241	1241	0
489	20230922	112400	133472891	1241	1241	1241	1241	0
490	20230922	112300	133472891	1241	1241	1241	1241	0
491	20230922	112200	133472891	1241	1241	1241	1241	0
492	20230922	112100	133472891	1241	1241	1241	1241	0
493	20230922	112000	133472891	1241	1241	1241	1241	0
494	20230922	111900	133472891	1241	1241	1241	1241	3
495	20230922	111800	133469168	1241	1241	1241	1241	0
496	20230922	111700	133469168	1241	1241	1241	1241	0
497	20230922	111600	133469168	1241	1241	1241	1241	0
498	20230922	111500	133469168	1241	1241	1241	1241	0
499	20230922	111400	133469168	1241	1241	1241	1241	0
500	20230922	111300	133469168	1241	1241	1241	1241	0
501	20230922	111200	133469168	1241	1241	1241	1241	0
502	20230922	111100	133469168	1241	1241	1241	1241	0
503	20230922	111000	133469168	1241	1241	1241	1241	0
504	20230922	110900	133469168	1241	1241	1241	1241	0
505	20230922	110800	133469168	1241	1241	1241	1241	10
506	20230922	110700	133456758	1242	1242	1242	1242	0
507	20230922	110600	133456758	1242	1242	1242	1242	0
508	20230922	110500	133456758	1242	1242	1242	1242	0
509	20230922	110400	133456758	1242	1242	1242	1242	0
510	20230922	110300	133456758	1242	1241	1242	1241	12
511	20230922	110200	133441855	1240	1240	1240	1240	0
512	20230922	110100	133441855	1240	1240	1240	1240	0
513	20230922	110000	133441855	1240	1240	1240	1240	0
514	20230922	105900	133441855	1240	1240	1240	1240	100
515	20230922	105800	133317855	1240	1240	1240	1240	0
516	20230922	105700	133317855	1240	1240	1240	1240	0
517	20230922	105600	133317855	1240	1239	1240	1239	64
518	20230922	105500	133238557	1231	1234	1234	1231	6500
519	20230922	105400	125223725	1234	1234	1234	1234	141
520	20230922	105300	125049731	1240	1234	1240	1234	202
521	20230922	105200	124800451	1243	1243	1243	1243	0
522	20230922	105100	124800451	1243	1234	1243	1234	2945
523	20230922	105000	121165871	1234	1236	1236	1234	1105
524	20230922	104900	119801490	1245	1236	1245	1234	5188
525	20230922	104800	113396436	1238	1242	1242	1238	6949
526	20230922	104700	104793339	1245	1245	1245	1245	0
527	20230922	104600	104793339	1245	1245	1245	1245	0
528	20230922	104500	104793339	1245	1243	1245	1243	383
529	20230922	104400	104317243	1243	1242	1243	1242	6
530	20230922	104300	104309786	1243	1243	1243	1243	0
531	20230922	104200	104309786	1243	1243	1243	1243	0
532	20230922	104100	104309786	1243	1239	1243	1239	90
533	20230922	104000	104198162	1238	1238	1238	1238	1257
534	20230922	103900	102641996	1240	1240	1240	1240	0
535	20230922	103800	102641996	1240	1239	1240	1239	2
536	20230922	103700	102639517	1238	1237	1238	1237	4115
537	20230922	103600	97545157	1237	1237	1237	1237	0
538	20230922	103500	97545157	1237	1237	1237	1237	40
539	20230922	103400	97495677	1238	1238	1238	1238	0
540	20230922	103300	97495677	1238	1238	1238	1238	0
541	20230922	103200	97495677	1238	1238	1238	1238	0
542	20230922	103100	97495677	1238	1237	1238	1236	121
543	20230922	103000	97346001	1237	1237	1238	1237	453
544	20230922	102900	96785607	1237	1237	1237	1237	3
545	20230922	102800	96781896	1237	1237	1237	1237	100
546	20230922	102700	96658196	1237	1237	1237	1237	0
547	20230922	102600	96658196	1237	1237	1237	1237	2
548	20230922	102500	96655722	1230	1235	1238	1230	609
549	20230922	102400	95904041	1235	1235	1235	1235	0
550	20230922	102300	95904041	1235	1234	1235	1234	811
551	20230922	102200	94903266	1234	1234	1234	1234	0
552	20230922	102100	94903266	1234	1234	1234	1234	0
553	20230922	102000	94903266	1234	1234	1234	1234	0
554	20230922	101900	94903266	1234	1234	1234	1234	1
555	20230922	101800	94902032	1236	1236	1236	1236	0
556	20230922	101700	94902032	1236	1236	1236	1236	0
557	20230922	101600	94902032	1236	1236	1236	1236	0
558	20230922	101500	94902032	1236	1230	1236	1228	3003
559	20230922	101400	91213205	1236	1236	1236	1236	0
560	20230922	101300	91213205	1236	1236	1236	1236	0
561	20230922	101200	91213205	1236	1236	1236	1236	0
562	20230922	101100	91213205	1236	1229	1236	1229	72
563	20230922	101000	91124710	1236	1236	1236	1236	0
564	20230922	100900	91124710	1236	1236	1236	1236	1
565	20230922	100800	91123474	1229	1229	1229	1229	0
566	20230922	100700	91123474	1229	1230	1230	1229	584
567	20230922	100600	90405535	1237	1237	1237	1237	0
568	20230922	100500	90405535	1237	1237	1237	1237	0
569	20230922	100400	90405535	1237	1237	1237	1237	0
570	20230922	100300	90405535	1237	1237	1237	1237	0
571	20230922	100200	90405535	1237	1237	1237	1237	0
572	20230922	100100	90405535	1237	1237	1237	1237	0
573	20230922	100000	90405535	1237	1230	1237	1230	1000
574	20230922	095900	89175521	1231	1232	1232	1231	1655
575	20230922	095800	87137549	1238	1238	1238	1238	0
576	20230922	095700	87137549	1238	1238	1238	1238	1
577	20230922	095600	87136311	1238	1238	1238	1236	243
578	20230922	095500	86835957	1232	1237	1237	1232	4400
579	20230922	095400	81411306	1237	1237	1237	1237	0
580	20230922	095300	81411306	1237	1237	1237	1237	0
581	20230922	095200	81411306	1237	1237	1237	1237	0
582	20230922	095100	81411306	1237	1237	1237	1237	0
583	20230922	095000	81411306	1237	1237	1237	1237	0
584	20230922	094900	81411306	1237	1237	1237	1237	0
585	20230922	094800	81411306	1237	1237	1237	1237	1
586	20230922	094700	81410069	1243	1243	1243	1243	5
587	20230922	094600	81403854	1243	1243	1243	1243	5
588	20230922	094500	81397639	1237	1237	1237	1237	0
589	20230922	094400	81397639	1237	1239	1239	1237	1000
590	20230922	094300	80159437	1243	1242	1243	1239	803
591	20230922	094200	79164345	1243	1243	1243	1243	0
592	20230922	094100	79164345	1243	1244	1244	1243	439
593	20230922	094000	78618666	1245	1245	1245	1245	0
594	20230922	093900	78618666	1245	1245	1245	1245	6
595	20230922	093800	78611196	1243	1243	1243	1243	0
596	20230922	093700	78611196	1243	1243	1243	1243	606
597	20230922	093600	77857938	1243	1242	1246	1242	132
598	20230922	093500	77693886	1242	1246	1246	1242	903
599	20230922	093400	76570802	1247	1247	1247	1247	2423
600	20230922	093300	73549321	1249	1249	1249	1249	0
601	20230922	093200	73549321	1249	1249	1249	1249	50
602	20230922	093100	73486871	1249	1249	1249	1249	301
603	20230922	093000	73110922	1249	1249	1249	1249	0
604	20230922	092900	73110922	1249	1249	1249	1249	1000
605	20230922	092800	71861922	1249	1249	1249	1249	14
606	20230922	092700	71844436	1247	1249	1249	1247	101
607	20230922	092600	71718487	1249	1247	1249	1247	225
608	20230922	092500	71437552	1247	1248	1249	1247	283
609	20230922	092400	71084548	1250	1247	1250	1247	164
610	20230922	092300	70879797	1250	1250	1250	1250	798
611	20230922	092200	69882297	1250	1250	1250	1250	12
612	20230922	092100	69867297	1250	1245	1251	1245	7809
613	20230922	092000	60118162	1246	1245	1246	1245	3353
614	20230922	091900	55943534	1245	1242	1245	1242	1652
615	20230922	091800	53891736	1239	1238	1242	1238	5955
616	20230922	091700	46514739	1238	1238	1238	1238	4
617	20230922	091600	46509787	1238	1232	1238	1232	264
618	20230922	091500	46184527	1232	1236	1236	1232	538
619	20230922	091400	45521188	1236	1236	1236	1236	1
620	20230922	091300	45519952	1237	1230	1237	1230	376
621	20230922	091200	45057367	1230	1233	1233	1230	6520
622	20230922	091100	37033862	1237	1237	1237	1237	0
623	20230922	091000	37033862	1237	1232	1237	1232	1317
624	20230922	090900	35410906	1232	1232	1232	1232	651
625	20230922	090800	34608874	1232	1232	1232	1232	247
626	20230922	090700	34304570	1232	1232	1232	1232	0
627	20230922	090600	34304570	1232	1232	1232	1232	0
628	20230922	090500	34304570	1232	1228	1232	1227	4469
629	20230922	090400	28819836	1228	1233	1233	1228	3388
630	20230922	090300	24655866	1230	1232	1233	1230	4184
631	20230922	090200	19503755	1232	1237	1237	1232	5393
632	20230922	090100	12852894	1240	1240	1242	1239	3082
633	20230922	090000	9029419	1239	1232	1239	1231	7315