KissMeData/007120/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184500	149012491	1329	1329	1329	1329	410
3	20230915	184400	149012491	1329	1329	1329	1329	0
4	20230915	184300	149012491	1329	1329	1329	1329	0
5	20230915	184200	149012491	1329	1329	1329	1329	0
6	20230915	184100	149012491	1329	1329	1329	1329	0
7	20230915	184000	149012491	1329	1329	1329	1329	0
8	20230915	183900	149012491	1329	1329	1329	1329	0
9	20230915	183800	149012491	1329	1329	1329	1329	0
10	20230915	183700	149012491	1329	1329	1329	1329	0
11	20230915	183600	149012491	1329	1329	1329	1329	0
12	20230915	183500	149012491	1329	1329	1329	1329	0
13	20230915	183400	149012491	1329	1329	1329	1329	0
14	20230915	183300	149012491	1329	1329	1329	1329	0
15	20230915	183200	149012491	1329	1329	1329	1329	0
16	20230915	183100	149012491	1329	1329	1329	1329	0
17	20230915	183000	149012491	1329	1329	1329	1329	0
18	20230915	182900	149012491	1329	1329	1329	1329	0
19	20230915	182800	149012491	1329	1329	1329	1329	0
20	20230915	182700	149012491	1329	1329	1329	1329	0
21	20230915	182600	149012491	1329	1329	1329	1329	0
22	20230915	182500	149012491	1329	1329	1329	1329	0
23	20230915	182400	149012491	1329	1329	1329	1329	0
24	20230915	182300	149012491	1329	1329	1329	1329	0
25	20230915	182200	149012491	1329	1329	1329	1329	0
26	20230915	182100	149012491	1329	1329	1329	1329	0
27	20230915	182000	149012491	1329	1329	1329	1329	0
28	20230915	181900	149012491	1329	1329	1329	1329	0
29	20230915	181800	149012491	1329	1329	1329	1329	0
30	20230915	181700	149012491	1329	1329	1329	1329	0
31	20230915	181600	149012491	1329	1329	1329	1329	0
32	20230915	181500	149012491	1329	1329	1329	1329	410
33	20230915	181400	149012491	1329	1329	1329	1329	0
34	20230915	181300	149012491	1329	1329	1329	1329	0
35	20230915	181200	149012491	1329	1329	1329	1329	0
36	20230915	181100	149012491	1329	1329	1329	1329	0
37	20230915	181000	149012491	1329	1329	1329	1329	0
38	20230915	180900	149012491	1329	1329	1329	1329	0
39	20230915	180800	149012491	1329	1329	1329	1329	0
40	20230915	180700	149012491	1329	1329	1329	1329	0
41	20230915	180600	149012491	1329	1329	1329	1329	0
42	20230915	180500	149012491	1329	1329	1329	1329	0
43	20230915	180400	149012491	1329	1329	1329	1329	0
44	20230915	180300	149012491	1329	1329	1329	1329	0
45	20230915	180200	149012491	1329	1329	1329	1329	0
46	20230915	180100	149012491	1329	1329	1329	1329	0
47	20230915	180000	149012491	1329	1329	1329	1329	0
48	20230915	175900	149012491	1329	1329	1329	1329	0
49	20230915	175800	149012491	1329	1329	1329	1329	0
50	20230915	175700	149012491	1329	1329	1329	1329	0
51	20230915	175600	149012491	1329	1329	1329	1329	0
52	20230915	175500	149012491	1329	1329	1329	1329	0
53	20230915	175400	149012491	1329	1329	1329	1329	0
54	20230915	175300	149012491	1329	1329	1329	1329	0
55	20230915	175200	149012491	1329	1329	1329	1329	0
56	20230915	175100	149012491	1329	1329	1329	1329	0
57	20230915	175000	149012491	1329	1329	1329	1329	0
58	20230915	174900	149012491	1329	1329	1329	1329	0
59	20230915	174800	149012491	1329	1329	1329	1329	0
60	20230915	174700	149012491	1329	1329	1329	1329	0
61	20230915	174600	149012491	1329	1329	1329	1329	0
62	20230915	174500	149012491	1329	1329	1329	1329	410
63	20230915	174400	149012491	1329	1329	1329	1329	0
64	20230915	174300	149012491	1329	1329	1329	1329	0
65	20230915	174200	149012491	1329	1329	1329	1329	0
66	20230915	174100	149012491	1329	1329	1329	1329	0
67	20230915	174000	149012491	1329	1329	1329	1329	0
68	20230915	173900	149012491	1329	1329	1329	1329	0
69	20230915	173800	149012491	1329	1329	1329	1329	0
70	20230915	173700	149012491	1329	1329	1329	1329	0
71	20230915	173600	149012491	1329	1329	1329	1329	0
72	20230915	173500	149012491	1329	1329	1329	1329	0
73	20230915	173400	149012491	1329	1329	1329	1329	0
74	20230915	173300	149012491	1329	1329	1329	1329	0
75	20230915	173200	149012491	1329	1329	1329	1329	0
76	20230915	173100	149012491	1329	1329	1329	1329	0
77	20230915	173000	149012491	1329	1329	1329	1329	0
78	20230915	172900	149012491	1329	1329	1329	1329	0
79	20230915	172800	149012491	1329	1329	1329	1329	0
80	20230915	172700	149012491	1329	1329	1329	1329	0
81	20230915	172600	149012491	1329	1329	1329	1329	0
82	20230915	172500	149012491	1329	1329	1329	1329	0
83	20230915	172400	149012491	1329	1329	1329	1329	0
84	20230915	172300	149012491	1329	1329	1329	1329	0
85	20230915	172200	149012491	1329	1329	1329	1329	0
86	20230915	172100	149012491	1329	1329	1329	1329	0
87	20230915	172000	149012491	1329	1329	1329	1329	0
88	20230915	171900	149012491	1329	1329	1329	1329	0
89	20230915	171800	149012491	1329	1329	1329	1329	0
90	20230915	171700	149012491	1329	1329	1329	1329	0
91	20230915	171600	149012491	1329	1329	1329	1329	0
92	20230915	171500	149012491	1329	1329	1329	1329	410
93	20230915	171400	149012491	1329	1329	1329	1329	0
94	20230915	171300	149012491	1329	1329	1329	1329	0
95	20230915	171200	149012491	1329	1329	1329	1329	0
96	20230915	171100	149012491	1329	1329	1329	1329	0
97	20230915	171000	149012491	1329	1329	1329	1329	0
98	20230915	170900	149012491	1329	1329	1329	1329	0
99	20230915	170800	149012491	1329	1329	1329	1329	0
100	20230915	170700	149012491	1329	1329	1329	1329	0
101	20230915	170600	149012491	1329	1329	1329	1329	0
102	20230915	170500	149012491	1329	1329	1329	1329	0
103	20230915	170400	149012491	1329	1329	1329	1329	0
104	20230915	170300	149012491	1329	1329	1329	1329	0
105	20230915	170200	149012491	1329	1329	1329	1329	0
106	20230915	170100	149012491	1329	1329	1329	1329	0
107	20230915	170000	149012491	1329	1329	1329	1329	0
108	20230915	165900	149012491	1329	1329	1329	1329	0
109	20230915	165800	149012491	1329	1329	1329	1329	0
110	20230915	165700	149012491	1329	1329	1329	1329	0
111	20230915	165600	149012491	1329	1329	1329	1329	0
112	20230915	165500	149012491	1329	1329	1329	1329	0
113	20230915	165400	149012491	1329	1329	1329	1329	0
114	20230915	165300	149012491	1329	1329	1329	1329	0
115	20230915	165200	149012491	1329	1329	1329	1329	0
116	20230915	165100	149012491	1329	1329	1329	1329	0
117	20230915	165000	149012491	1329	1329	1329	1329	0
118	20230915	164900	149012491	1329	1329	1329	1329	0
119	20230915	164800	149012491	1329	1329	1329	1329	0
120	20230915	164700	149012491	1329	1329	1329	1329	0
121	20230915	164600	149012491	1329	1329	1329	1329	0
122	20230915	164500	149012491	1329	1329	1329	1329	410
123	20230915	164400	149012491	1329	1329	1329	1329	0
124	20230915	164300	149012491	1329	1329	1329	1329	0
125	20230915	164200	149012491	1329	1329	1329	1329	0
126	20230915	164100	149012491	1329	1329	1329	1329	0
127	20230915	164000	149012491	1329	1329	1329	1329	0
128	20230915	163900	149012491	1329	1329	1329	1329	0
129	20230915	163800	149012491	1329	1329	1329	1329	0
130	20230915	163700	149012491	1329	1329	1329	1329	0
131	20230915	163600	149012491	1329	1329	1329	1329	0
132	20230915	163500	149012491	1329	1329	1329	1329	0
133	20230915	163400	149012491	1329	1329	1329	1329	0
134	20230915	163300	149012491	1329	1329	1329	1329	0
135	20230915	163200	149012491	1329	1329	1329	1329	0
136	20230915	163100	149012491	1329	1329	1329	1329	0
137	20230915	163000	149012491	1329	1329	1329	1329	0
138	20230915	162900	149012491	1329	1329	1329	1329	0
139	20230915	162800	149012491	1329	1329	1329	1329	0
140	20230915	162700	149012491	1329	1329	1329	1329	0
141	20230915	162600	149012491	1329	1329	1329	1329	0
142	20230915	162500	149012491	1329	1329	1329	1329	0
143	20230915	162400	149012491	1329	1329	1329	1329	0
144	20230915	162300	149012491	1329	1329	1329	1329	0
145	20230915	162200	149012491	1329	1329	1329	1329	0
146	20230915	162100	149012491	1329	1329	1329	1329	0
147	20230915	162000	149012491	1329	1329	1329	1329	0
148	20230915	161900	149012491	1329	1329	1329	1329	0
149	20230915	161800	149012491	1329	1329	1329	1329	0
150	20230915	161700	149012491	1329	1329	1329	1329	0
151	20230915	161600	149012491	1329	1329	1329	1329	0
152	20230915	161500	149012491	1329	1329	1329	1329	410
153	20230915	161400	149012491	1329	1329	1329	1329	0
154	20230915	161300	149012491	1329	1329	1329	1329	0
155	20230915	161200	149012491	1329	1329	1329	1329	0
156	20230915	161100	149012491	1329	1329	1329	1329	0
157	20230915	161000	149012491	1329	1329	1329	1329	0
158	20230915	160900	149012491	1329	1329	1329	1329	0
159	20230915	160800	149012491	1329	1329	1329	1329	0
160	20230915	160700	149012491	1329	1329	1329	1329	0
161	20230915	160600	149012491	1329	1329	1329	1329	0
162	20230915	160500	149012491	1329	1329	1329	1329	0
163	20230915	160400	149012491	1329	1329	1329	1329	0
164	20230915	160300	149012491	1329	1329	1329	1329	0
165	20230915	160200	149012491	1329	1329	1329	1329	0
166	20230915	160100	149012491	1329	1329	1329	1329	0
167	20230915	160000	149012491	1329	1329	1329	1329	0
168	20230915	155900	149012491	1329	1329	1329	1329	0
169	20230915	155800	149012491	1329	1329	1329	1329	0
170	20230915	155700	149012491	1329	1329	1329	1329	0
171	20230915	155600	149012491	1329	1329	1329	1329	0
172	20230915	155500	149012491	1329	1329	1329	1329	0
173	20230915	155400	149012491	1329	1329	1329	1329	0
174	20230915	155300	149012491	1329	1329	1329	1329	0
175	20230915	155200	149012491	1329	1329	1329	1329	0
176	20230915	155100	149012491	1329	1329	1329	1329	0
177	20230915	155000	149012491	1329	1329	1329	1329	0
178	20230915	154900	149012491	1329	1329	1329	1329	0
179	20230915	154800	149012491	1329	1329	1329	1329	0
180	20230915	154700	149012491	1329	1329	1329	1329	0
181	20230915	154600	149012491	1329	1329	1329	1329	0
182	20230915	154500	149012491	1329	1329	1329	1329	410
183	20230915	154400	149012491	1329	1329	1329	1329	0
184	20230915	154300	149012491	1329	1329	1329	1329	0
185	20230915	154200	149012491	1329	1329	1329	1329	0
186	20230915	154100	149012491	1329	1329	1329	1329	0
187	20230915	154000	149012491	1329	1329	1329	1329	0
188	20230915	153900	149012491	1329	1329	1329	1329	0
189	20230915	153800	149012491	1329	1329	1329	1329	0
190	20230915	153700	149012491	1329	1329	1329	1329	0
191	20230915	153600	149012491	1329	1329	1329	1329	0
192	20230915	153500	149012491	1329	1329	1329	1329	0
193	20230915	153400	149012491	1329	1329	1329	1329	0
194	20230915	153300	149012491	1329	1329	1329	1329	0
195	20230915	153200	149012491	1329	1329	1329	1329	0
196	20230915	153100	149012491	1329	1329	1329	1329	0
197	20230915	153000	149012491	1329	1329	1329	1329	410
198	20230915	152900	148467601	1338	1338	1338	1338	0
199	20230915	152800	148467601	1338	1338	1338	1338	0
200	20230915	152700	148467601	1338	1338	1338	1338	0
201	20230915	152600	148467601	1338	1338	1338	1338	0
202	20230915	152500	148467601	1338	1338	1338	1338	0
203	20230915	152400	148467601	1338	1338	1338	1338	0
204	20230915	152300	148467601	1338	1338	1338	1338	0
205	20230915	152200	148467601	1338	1338	1338	1338	0
206	20230915	152100	148467601	1338	1338	1338	1338	0
207	20230915	152000	148467601	1338	1338	1338	1338	0
208	20230915	151900	148467601	1338	1338	1338	1338	263
209	20230915	151800	148115707	1338	1338	1338	1338	0
210	20230915	151700	148115707	1338	1338	1338	1338	1
211	20230915	151600	148114369	1338	1338	1338	1338	0
212	20230915	151500	148114369	1338	1338	1338	1338	0
213	20230915	151400	148114369	1338	1330	1338	1329	1010
214	20230915	151300	146771831	1330	1330	1330	1330	1744
215	20230915	151200	144452311	1330	1330	1330	1330	1481
216	20230915	151100	142482581	1330	1330	1330	1330	1109
217	20230915	151000	141007611	1330	1330	1330	1330	265
218	20230915	150900	140655161	1330	1330	1330	1330	401
219	20230915	150800	140121831	1329	1331	1331	1329	5000
220	20230915	150700	133476167	1330	1330	1330	1330	0
221	20230915	150600	133476167	1330	1330	1330	1330	11000
222	20230915	150500	118846167	1330	1330	1330	1330	0
223	20230915	150400	118846167	1330	1330	1330	1330	0
224	20230915	150300	118846167	1330	1330	1330	1330	0
225	20230915	150200	118846167	1330	1330	1330	1330	0
226	20230915	150100	118846167	1330	1331	1331	1330	50
227	20230915	150000	118779666	1330	1335	1335	1330	2000
228	20230915	145900	116119340	1338	1338	1338	1338	0
229	20230915	145800	116119340	1338	1338	1338	1338	0
230	20230915	145700	116119340	1338	1338	1338	1338	0
231	20230915	145600	116119340	1338	1338	1338	1338	10
232	20230915	145500	116105960	1337	1337	1337	1337	501
233	20230915	145400	115436123	1337	1337	1337	1337	52
234	20230915	145300	115366599	1337	1337	1337	1337	0
235	20230915	145200	115366599	1337	1337	1337	1337	0
236	20230915	145100	115366599	1337	1337	1337	1337	75
237	20230915	145000	115266324	1331	1331	1331	1331	0
238	20230915	144900	115266324	1331	1332	1332	1331	210
239	20230915	144800	114986713	1331	1331	1331	1331	0
240	20230915	144700	114986713	1331	1331	1331	1331	0
241	20230915	144600	114986713	1331	1331	1331	1331	0
242	20230915	144500	114986713	1331	1331	1331	1331	0
243	20230915	144400	114986713	1331	1331	1331	1331	0
244	20230915	144300	114986713	1331	1331	1331	1331	100
245	20230915	144200	114853613	1331	1331	1331	1331	1987
246	20230915	144100	112208916	1330	1333	1333	1330	885
247	20230915	144000	111031861	1339	1339	1339	1339	0
248	20230915	143900	111031861	1339	1339	1339	1339	0
249	20230915	143800	111031861	1339	1339	1339	1339	0
250	20230915	143700	111031861	1339	1339	1339	1339	0
251	20230915	143600	111031861	1339	1339	1339	1339	0
252	20230915	143500	111031861	1339	1339	1339	1339	0
253	20230915	143400	111031861	1339	1339	1339	1339	0
254	20230915	143300	111031861	1339	1339	1339	1339	0
255	20230915	143200	111031861	1339	1339	1339	1339	0
256	20230915	143100	111031861	1339	1339	1339	1339	0
257	20230915	143000	111031861	1339	1339	1339	1339	0
258	20230915	142900	111031861	1339	1339	1339	1339	0
259	20230915	142800	111031861	1339	1339	1339	1339	0
260	20230915	142700	111031861	1339	1339	1339	1339	0
261	20230915	142600	111031861	1339	1334	1339	1334	860
262	20230915	142500	109884616	1334	1334	1334	1334	0
263	20230915	142400	109884616	1334	1334	1334	1334	0
264	20230915	142300	109884616	1334	1334	1334	1334	0
265	20230915	142200	109884616	1334	1334	1334	1334	1
266	20230915	142100	109883282	1333	1333	1333	1333	0
267	20230915	142000	109883282	1333	1335	1335	1333	598
268	20230915	141900	109085719	1339	1335	1339	1335	59
269	20230915	141800	109006950	1339	1339	1339	1339	0
270	20230915	141700	109006950	1339	1339	1339	1339	0
271	20230915	141600	109006950	1339	1339	1339	1339	0
272	20230915	141500	109006950	1339	1339	1339	1339	0
273	20230915	141400	109006950	1339	1339	1339	1339	1
274	20230915	141300	109005611	1335	1335	1335	1335	0
275	20230915	141200	109005611	1335	1335	1335	1335	183
276	20230915	141100	108761306	1336	1336	1336	1336	0
277	20230915	141000	108761306	1336	1336	1336	1336	0
278	20230915	140900	108761306	1336	1336	1336	1336	1
279	20230915	140800	108759970	1337	1337	1337	1337	0
280	20230915	140700	108759970	1337	1337	1337	1337	40
281	20230915	140600	108706490	1337	1337	1337	1337	0
282	20230915	140500	108706490	1337	1337	1337	1337	0
283	20230915	140400	108706490	1337	1337	1337	1337	500
284	20230915	140300	108037990	1336	1336	1336	1336	0
285	20230915	140200	108037990	1336	1336	1336	1336	0
286	20230915	140100	108037990	1336	1336	1336	1336	0
287	20230915	140000	108037990	1336	1336	1336	1336	0
288	20230915	135900	108037990	1336	1336	1336	1336	0
289	20230915	135800	108037990	1336	1336	1336	1336	0
290	20230915	135700	108037990	1336	1335	1336	1335	5
291	20230915	135600	108031311	1335	1335	1335	1335	715
292	20230915	135500	107076786	1335	1335	1335	1335	0
293	20230915	135400	107076786	1335	1335	1335	1335	331
294	20230915	135300	106634901	1335	1338	1338	1335	304
295	20230915	135200	106228733	1339	1339	1339	1339	65
296	20230915	135100	106141698	1339	1339	1339	1339	2
297	20230915	135000	106139020	1339	1339	1339	1339	0
298	20230915	134900	106139020	1339	1339	1339	1339	0
299	20230915	134800	106139020	1339	1339	1339	1339	4
300	20230915	134700	106133664	1339	1339	1339	1339	0
301	20230915	134600	106133664	1339	1339	1339	1339	65
302	20230915	134500	106046629	1338	1338	1338	1338	0
303	20230915	134400	106046629	1338	1338	1338	1338	0
304	20230915	134300	106046629	1338	1338	1338	1338	0
305	20230915	134200	106046629	1338	1338	1338	1338	0
306	20230915	134100	106046629	1338	1338	1338	1338	0
307	20230915	134000	106046629	1338	1338	1338	1338	0
308	20230915	133900	106046629	1338	1338	1338	1338	500
309	20230915	133800	105377629	1339	1339	1339	1339	0
310	20230915	133700	105377629	1339	1339	1339	1339	0
311	20230915	133600	105377629	1339	1339	1339	1339	0
312	20230915	133500	105377629	1339	1339	1339	1339	0
313	20230915	133400	105377629	1339	1339	1339	1339	0
314	20230915	133300	105377629	1339	1339	1339	1339	0
315	20230915	133200	105377629	1339	1339	1339	1339	0
316	20230915	133100	105377629	1339	1339	1339	1339	0
317	20230915	133000	105377629	1339	1339	1339	1339	1
318	20230915	132900	105376290	1336	1336	1336	1336	0
319	20230915	132800	105376290	1336	1336	1336	1336	0
320	20230915	132700	105376290	1336	1336	1336	1336	0
321	20230915	132600	105376290	1336	1335	1336	1335	4265
322	20230915	132500	99680325	1334	1334	1334	1334	0
323	20230915	132400	99680325	1334	1334	1334	1334	926
324	20230915	132300	98445041	1334	1334	1334	1334	0
325	20230915	132200	98445041	1334	1334	1334	1334	0
326	20230915	132100	98445041	1334	1333	1334	1333	1445
327	20230915	132000	96518234	1333	1333	1333	1333	0
328	20230915	131900	96518234	1333	1333	1333	1333	75
329	20230915	131800	96418259	1333	1333	1333	1333	0
330	20230915	131700	96418259	1333	1333	1333	1333	15
331	20230915	131600	96398264	1333	1333	1333	1333	5
332	20230915	131500	96391599	1333	1333	1333	1333	1
333	20230915	131400	96390266	1332	1332	1332	1332	694
334	20230915	131300	95465858	1329	1329	1329	1329	0
335	20230915	131200	95465858	1329	1329	1329	1329	0
336	20230915	131100	95465858	1329	1329	1329	1329	0
337	20230915	131000	95465858	1329	1329	1329	1329	0
338	20230915	130900	95465858	1329	1329	1329	1329	0
339	20230915	130800	95465858	1329	1331	1331	1329	5000
340	20230915	130700	88820578	1332	1332	1332	1332	5
341	20230915	130600	88813918	1332	1332	1332	1332	1
342	20230915	130500	88812586	1332	1332	1332	1332	1
343	20230915	130400	88811254	1333	1334	1334	1333	147
344	20230915	130300	88615237	1334	1334	1334	1334	65
345	20230915	130200	88528527	1334	1334	1334	1334	66
346	20230915	130100	88440483	1334	1334	1334	1334	0
347	20230915	130000	88440483	1334	1334	1334	1334	0
348	20230915	125900	88440483	1334	1334	1334	1334	0
349	20230915	125800	88440483	1334	1334	1334	1334	0
350	20230915	125700	88440483	1334	1334	1334	1334	0
351	20230915	125600	88440483	1334	1334	1334	1334	65
352	20230915	125500	88353773	1333	1333	1333	1333	0
353	20230915	125400	88353773	1333	1333	1333	1333	0
354	20230915	125300	88353773	1333	1333	1333	1333	1035
355	20230915	125200	86974118	1332	1332	1332	1332	0
356	20230915	125100	86974118	1332	1332	1332	1332	300
357	20230915	125000	86574518	1332	1332	1332	1332	0
358	20230915	124900	86574518	1332	1332	1332	1332	0
359	20230915	124800	86574518	1332	1332	1332	1332	0
360	20230915	124700	86574518	1332	1332	1332	1332	0
361	20230915	124600	86574518	1332	1332	1332	1332	545
362	20230915	124500	85848578	1332	1332	1332	1332	455
363	20230915	124400	85242518	1332	1332	1332	1332	20
364	20230915	124300	85215878	1333	1333	1333	1333	0
365	20230915	124200	85215878	1333	1333	1333	1333	0
366	20230915	124100	85215878	1333	1334	1334	1333	255
367	20230915	124000	84875773	1335	1335	1335	1335	0
368	20230915	123900	84875773	1335	1335	1335	1335	0
369	20230915	123800	84875773	1335	1335	1335	1335	65
370	20230915	123700	84788998	1335	1335	1335	1335	0
371	20230915	123600	84788998	1335	1335	1335	1335	0
372	20230915	123500	84788998	1335	1335	1335	1335	0
373	20230915	123400	84788998	1335	1335	1335	1335	0
374	20230915	123300	84788998	1335	1335	1335	1335	140
375	20230915	123200	84602098	1335	1335	1335	1335	0
376	20230915	123100	84602098	1335	1335	1335	1335	0
377	20230915	123000	84602098	1335	1333	1335	1333	124
378	20230915	122900	84436804	1325	1325	1325	1325	0
379	20230915	122800	84436804	1325	1325	1325	1325	0
380	20230915	122700	84436804	1325	1325	1325	1325	0
381	20230915	122600	84436804	1325	1325	1325	1325	0
382	20230915	122500	84436804	1325	1325	1325	1325	0
383	20230915	122400	84436804	1325	1325	1325	1325	0
384	20230915	122300	84436804	1325	1325	1325	1325	0
385	20230915	122200	84436804	1325	1325	1325	1325	0
386	20230915	122100	84436804	1325	1325	1325	1325	0
387	20230915	122000	84436804	1325	1325	1325	1325	0
388	20230915	121900	84436804	1325	1325	1325	1325	0
389	20230915	121800	84436804	1325	1325	1325	1325	0
390	20230915	121700	84436804	1325	1325	1325	1325	0
391	20230915	121600	84436804	1325	1325	1325	1325	0
392	20230915	121500	84436804	1325	1325	1325	1325	0
393	20230915	121400	84436804	1325	1334	1334	1325	2605
394	20230915	121300	80980577	1335	1335	1335	1335	0
395	20230915	121200	80980577	1335	1335	1335	1335	0
396	20230915	121100	80980577	1335	1335	1335	1335	0
397	20230915	121000	80980577	1335	1335	1335	1335	0
398	20230915	120900	80980577	1335	1335	1335	1335	5
399	20230915	120800	80973902	1335	1335	1335	1335	0
400	20230915	120700	80973902	1335	1335	1335	1335	0
401	20230915	120600	80973902	1335	1334	1335	1334	890
402	20230915	120500	79786641	1334	1334	1334	1334	0
403	20230915	120400	79786641	1334	1334	1334	1334	0
404	20230915	120300	79786641	1334	1334	1334	1334	65
405	20230915	120200	79699931	1334	1334	1334	1334	0
406	20230915	120100	79699931	1334	1334	1334	1334	66
407	20230915	120000	79611887	1334	1334	1334	1334	3
408	20230915	115900	79607885	1334	1334	1334	1334	0
409	20230915	115800	79607885	1334	1334	1334	1334	0
410	20230915	115700	79607885	1334	1334	1334	1334	1
411	20230915	115600	79606551	1334	1334	1334	1334	195
412	20230915	115500	79346421	1334	1334	1334	1334	1
413	20230915	115400	79345087	1333	1333	1333	1333	0
414	20230915	115300	79345087	1333	1333	1333	1333	0
415	20230915	115200	79345087	1333	1333	1333	1333	0
416	20230915	115100	79345087	1333	1333	1333	1333	0
417	20230915	115000	79345087	1333	1333	1333	1333	0
418	20230915	114900	79345087	1333	1333	1333	1333	0
419	20230915	114800	79345087	1333	1333	1333	1333	0
420	20230915	114700	79345087	1333	1333	1333	1333	0
421	20230915	114600	79345087	1333	1333	1333	1333	0
422	20230915	114500	79345087	1333	1333	1333	1333	4
423	20230915	114400	79339755	1333	1333	1333	1333	0
424	20230915	114300	79339755	1333	1333	1333	1333	423
425	20230915	114200	78775896	1333	1333	1333	1333	13
426	20230915	114100	78758567	1333	1333	1333	1333	0
427	20230915	114000	78758567	1333	1333	1333	1333	0
428	20230915	113900	78758567	1333	1333	1333	1333	0
429	20230915	113800	78758567	1333	1333	1333	1333	0
430	20230915	113700	78758567	1333	1333	1333	1333	0
431	20230915	113600	78758567	1333	1333	1333	1333	93
432	20230915	113500	78634598	1331	1332	1332	1331	2647
433	20230915	113400	75108795	1331	1331	1331	1331	81
434	20230915	113300	75000984	1331	1332	1332	1331	80
435	20230915	113200	74894503	1333	1333	1333	1333	0
436	20230915	113100	74894503	1333	1334	1334	1333	319
437	20230915	113000	74469210	1334	1334	1334	1334	0
438	20230915	112900	74469210	1334	1334	1334	1334	0
439	20230915	112800	74469210	1334	1334	1334	1334	66
440	20230915	112700	74381166	1334	1334	1334	1334	294
441	20230915	112600	73988970	1334	1334	1334	1334	0
442	20230915	112500	73988970	1334	1334	1334	1334	81
443	20230915	112400	73880916	1334	1334	1334	1334	0
444	20230915	112300	73880916	1334	1334	1334	1334	0
445	20230915	112200	73880916	1334	1334	1334	1334	94
446	20230915	112100	73755520	1334	1335	1335	1334	326
447	20230915	112000	73320570	1334	1334	1334	1334	0
448	20230915	111900	73320570	1334	1334	1334	1334	0
449	20230915	111800	73320570	1334	1334	1334	1334	100
450	20230915	111700	73187170	1334	1334	1334	1334	0
451	20230915	111600	73187170	1334	1334	1334	1333	315
452	20230915	111500	72767073	1335	1335	1335	1335	0
453	20230915	111400	72767073	1335	1335	1335	1335	0
454	20230915	111300	72767073	1335	1335	1335	1335	0
455	20230915	111200	72767073	1335	1335	1335	1335	2
456	20230915	111100	72764403	1334	1334	1334	1334	140
457	20230915	111000	72577643	1334	1334	1334	1334	4
458	20230915	110900	72572307	1334	1333	1334	1333	407
459	20230915	110800	72029758	1334	1334	1334	1334	48
460	20230915	110700	71965726	1334	1334	1334	1334	90
461	20230915	110600	71845666	1334	1334	1334	1334	162
462	20230915	110500	71629558	1335	1335	1335	1335	0
463	20230915	110400	71629558	1335	1335	1335	1335	228
464	20230915	110300	71325178	1335	1335	1335	1335	61
465	20230915	110200	71243743	1334	1334	1334	1334	0
466	20230915	110100	71243743	1334	1334	1334	1334	40
467	20230915	110000	71190383	1334	1334	1334	1334	0
468	20230915	105900	71190383	1334	1334	1334	1334	0
469	20230915	105800	71190383	1334	1334	1334	1334	5
470	20230915	105700	71183713	1334	1334	1334	1334	66
471	20230915	105600	71095669	1334	1334	1334	1334	5
472	20230915	105500	71088999	1335	1335	1335	1335	0
473	20230915	105400	71088999	1335	1335	1335	1335	0
474	20230915	105300	71088999	1335	1335	1335	1335	65
475	20230915	105200	71002224	1335	1335	1335	1335	0
476	20230915	105100	71002224	1335	1335	1335	1335	0
477	20230915	105000	71002224	1335	1335	1335	1335	42
478	20230915	104900	70946154	1336	1336	1336	1336	0
479	20230915	104800	70946154	1336	1336	1336	1336	301
480	20230915	104700	70544018	1334	1334	1334	1334	0
481	20230915	104600	70544018	1334	1334	1334	1334	0
482	20230915	104500	70544018	1334	1332	1334	1332	250
483	20230915	104400	70210892	1332	1333	1333	1332	513
484	20230915	104300	69527575	1334	1334	1334	1334	9
485	20230915	104200	69515569	1334	1335	1335	1334	760
486	20230915	104100	68501727	1336	1336	1336	1336	9
487	20230915	104000	68489703	1337	1337	1337	1337	30
488	20230915	103900	68449593	1337	1337	1337	1337	0
489	20230915	103800	68449593	1337	1337	1337	1337	0
490	20230915	103700	68449593	1337	1337	1337	1337	379
491	20230915	103600	67942870	1338	1338	1338	1338	285
492	20230915	103500	67561540	1339	1339	1339	1339	46
493	20230915	103400	67499946	1339	1339	1340	1339	135
494	20230915	103300	67319180	1340	1340	1340	1340	0
495	20230915	103200	67319180	1340	1340	1340	1340	0
496	20230915	103100	67319180	1340	1340	1340	1340	0
497	20230915	103000	67319180	1340	1340	1340	1340	0
498	20230915	102900	67319180	1340	1340	1340	1340	0
499	20230915	102800	67319180	1340	1340	1340	1340	0
500	20230915	102700	67319180	1340	1338	1340	1338	2
501	20230915	102600	67316502	1338	1338	1338	1338	0
502	20230915	102500	67316502	1338	1339	1340	1338	32
503	20230915	102400	67273625	1340	1340	1340	1340	10
504	20230915	102300	67260225	1340	1340	1340	1340	4
505	20230915	102200	67254865	1340	1340	1340	1340	0
506	20230915	102100	67254865	1340	1340	1340	1340	66
507	20230915	102000	67166425	1340	1340	1340	1340	0
508	20230915	101900	67166425	1340	1340	1340	1340	0
509	20230915	101800	67166425	1340	1340	1340	1340	0
510	20230915	101700	67166425	1340	1340	1340	1340	0
511	20230915	101600	67166425	1340	1340	1340	1340	1
512	20230915	101500	67165085	1340	1340	1340	1338	329
513	20230915	101400	66724861	1340	1340	1340	1340	0
514	20230915	101300	66724861	1340	1340	1340	1340	10
515	20230915	101200	66711461	1338	1340	1340	1338	161
516	20230915	101100	66495950	1340	1340	1340	1340	66
517	20230915	101000	66407510	1340	1340	1340	1340	522
518	20230915	100900	65708030	1340	1337	1340	1337	2
519	20230915	100800	65705353	1340	1340	1340	1340	379
520	20230915	100700	65197493	1340	1340	1340	1340	3
521	20230915	100600	65193473	1340	1340	1340	1340	0
522	20230915	100500	65193473	1340	1340	1340	1340	1
523	20230915	100400	65192133	1340	1335	1340	1335	11
524	20230915	100300	65177443	1334	1339	1339	1334	1401
525	20230915	100200	63308452	1340	1340	1340	1340	0
526	20230915	100100	63308452	1340	1340	1340	1340	0
527	20230915	100000	63308452	1340	1340	1340	1340	0
528	20230915	095900	63308452	1340	1340	1340	1340	211
529	20230915	095800	63025712	1340	1340	1340	1340	0
530	20230915	095700	63025712	1340	1340	1340	1340	0
531	20230915	095600	63025712	1340	1340	1340	1340	11
532	20230915	095500	63010972	1346	1345	1347	1345	29
533	20230915	095400	62971943	1347	1347	1347	1347	7
534	20230915	095300	62962514	1347	1345	1347	1345	721
535	20230915	095200	61991929	1345	1335	1345	1335	17126
536	20230915	095100	39061254	1333	1333	1333	1333	0
537	20230915	095000	39061254	1333	1333	1333	1333	0
538	20230915	094900	39061254	1333	1335	1335	1333	102
539	20230915	094800	38925163	1335	1335	1335	1335	93
540	20230915	094700	38801008	1335	1336	1336	1335	182
541	20230915	094600	38557857	1336	1336	1336	1336	0
542	20230915	094500	38557857	1336	1336	1336	1336	0
543	20230915	094400	38557857	1336	1336	1336	1336	0
544	20230915	094300	38557857	1336	1336	1336	1336	0
545	20230915	094200	38557857	1336	1336	1336	1336	181
546	20230915	094100	38316041	1336	1332	1336	1332	3118
547	20230915	094000	34155371	1332	1332	1332	1332	77
548	20230915	093900	34052807	1332	1332	1332	1332	2
549	20230915	093800	34050143	1333	1333	1333	1333	4
550	20230915	093700	34044811	1335	1334	1335	1334	1735
551	20230915	093600	31730319	1334	1333	1334	1333	3
552	20230915	093500	31726318	1334	1334	1334	1334	0
553	20230915	093400	31726318	1334	1334	1334	1334	1
554	20230915	093300	31724984	1334	1325	1334	1322	2350
555	20230915	093200	28609061	1332	1332	1332	1332	400
556	20230915	093100	28076261	1331	1331	1331	1331	200
557	20230915	093000	27810061	1331	1331	1331	1331	0
558	20230915	092900	27810061	1331	1331	1331	1331	303
559	20230915	092800	27406768	1331	1331	1331	1331	4
560	20230915	092700	27401444	1331	1331	1331	1331	182
561	20230915	092600	27159202	1331	1331	1331	1331	0
562	20230915	092500	27159202	1331	1331	1331	1331	1
563	20230915	092400	27157871	1322	1330	1330	1322	519
564	20230915	092300	26470997	1329	1331	1331	1329	3
565	20230915	092200	26467006	1323	1323	1323	1323	0
566	20230915	092100	26467006	1323	1323	1323	1323	0
567	20230915	092000	26467006	1323	1323	1323	1323	100
568	20230915	091900	26334706	1323	1323	1323	1323	32
569	20230915	091800	26292370	1322	1325	1325	1322	500
570	20230915	091700	25630687	1334	1334	1334	1334	0
571	20230915	091600	25630687	1334	1334	1334	1334	0
572	20230915	091500	25630687	1334	1333	1334	1333	504
573	20230915	091400	24958518	1334	1334	1334	1334	0
574	20230915	091300	24958518	1334	1334	1334	1334	0
575	20230915	091200	24958518	1334	1334	1334	1334	0
576	20230915	091100	24958518	1334	1334	1334	1334	0
577	20230915	091000	24958518	1334	1334	1334	1334	4
578	20230915	090900	24953182	1334	1324	1334	1324	356
579	20230915	090800	24479955	1334	1333	1334	1324	450
580	20230915	090700	23881179	1324	1324	1324	1324	211
581	20230915	090600	23601815	1334	1334	1334	1334	0
582	20230915	090500	23601815	1334	1324	1334	1323	252
583	20230915	090400	23268396	1334	1323	1334	1322	301
584	20230915	090300	22870418	1336	1325	1336	1323	825
585	20230915	090200	21774843	1330	1335	1335	1330	5151
586	20230915	090100	14898373	1336	1330	1336	1330	1333
587	20230915	090000	13120360	1320	1321	1321	1320	9933