KissMeData/079950/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195000	31082674	1288	1288	1288	1288	127
3	20230922	194900	31082674	1288	1288	1288	1288	0
4	20230922	194800	31082674	1288	1288	1288	1288	0
5	20230922	194700	31082674	1288	1288	1288	1288	0
6	20230922	194600	31082674	1288	1288	1288	1288	0
7	20230922	194500	31082674	1288	1288	1288	1288	0
8	20230922	194400	31082674	1288	1288	1288	1288	0
9	20230922	194300	31082674	1288	1288	1288	1288	0
10	20230922	194200	31082674	1288	1288	1288	1288	0
11	20230922	194100	31082674	1288	1288	1288	1288	0
12	20230922	194000	31082674	1288	1288	1288	1288	0
13	20230922	193900	31082674	1288	1288	1288	1288	0
14	20230922	193800	31082674	1288	1288	1288	1288	0
15	20230922	193700	31082674	1288	1288	1288	1288	0
16	20230922	193600	31082674	1288	1288	1288	1288	0
17	20230922	193500	31082674	1288	1288	1288	1288	0
18	20230922	193400	31082674	1288	1288	1288	1288	0
19	20230922	193300	31082674	1288	1288	1288	1288	0
20	20230922	193200	31082674	1288	1288	1288	1288	0
21	20230922	193100	31082674	1288	1288	1288	1288	0
22	20230922	193000	31082674	1288	1288	1288	1288	0
23	20230922	192900	31082674	1288	1288	1288	1288	0
24	20230922	192800	31082674	1288	1288	1288	1288	0
25	20230922	192700	31082674	1288	1288	1288	1288	0
26	20230922	192600	31082674	1288	1288	1288	1288	0
27	20230922	192500	31082674	1288	1288	1288	1288	0
28	20230922	192400	31082674	1288	1288	1288	1288	0
29	20230922	192300	31082674	1288	1288	1288	1288	0
30	20230922	192200	31082674	1288	1288	1288	1288	0
31	20230922	192100	31082674	1288	1288	1288	1288	0
32	20230922	192000	31082674	1288	1288	1288	1288	127
33	20230922	191900	31082674	1288	1288	1288	1288	0
34	20230922	191800	31082674	1288	1288	1288	1288	0
35	20230922	191700	31082674	1288	1288	1288	1288	0
36	20230922	191600	31082674	1288	1288	1288	1288	0
37	20230922	191500	31082674	1288	1288	1288	1288	0
38	20230922	191400	31082674	1288	1288	1288	1288	0
39	20230922	191300	31082674	1288	1288	1288	1288	0
40	20230922	191200	31082674	1288	1288	1288	1288	0
41	20230922	191100	31082674	1288	1288	1288	1288	0
42	20230922	191000	31082674	1288	1288	1288	1288	0
43	20230922	190900	31082674	1288	1288	1288	1288	0
44	20230922	190800	31082674	1288	1288	1288	1288	0
45	20230922	190700	31082674	1288	1288	1288	1288	0
46	20230922	190600	31082674	1288	1288	1288	1288	0
47	20230922	190500	31082674	1288	1288	1288	1288	0
48	20230922	190400	31082674	1288	1288	1288	1288	0
49	20230922	190300	31082674	1288	1288	1288	1288	0
50	20230922	190200	31082674	1288	1288	1288	1288	0
51	20230922	190100	31082674	1288	1288	1288	1288	0
52	20230922	190000	31082674	1288	1288	1288	1288	0
53	20230922	185900	31082674	1288	1288	1288	1288	0
54	20230922	185800	31082674	1288	1288	1288	1288	0
55	20230922	185700	31082674	1288	1288	1288	1288	0
56	20230922	185600	31082674	1288	1288	1288	1288	0
57	20230922	185500	31082674	1288	1288	1288	1288	0
58	20230922	185400	31082674	1288	1288	1288	1288	0
59	20230922	185300	31082674	1288	1288	1288	1288	0
60	20230922	185200	31082674	1288	1288	1288	1288	0
61	20230922	185100	31082674	1288	1288	1288	1288	0
62	20230922	185000	31082674	1288	1288	1288	1288	127
63	20230922	184900	31082674	1288	1288	1288	1288	0
64	20230922	184800	31082674	1288	1288	1288	1288	0
65	20230922	184700	31082674	1288	1288	1288	1288	0
66	20230922	184600	31082674	1288	1288	1288	1288	0
67	20230922	184500	31082674	1288	1288	1288	1288	0
68	20230922	184400	31082674	1288	1288	1288	1288	0
69	20230922	184300	31082674	1288	1288	1288	1288	0
70	20230922	184200	31082674	1288	1288	1288	1288	0
71	20230922	184100	31082674	1288	1288	1288	1288	0
72	20230922	184000	31082674	1288	1288	1288	1288	0
73	20230922	183900	31082674	1288	1288	1288	1288	0
74	20230922	183800	31082674	1288	1288	1288	1288	0
75	20230922	183700	31082674	1288	1288	1288	1288	0
76	20230922	183600	31082674	1288	1288	1288	1288	0
77	20230922	183500	31082674	1288	1288	1288	1288	0
78	20230922	183400	31082674	1288	1288	1288	1288	0
79	20230922	183300	31082674	1288	1288	1288	1288	0
80	20230922	183200	31082674	1288	1288	1288	1288	0
81	20230922	183100	31082674	1288	1288	1288	1288	0
82	20230922	183000	31082674	1288	1288	1288	1288	0
83	20230922	182900	31082674	1288	1288	1288	1288	0
84	20230922	182800	31082674	1288	1288	1288	1288	0
85	20230922	182700	31082674	1288	1288	1288	1288	0
86	20230922	182600	31082674	1288	1288	1288	1288	0
87	20230922	182500	31082674	1288	1288	1288	1288	0
88	20230922	182400	31082674	1288	1288	1288	1288	0
89	20230922	182300	31082674	1288	1288	1288	1288	0
90	20230922	182200	31082674	1288	1288	1288	1288	0
91	20230922	182100	31082674	1288	1288	1288	1288	0
92	20230922	182000	31082674	1288	1288	1288	1288	127
93	20230922	181900	31082674	1288	1288	1288	1288	0
94	20230922	181800	31082674	1288	1288	1288	1288	0
95	20230922	181700	31082674	1288	1288	1288	1288	0
96	20230922	181600	31082674	1288	1288	1288	1288	0
97	20230922	181500	31082674	1288	1288	1288	1288	0
98	20230922	181400	31082674	1288	1288	1288	1288	0
99	20230922	181300	31082674	1288	1288	1288	1288	0
100	20230922	181200	31082674	1288	1288	1288	1288	0
101	20230922	181100	31082674	1288	1288	1288	1288	0
102	20230922	181000	31082674	1288	1288	1288	1288	0
103	20230922	180900	31082674	1288	1288	1288	1288	0
104	20230922	180800	31082674	1288	1288	1288	1288	0
105	20230922	180700	31082674	1288	1288	1288	1288	0
106	20230922	180600	31082674	1288	1288	1288	1288	0
107	20230922	180500	31082674	1288	1288	1288	1288	0
108	20230922	180400	31082674	1288	1288	1288	1288	0
109	20230922	180300	31082674	1288	1288	1288	1288	0
110	20230922	180200	31082674	1288	1288	1288	1288	0
111	20230922	180100	31082674	1288	1288	1288	1288	0
112	20230922	180000	31082674	1288	1288	1288	1288	0
113	20230922	175900	31082674	1288	1288	1288	1288	0
114	20230922	175800	31082674	1288	1288	1288	1288	0
115	20230922	175700	31082674	1288	1288	1288	1288	0
116	20230922	175600	31082674	1288	1288	1288	1288	0
117	20230922	175500	31082674	1288	1288	1288	1288	0
118	20230922	175400	31082674	1288	1288	1288	1288	0
119	20230922	175300	31082674	1288	1288	1288	1288	0
120	20230922	175200	31082674	1288	1288	1288	1288	0
121	20230922	175100	31082674	1288	1288	1288	1288	0
122	20230922	175000	31082674	1288	1288	1288	1288	127
123	20230922	174900	31082674	1288	1288	1288	1288	0
124	20230922	174800	31082674	1288	1288	1288	1288	0
125	20230922	174700	31082674	1288	1288	1288	1288	0
126	20230922	174600	31082674	1288	1288	1288	1288	0
127	20230922	174500	31082674	1288	1288	1288	1288	0
128	20230922	174400	31082674	1288	1288	1288	1288	0
129	20230922	174300	31082674	1288	1288	1288	1288	0
130	20230922	174200	31082674	1288	1288	1288	1288	0
131	20230922	174100	31082674	1288	1288	1288	1288	0
132	20230922	174000	31082674	1288	1288	1288	1288	0
133	20230922	173900	31082674	1288	1288	1288	1288	0
134	20230922	173800	31082674	1288	1288	1288	1288	0
135	20230922	173700	31082674	1288	1288	1288	1288	0
136	20230922	173600	31082674	1288	1288	1288	1288	0
137	20230922	173500	31082674	1288	1288	1288	1288	0
138	20230922	173400	31082674	1288	1288	1288	1288	0
139	20230922	173300	31082674	1288	1288	1288	1288	0
140	20230922	173200	31082674	1288	1288	1288	1288	0
141	20230922	173100	31082674	1288	1288	1288	1288	0
142	20230922	173000	31082674	1288	1288	1288	1288	0
143	20230922	172900	31082674	1288	1288	1288	1288	0
144	20230922	172800	31082674	1288	1288	1288	1288	0
145	20230922	172700	31082674	1288	1288	1288	1288	0
146	20230922	172600	31082674	1288	1288	1288	1288	0
147	20230922	172500	31082674	1288	1288	1288	1288	0
148	20230922	172400	31082674	1288	1288	1288	1288	0
149	20230922	172300	31082674	1288	1288	1288	1288	0
150	20230922	172200	31082674	1288	1288	1288	1288	0
151	20230922	172100	31082674	1288	1288	1288	1288	0
152	20230922	172000	31082674	1288	1288	1288	1288	127
153	20230922	171900	31082674	1288	1288	1288	1288	0
154	20230922	171800	31082674	1288	1288	1288	1288	0
155	20230922	171700	31082674	1288	1288	1288	1288	0
156	20230922	171600	31082674	1288	1288	1288	1288	0
157	20230922	171500	31082674	1288	1288	1288	1288	0
158	20230922	171400	31082674	1288	1288	1288	1288	0
159	20230922	171300	31082674	1288	1288	1288	1288	0
160	20230922	171200	31082674	1288	1288	1288	1288	0
161	20230922	171100	31082674	1288	1288	1288	1288	0
162	20230922	171000	31082674	1288	1288	1288	1288	0
163	20230922	170900	31082674	1288	1288	1288	1288	0
164	20230922	170800	31082674	1288	1288	1288	1288	0
165	20230922	170700	31082674	1288	1288	1288	1288	0
166	20230922	170600	31082674	1288	1288	1288	1288	0
167	20230922	170500	31082674	1288	1288	1288	1288	0
168	20230922	170400	31082674	1288	1288	1288	1288	0
169	20230922	170300	31082674	1288	1288	1288	1288	0
170	20230922	170200	31082674	1288	1288	1288	1288	0
171	20230922	170100	31082674	1288	1288	1288	1288	0
172	20230922	170000	31082674	1288	1288	1288	1288	0
173	20230922	165900	31082674	1288	1288	1288	1288	0
174	20230922	165800	31082674	1288	1288	1288	1288	0
175	20230922	165700	31082674	1288	1288	1288	1288	0
176	20230922	165600	31082674	1288	1288	1288	1288	0
177	20230922	165500	31082674	1288	1288	1288	1288	0
178	20230922	165400	31082674	1288	1288	1288	1288	0
179	20230922	165300	31082674	1288	1288	1288	1288	0
180	20230922	165200	31082674	1288	1288	1288	1288	0
181	20230922	165100	31082674	1288	1288	1288	1288	0
182	20230922	165000	31082674	1288	1288	1288	1288	127
183	20230922	164900	31082674	1288	1288	1288	1288	0
184	20230922	164800	31082674	1288	1288	1288	1288	0
185	20230922	164700	31082674	1288	1288	1288	1288	0
186	20230922	164600	31082674	1288	1288	1288	1288	0
187	20230922	164500	31082674	1288	1288	1288	1288	0
188	20230922	164400	31082674	1288	1288	1288	1288	0
189	20230922	164300	31082674	1288	1288	1288	1288	0
190	20230922	164200	31082674	1288	1288	1288	1288	0
191	20230922	164100	31082674	1288	1288	1288	1288	0
192	20230922	164000	31082674	1288	1288	1288	1288	0
193	20230922	163900	31082674	1288	1288	1288	1288	0
194	20230922	163800	31082674	1288	1288	1288	1288	0
195	20230922	163700	31082674	1288	1288	1288	1288	0
196	20230922	163600	31082674	1288	1288	1288	1288	0
197	20230922	163500	31082674	1288	1288	1288	1288	0
198	20230922	163400	31082674	1288	1288	1288	1288	0
199	20230922	163300	31082674	1288	1288	1288	1288	0
200	20230922	163200	31082674	1288	1288	1288	1288	0
201	20230922	163100	31082674	1288	1288	1288	1288	0
202	20230922	163000	31082674	1288	1288	1288	1288	0
203	20230922	162900	31082674	1288	1288	1288	1288	0
204	20230922	162800	31082674	1288	1288	1288	1288	0
205	20230922	162700	31082674	1288	1288	1288	1288	0
206	20230922	162600	31082674	1288	1288	1288	1288	0
207	20230922	162500	31082674	1288	1288	1288	1288	0
208	20230922	162400	31082674	1288	1288	1288	1288	0
209	20230922	162300	31082674	1288	1288	1288	1288	0
210	20230922	162200	31082674	1288	1288	1288	1288	0
211	20230922	162100	31082674	1288	1288	1288	1288	0
212	20230922	162000	31082674	1288	1288	1288	1288	127
213	20230922	161900	31082674	1288	1288	1288	1288	0
214	20230922	161800	31082674	1288	1288	1288	1288	0
215	20230922	161700	31082674	1288	1288	1288	1288	0
216	20230922	161600	31082674	1288	1288	1288	1288	0
217	20230922	161500	31082674	1288	1288	1288	1288	0
218	20230922	161400	31082674	1288	1288	1288	1288	0
219	20230922	161300	31082674	1288	1288	1288	1288	0
220	20230922	161200	31082674	1288	1288	1288	1288	0
221	20230922	161100	31082674	1288	1288	1288	1288	0
222	20230922	161000	31082674	1288	1288	1288	1288	0
223	20230922	160900	31082674	1288	1288	1288	1288	0
224	20230922	160800	31082674	1288	1288	1288	1288	0
225	20230922	160700	31082674	1288	1288	1288	1288	0
226	20230922	160600	31082674	1288	1288	1288	1288	0
227	20230922	160500	31082674	1288	1288	1288	1288	0
228	20230922	160400	31082674	1288	1288	1288	1288	0
229	20230922	160300	31082674	1288	1288	1288	1288	0
230	20230922	160200	31082674	1288	1288	1288	1288	0
231	20230922	160100	31082674	1288	1288	1288	1288	0
232	20230922	160000	31082674	1288	1288	1288	1288	0
233	20230922	155900	31082674	1288	1288	1288	1288	0
234	20230922	155800	31082674	1288	1288	1288	1288	0
235	20230922	155700	31082674	1288	1288	1288	1288	0
236	20230922	155600	31082674	1288	1288	1288	1288	0
237	20230922	155500	31082674	1288	1288	1288	1288	0
238	20230922	155400	31082674	1288	1288	1288	1288	0
239	20230922	155300	31082674	1288	1288	1288	1288	0
240	20230922	155200	31082674	1288	1288	1288	1288	0
241	20230922	155100	31082674	1288	1288	1288	1288	0
242	20230922	155000	31082674	1288	1288	1288	1288	127
243	20230922	154900	31082674	1288	1288	1288	1288	0
244	20230922	154800	31082674	1288	1288	1288	1288	0
245	20230922	154700	31082674	1288	1288	1288	1288	0
246	20230922	154600	31082674	1288	1288	1288	1288	0
247	20230922	154500	31082674	1288	1288	1288	1288	0
248	20230922	154400	31082674	1288	1288	1288	1288	0
249	20230922	154300	31082674	1288	1288	1288	1288	0
250	20230922	154200	31082674	1288	1288	1288	1288	0
251	20230922	154100	31082674	1288	1288	1288	1288	0
252	20230922	154000	31082674	1288	1288	1288	1288	0
253	20230922	153900	31082674	1288	1288	1288	1288	0
254	20230922	153800	31082674	1288	1288	1288	1288	0
255	20230922	153700	31082674	1288	1288	1288	1288	0
256	20230922	153600	31082674	1288	1288	1288	1288	0
257	20230922	153500	31082674	1288	1288	1288	1288	0
258	20230922	153400	31082674	1288	1288	1288	1288	0
259	20230922	153300	31082674	1288	1288	1288	1288	0
260	20230922	153200	31082674	1288	1288	1288	1288	0
261	20230922	153100	31082674	1288	1288	1288	1288	0
262	20230922	153000	31082674	1288	1288	1288	1288	127
263	20230922	152900	30919098	1279	1279	1279	1279	0
264	20230922	152800	30919098	1279	1279	1279	1279	0
265	20230922	152700	30919098	1279	1279	1279	1279	0
266	20230922	152600	30919098	1279	1279	1279	1279	0
267	20230922	152500	30919098	1279	1279	1279	1279	0
268	20230922	152400	30919098	1279	1279	1279	1279	0
269	20230922	152300	30919098	1279	1279	1279	1279	0
270	20230922	152200	30919098	1279	1279	1279	1279	0
271	20230922	152100	30919098	1279	1279	1279	1279	0
272	20230922	152000	30919098	1279	1279	1279	1279	0
273	20230922	151900	30919098	1279	1279	1279	1279	200
274	20230922	151800	30663298	1279	1279	1279	1279	0
275	20230922	151700	30663298	1279	1279	1279	1279	0
276	20230922	151600	30663298	1279	1279	1279	1279	149
277	20230922	151500	30472727	1286	1286	1286	1286	0
278	20230922	151400	30472727	1286	1280	1286	1279	701
279	20230922	151300	29576041	1284	1284	1284	1284	1
280	20230922	151200	29574757	1284	1284	1284	1284	0
281	20230922	151100	29574757	1284	1284	1284	1284	0
282	20230922	151000	29574757	1284	1284	1284	1284	0
283	20230922	150900	29574757	1284	1284	1284	1284	0
284	20230922	150800	29574757	1284	1284	1284	1284	0
285	20230922	150700	29574757	1284	1284	1284	1284	0
286	20230922	150600	29574757	1284	1284	1284	1284	1
287	20230922	150500	29573473	1279	1279	1279	1279	0
288	20230922	150400	29573473	1279	1279	1279	1279	0
289	20230922	150300	29573473	1279	1279	1279	1279	0
290	20230922	150200	29573473	1279	1279	1279	1279	0
291	20230922	150100	29573473	1279	1279	1279	1279	0
292	20230922	150000	29573473	1279	1279	1279	1279	143
293	20230922	145900	29390576	1284	1284	1284	1284	0
294	20230922	145800	29390576	1284	1284	1284	1284	65
295	20230922	145700	29307116	1280	1280	1280	1280	0
296	20230922	145600	29307116	1280	1280	1280	1280	26
297	20230922	145500	29273836	1284	1284	1284	1284	0
298	20230922	145400	29273836	1284	1284	1284	1284	1
299	20230922	145300	29272552	1280	1280	1280	1280	0
300	20230922	145200	29272552	1280	1280	1280	1280	0
301	20230922	145100	29272552	1280	1280	1280	1280	0
302	20230922	145000	29272552	1280	1280	1280	1280	53
303	20230922	144900	29204712	1280	1280	1280	1280	0
304	20230922	144800	29204712	1280	1285	1285	1280	1102
305	20230922	144700	27788652	1279	1279	1279	1279	2
306	20230922	144600	27786094	1280	1280	1280	1280	0
307	20230922	144500	27786094	1280	1280	1280	1280	0
308	20230922	144400	27786094	1280	1280	1280	1280	0
309	20230922	144300	27786094	1280	1280	1280	1280	0
310	20230922	144200	27786094	1280	1280	1280	1280	0
311	20230922	144100	27786094	1280	1280	1280	1280	273
312	20230922	144000	27436654	1280	1280	1280	1280	0
313	20230922	143900	27436654	1280	1280	1280	1280	0
314	20230922	143800	27436654	1280	1280	1280	1280	0
315	20230922	143700	27436654	1280	1280	1280	1280	200
316	20230922	143600	27180654	1280	1280	1280	1280	0
317	20230922	143500	27180654	1280	1280	1280	1280	0
318	20230922	143400	27180654	1280	1280	1280	1280	0
319	20230922	143300	27180654	1280	1280	1280	1280	0
320	20230922	143200	27180654	1280	1280	1280	1280	0
321	20230922	143100	27180654	1280	1280	1280	1280	0
322	20230922	143000	27180654	1280	1280	1280	1280	0
323	20230922	142900	27180654	1280	1280	1280	1280	50
324	20230922	142800	27116654	1285	1285	1285	1285	64
325	20230922	142700	27034414	1285	1285	1285	1285	1
326	20230922	142600	27033129	1283	1283	1283	1283	0
327	20230922	142500	27033129	1283	1283	1283	1283	0
328	20230922	142400	27033129	1283	1283	1283	1283	0
329	20230922	142300	27033129	1283	1283	1283	1283	0
330	20230922	142200	27033129	1283	1283	1283	1283	0
331	20230922	142100	27033129	1283	1283	1283	1283	11
332	20230922	142000	27019016	1283	1283	1283	1283	0
333	20230922	141900	27019016	1283	1283	1283	1283	100
334	20230922	141800	26890716	1284	1284	1284	1284	113
335	20230922	141700	26745624	1284	1284	1284	1284	0
336	20230922	141600	26745624	1284	1284	1284	1284	0
337	20230922	141500	26745624	1284	1284	1284	1284	0
338	20230922	141400	26745624	1284	1284	1284	1284	0
339	20230922	141300	26745624	1284	1284	1284	1284	0
340	20230922	141200	26745624	1284	1284	1284	1284	0
341	20230922	141100	26745624	1284	1284	1284	1284	0
342	20230922	141000	26745624	1284	1284	1284	1284	0
343	20230922	140900	26745624	1284	1284	1284	1284	0
344	20230922	140800	26745624	1284	1284	1284	1284	0
345	20230922	140700	26745624	1284	1284	1284	1284	0
346	20230922	140600	26745624	1284	1284	1284	1284	0
347	20230922	140500	26745624	1284	1284	1284	1284	0
348	20230922	140400	26745624	1284	1284	1284	1284	0
349	20230922	140300	26745624	1284	1284	1284	1284	0
350	20230922	140200	26745624	1284	1284	1284	1284	0
351	20230922	140100	26745624	1284	1284	1284	1284	0
352	20230922	140000	26745624	1284	1284	1284	1284	65
353	20230922	135900	26662164	1284	1284	1284	1284	354
354	20230922	135800	26207628	1284	1284	1284	1284	65
355	20230922	135700	26124168	1281	1281	1281	1281	4
356	20230922	135600	26119044	1281	1281	1281	1281	246
357	20230922	135500	25803918	1279	1279	1279	1279	0
358	20230922	135400	25803918	1279	1279	1279	1279	0
359	20230922	135300	25803918	1279	1279	1279	1279	0
360	20230922	135200	25803918	1279	1279	1279	1279	0
361	20230922	135100	25803918	1279	1279	1279	1279	0
362	20230922	135000	25803918	1279	1279	1279	1279	0
363	20230922	134900	25803918	1279	1279	1279	1279	0
364	20230922	134800	25803918	1279	1279	1279	1279	0
365	20230922	134700	25803918	1279	1280	1280	1279	1385
366	20230922	134600	24031618	1280	1280	1280	1280	0
367	20230922	134500	24031618	1280	1280	1280	1280	360
368	20230922	134400	23570818	1281	1281	1281	1281	0
369	20230922	134300	23570818	1281	1281	1281	1281	0
370	20230922	134200	23570818	1281	1281	1281	1281	0
371	20230922	134100	23570818	1281	1281	1281	1281	0
372	20230922	134000	23570818	1281	1281	1281	1281	0
373	20230922	133900	23570818	1281	1281	1281	1281	0
374	20230922	133800	23570818	1281	1281	1281	1281	0
375	20230922	133700	23570818	1281	1281	1281	1281	0
376	20230922	133600	23570818	1281	1281	1281	1281	0
377	20230922	133500	23570818	1281	1281	1281	1281	0
378	20230922	133400	23570818	1281	1281	1281	1281	0
379	20230922	133300	23570818	1281	1281	1281	1281	0
380	20230922	133200	23570818	1281	1281	1281	1281	0
381	20230922	133100	23570818	1281	1281	1281	1281	0
382	20230922	133000	23570818	1281	1281	1281	1281	0
383	20230922	132900	23570818	1281	1281	1281	1281	0
384	20230922	132800	23570818	1281	1281	1281	1281	0
385	20230922	132700	23570818	1281	1281	1281	1281	0
386	20230922	132600	23570818	1281	1281	1281	1281	0
387	20230922	132500	23570818	1281	1281	1281	1281	0
388	20230922	132400	23570818	1281	1281	1281	1281	0
389	20230922	132300	23570818	1281	1281	1281	1281	559
390	20230922	132200	22854739	1285	1285	1285	1285	0
391	20230922	132100	22854739	1285	1285	1285	1285	0
392	20230922	132000	22854739	1285	1285	1285	1285	0
393	20230922	131900	22854739	1285	1285	1285	1285	0
394	20230922	131800	22854739	1285	1285	1285	1285	0
395	20230922	131700	22854739	1285	1285	1285	1285	0
396	20230922	131600	22854739	1285	1285	1285	1285	0
397	20230922	131500	22854739	1285	1285	1285	1285	0
398	20230922	131400	22854739	1285	1285	1285	1285	0
399	20230922	131300	22854739	1285	1285	1285	1285	0
400	20230922	131200	22854739	1285	1285	1285	1285	0
401	20230922	131100	22854739	1285	1285	1285	1285	0
402	20230922	131000	22854739	1285	1285	1285	1285	0
403	20230922	130900	22854739	1285	1280	1285	1280	2
404	20230922	130800	22852174	1280	1280	1280	1280	21
405	20230922	130700	22825294	1281	1281	1281	1281	0
406	20230922	130600	22825294	1281	1281	1281	1281	0
407	20230922	130500	22825294	1281	1281	1281	1281	10
408	20230922	130400	22812484	1281	1281	1281	1281	0
409	20230922	130300	22812484	1281	1281	1281	1281	0
410	20230922	130200	22812484	1281	1281	1281	1281	0
411	20230922	130100	22812484	1281	1281	1281	1281	0
412	20230922	130000	22812484	1281	1281	1281	1281	0
413	20230922	125900	22812484	1281	1281	1281	1281	0
414	20230922	125800	22812484	1281	1281	1281	1281	0
415	20230922	125700	22812484	1281	1281	1281	1281	0
416	20230922	125600	22812484	1281	1281	1281	1281	0
417	20230922	125500	22812484	1281	1281	1281	1281	0
418	20230922	125400	22812484	1281	1281	1281	1281	0
419	20230922	125300	22812484	1281	1281	1281	1281	0
420	20230922	125200	22812484	1281	1281	1281	1281	0
421	20230922	125100	22812484	1281	1281	1281	1281	0
422	20230922	125000	22812484	1281	1281	1281	1281	0
423	20230922	124900	22812484	1281	1281	1281	1281	0
424	20230922	124800	22812484	1281	1281	1281	1281	0
425	20230922	124700	22812484	1281	1281	1281	1281	148
426	20230922	124600	22622896	1281	1281	1281	1281	1884
427	20230922	124500	20209492	1283	1283	1283	1283	0
428	20230922	124400	20209492	1283	1283	1283	1283	352
429	20230922	124300	19757876	1283	1283	1283	1283	0
430	20230922	124200	19757876	1283	1283	1283	1283	0
431	20230922	124100	19757876	1283	1283	1283	1283	0
432	20230922	124000	19757876	1283	1283	1283	1283	1
433	20230922	123900	19756593	1281	1281	1281	1281	0
434	20230922	123800	19756593	1281	1281	1281	1281	0
435	20230922	123700	19756593	1281	1281	1281	1281	0
436	20230922	123600	19756593	1281	1281	1281	1281	0
437	20230922	123500	19756593	1281	1281	1281	1281	0
438	20230922	123400	19756593	1281	1281	1281	1281	1
439	20230922	123300	19755312	1281	1281	1281	1281	119
440	20230922	123200	19602873	1281	1281	1281	1281	0
441	20230922	123100	19602873	1281	1281	1281	1281	1
442	20230922	123000	19601592	1281	1281	1281	1281	20
443	20230922	122900	19575972	1283	1283	1283	1283	0
444	20230922	122800	19575972	1283	1283	1283	1283	0
445	20230922	122700	19575972	1283	1283	1283	1283	0
446	20230922	122600	19575972	1283	1283	1283	1283	0
447	20230922	122500	19575972	1283	1283	1283	1283	0
448	20230922	122400	19575972	1283	1283	1283	1283	0
449	20230922	122300	19575972	1283	1283	1283	1283	0
450	20230922	122200	19575972	1283	1283	1283	1283	0
451	20230922	122100	19575972	1283	1283	1283	1283	0
452	20230922	122000	19575972	1283	1283	1283	1283	0
453	20230922	121900	19575972	1283	1283	1283	1283	0
454	20230922	121800	19575972	1283	1283	1283	1283	0
455	20230922	121700	19575972	1283	1283	1283	1283	0
456	20230922	121600	19575972	1283	1283	1283	1283	0
457	20230922	121500	19575972	1283	1283	1283	1283	25
458	20230922	121400	19543897	1288	1288	1288	1288	0
459	20230922	121300	19543897	1288	1288	1288	1288	0
460	20230922	121200	19543897	1288	1288	1288	1288	0
461	20230922	121100	19543897	1288	1288	1288	1288	0
462	20230922	121000	19543897	1288	1288	1288	1288	0
463	20230922	120900	19543897	1288	1288	1288	1288	1973
464	20230922	120800	17002673	1289	1289	1289	1289	0
465	20230922	120700	17002673	1289	1289	1289	1289	0
466	20230922	120600	17002673	1289	1289	1289	1289	0
467	20230922	120500	17002673	1289	1289	1289	1289	0
468	20230922	120400	17002673	1289	1289	1289	1289	0
469	20230922	120300	17002673	1289	1289	1289	1289	0
470	20230922	120200	17002673	1289	1289	1289	1289	0
471	20230922	120100	17002673	1289	1289	1289	1289	0
472	20230922	120000	17002673	1289	1289	1289	1289	9
473	20230922	115900	16991072	1289	1289	1289	1289	0
474	20230922	115800	16991072	1289	1289	1289	1289	0
475	20230922	115700	16991072	1289	1289	1289	1289	7
476	20230922	115600	16982049	1288	1288	1288	1288	0
477	20230922	115500	16982049	1288	1289	1289	1288	21
478	20230922	115400	16954993	1289	1289	1289	1289	0
479	20230922	115300	16954993	1289	1289	1289	1289	7
480	20230922	115200	16945970	1289	1289	1289	1289	0
481	20230922	115100	16945970	1289	1289	1289	1289	8
482	20230922	115000	16935658	1289	1289	1289	1289	0
483	20230922	114900	16935658	1289	1289	1289	1289	8
484	20230922	114800	16925346	1289	1289	1289	1289	0
485	20230922	114700	16925346	1289	1289	1289	1289	7
486	20230922	114600	16916323	1289	1289	1289	1289	0
487	20230922	114500	16916323	1289	1289	1289	1289	0
488	20230922	114400	16916323	1289	1289	1289	1289	9
489	20230922	114300	16904722	1289	1289	1289	1289	0
490	20230922	114200	16904722	1289	1289	1289	1289	7
491	20230922	114100	16895699	1289	1289	1289	1289	0
492	20230922	114000	16895699	1289	1289	1289	1289	7
493	20230922	113900	16886676	1289	1289	1289	1289	1
494	20230922	113800	16885387	1289	1289	1289	1289	8
495	20230922	113700	16875075	1289	1289	1289	1289	0
496	20230922	113600	16875075	1289	1289	1289	1289	7
497	20230922	113500	16866052	1289	1289	1289	1289	0
498	20230922	113400	16866052	1289	1289	1289	1289	8
499	20230922	113300	16855740	1289	1289	1289	1289	0
500	20230922	113200	16855740	1289	1289	1289	1289	8
501	20230922	113100	16845428	1289	1289	1289	1289	0
502	20230922	113000	16845428	1289	1289	1289	1289	0
503	20230922	112900	16845428	1289	1288	1289	1288	22
504	20230922	112800	16817084	1289	1289	1289	1289	0
505	20230922	112700	16817084	1289	1289	1289	1289	7
506	20230922	112600	16808061	1288	1288	1288	1288	106
507	20230922	112500	16671533	1288	1288	1288	1288	8
508	20230922	112400	16661229	1288	1288	1288	1288	1
509	20230922	112300	16659941	1288	1288	1288	1288	7
510	20230922	112200	16650925	1288	1288	1288	1288	0
511	20230922	112100	16650925	1288	1288	1288	1288	7
512	20230922	112000	16641909	1288	1288	1288	1288	0
513	20230922	111900	16641909	1288	1288	1288	1288	9
514	20230922	111800	16630317	1288	1288	1288	1288	0
515	20230922	111700	16630317	1288	1288	1288	1288	7
516	20230922	111600	16621301	1288	1288	1288	1288	0
517	20230922	111500	16621301	1288	1288	1288	1288	0
518	20230922	111400	16621301	1288	1288	1288	1288	8
519	20230922	111300	16610997	1288	1288	1288	1288	0
520	20230922	111200	16610997	1288	1289	1289	1288	11
521	20230922	111100	16596821	1289	1289	1289	1289	2
522	20230922	111000	16594243	1289	1289	1289	1289	7
523	20230922	110900	16585220	1289	1289	1289	1289	1
524	20230922	110800	16583931	1289	1289	1289	1289	7
525	20230922	110700	16574908	1289	1289	1289	1289	0
526	20230922	110600	16574908	1289	1289	1289	1289	8
527	20230922	110500	16564596	1289	1289	1289	1289	0
528	20230922	110400	16564596	1289	1289	1289	1289	8
529	20230922	110300	16554284	1289	1289	1289	1289	1
530	20230922	110200	16552995	1289	1289	1289	1289	0
531	20230922	110100	16552995	1289	1289	1289	1289	7
532	20230922	110000	16543972	1289	1289	1289	1289	0
533	20230922	105900	16543972	1289	1289	1289	1289	9
534	20230922	105800	16532371	1289	1289	1289	1289	0
535	20230922	105700	16532371	1289	1288	1289	1288	21
536	20230922	105600	16505316	1288	1288	1288	1288	100
537	20230922	105500	16376516	1288	1288	1288	1288	7
538	20230922	105400	16367500	1288	1288	1288	1288	1
539	20230922	105300	16366212	1288	1288	1288	1288	8
540	20230922	105200	16355908	1288	1288	1288	1288	0
541	20230922	105100	16355908	1288	1288	1288	1288	7
542	20230922	105000	16346892	1288	1288	1288	1288	0
543	20230922	104900	16346892	1288	1288	1288	1288	8
544	20230922	104800	16336588	1288	1288	1288	1288	0
545	20230922	104700	16336588	1288	1288	1288	1288	0
546	20230922	104600	16336588	1288	1283	1288	1282	308
547	20230922	104500	15941628	1288	1288	1288	1288	0
548	20230922	104400	15941628	1288	1288	1288	1288	8
549	20230922	104300	15931324	1288	1288	1288	1288	0
550	20230922	104200	15931324	1288	1288	1288	1288	7
551	20230922	104100	15922308	1288	1288	1288	1288	0
552	20230922	104000	15922308	1288	1288	1288	1288	8
553	20230922	103900	15912004	1288	1288	1288	1288	1
554	20230922	103800	15910716	1288	1288	1288	1288	7
555	20230922	103700	15901700	1288	1288	1288	1288	0
556	20230922	103600	15901700	1288	1288	1288	1288	7
557	20230922	103500	15892684	1288	1288	1288	1288	0
558	20230922	103400	15892684	1288	1288	1288	1288	9
559	20230922	103300	15881092	1288	1288	1288	1288	0
560	20230922	103200	15881092	1288	1288	1288	1288	0
561	20230922	103100	15881092	1288	1288	1288	1288	7
562	20230922	103000	15872076	1288	1288	1288	1288	0
563	20230922	102900	15872076	1288	1288	1288	1288	8
564	20230922	102800	15861772	1288	1288	1288	1288	0
565	20230922	102700	15861772	1288	1288	1288	1288	8
566	20230922	102600	15851468	1288	1288	1288	1288	0
567	20230922	102500	15851468	1288	1288	1288	1288	7
568	20230922	102400	15842452	1288	1288	1288	1288	1
569	20230922	102300	15841164	1288	1288	1288	1288	7
570	20230922	102200	15832148	1288	1288	1288	1288	0
571	20230922	102100	15832148	1288	1288	1288	1288	8
572	20230922	102000	15821844	1288	1288	1288	1288	290
573	20230922	101900	15448324	1288	1286	1288	1286	31
574	20230922	101800	15408453	1286	1286	1286	1286	113
575	20230922	101700	15263135	1285	1285	1285	1285	18
576	20230922	101600	15240005	1285	1285	1285	1285	7
577	20230922	101500	15231010	1280	1280	1280	1280	1
578	20230922	101400	15229730	1285	1285	1285	1285	9
579	20230922	101300	15218165	1285	1285	1285	1285	0
580	20230922	101200	15218165	1285	1285	1285	1285	7
581	20230922	101100	15209170	1285	1285	1285	1285	0
582	20230922	101000	15209170	1285	1285	1285	1285	7
583	20230922	100900	15200175	1285	1285	1285	1285	1
584	20230922	100800	15198890	1285	1285	1285	1285	8
585	20230922	100700	15188610	1285	1285	1285	1285	0
586	20230922	100600	15188610	1285	1285	1285	1285	7
587	20230922	100500	15179615	1285	1285	1285	1285	0
588	20230922	100400	15179615	1285	1285	1285	1285	1
589	20230922	100300	15178330	1285	1285	1285	1285	7
590	20230922	100200	15169335	1285	1285	1285	1285	1
591	20230922	100100	15168050	1287	1287	1287	1287	8
592	20230922	100000	15157754	1283	1283	1283	1283	20
593	20230922	095900	15132094	1287	1281	1287	1281	908
594	20230922	095800	13968898	1281	1281	1281	1281	1
595	20230922	095700	13967617	1288	1288	1288	1288	7
596	20230922	095600	13958601	1288	1288	1288	1288	0
597	20230922	095500	13958601	1288	1288	1288	1288	8
598	20230922	095400	13948297	1288	1288	1288	1288	1
599	20230922	095300	13947009	1288	1288	1288	1288	8
600	20230922	095200	13936705	1281	1281	1281	1281	60
601	20230922	095100	13859845	1288	1288	1288	1288	7
602	20230922	095000	13850829	1281	1281	1281	1281	0
603	20230922	094900	13850829	1281	1288	1288	1281	2
604	20230922	094800	13848260	1288	1288	1288	1288	8
605	20230922	094700	13837956	1288	1288	1288	1288	0
606	20230922	094600	13837956	1288	1281	1288	1281	407
607	20230922	094500	13316540	1286	1286	1286	1286	0
608	20230922	094400	13316540	1286	1286	1286	1286	46
609	20230922	094300	13257384	1286	1286	1286	1286	0
610	20230922	094200	13257384	1286	1286	1286	1286	8
611	20230922	094100	13247096	1280	1280	1280	1280	98
612	20230922	094000	13121656	1286	1286	1286	1286	57
613	20230922	093900	13048354	1286	1286	1286	1286	1
614	20230922	093800	13047068	1286	1286	1286	1286	7
615	20230922	093700	13038066	1286	1286	1286	1286	0
616	20230922	093600	13038066	1286	1286	1286	1286	8
617	20230922	093500	13027778	1286	1286	1286	1286	0
618	20230922	093400	13027778	1286	1286	1286	1286	1
619	20230922	093300	13026492	1286	1286	1286	1286	7
620	20230922	093200	13017490	1280	1280	1280	1280	1
621	20230922	093100	13016210	1286	1286	1286	1286	17
622	20230922	093000	12994348	1286	1286	1286	1286	0
623	20230922	092900	12994348	1286	1286	1286	1286	9
624	20230922	092800	12982774	1286	1286	1286	1286	0
625	20230922	092700	12982774	1286	1286	1286	1286	7
626	20230922	092600	12973772	1287	1287	1287	1287	0
627	20230922	092500	12973772	1287	1287	1287	1287	7
628	20230922	092400	12964763	1287	1287	1287	1287	1
629	20230922	092300	12963476	1288	1288	1288	1288	1088
630	20230922	092200	11562132	1288	1288	1288	1288	0
631	20230922	092100	11562132	1288	1288	1288	1288	7
632	20230922	092000	11553116	1289	1288	1289	1288	87
633	20230922	091900	11441043	1289	1280	1289	1279	2006
634	20230922	091800	8859020	1286	1286	1286	1286	7
635	20230922	091700	8850018	1280	1286	1286	1280	10
636	20230922	091600	8837188	1286	1286	1286	1281	308
637	20230922	091500	8442575	1286	1286	1286	1286	1
638	20230922	091400	8441289	1286	1285	1286	1285	207
639	20230922	091300	8175286	1286	1286	1286	1286	0
640	20230922	091200	8175286	1286	1286	1286	1286	7
641	20230922	091100	8166284	1286	1286	1286	1286	0
642	20230922	091000	8166284	1286	1286	1286	1286	8
643	20230922	090900	8155996	1285	1285	1285	1285	94
644	20230922	090800	8035206	1286	1286	1286	1286	0
645	20230922	090700	8035206	1286	1286	1286	1286	0
646	20230922	090600	8035206	1286	1280	1287	1280	1654
647	20230922	090500	5917956	1287	1279	1287	1279	2
648	20230922	090400	5915390	1279	1280	1282	1279	1888
649	20230922	090300	3495484	1280	1283	1283	1280	129
650	20230922	090200	3330004	1284	1287	1287	1284	4
651	20230922	090100	3324862	1288	1289	1289	1288	1262
652	20230922	090000	1698902	1289	1289	1289	1289	1318