KissMeData/419700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212400	29491529	1659	1659	1659	1659	212
3	20230922	212300	29491529	1659	1659	1659	1659	0
4	20230922	212200	29491529	1659	1659	1659	1659	0
5	20230922	212100	29491529	1659	1659	1659	1659	0
6	20230922	212000	29491529	1659	1659	1659	1659	0
7	20230922	211900	29491529	1659	1659	1659	1659	0
8	20230922	211800	29491529	1659	1659	1659	1659	0
9	20230922	211700	29491529	1659	1659	1659	1659	0
10	20230922	211600	29491529	1659	1659	1659	1659	0
11	20230922	211500	29491529	1659	1659	1659	1659	0
12	20230922	211400	29491529	1659	1659	1659	1659	0
13	20230922	211300	29491529	1659	1659	1659	1659	0
14	20230922	211200	29491529	1659	1659	1659	1659	0
15	20230922	211100	29491529	1659	1659	1659	1659	0
16	20230922	211000	29491529	1659	1659	1659	1659	0
17	20230922	210900	29491529	1659	1659	1659	1659	0
18	20230922	210800	29491529	1659	1659	1659	1659	0
19	20230922	210700	29491529	1659	1659	1659	1659	0
20	20230922	210600	29491529	1659	1659	1659	1659	0
21	20230922	210500	29491529	1659	1659	1659	1659	0
22	20230922	210400	29491529	1659	1659	1659	1659	0
23	20230922	210300	29491529	1659	1659	1659	1659	0
24	20230922	210200	29491529	1659	1659	1659	1659	0
25	20230922	210100	29491529	1659	1659	1659	1659	0
26	20230922	210000	29491529	1659	1659	1659	1659	0
27	20230922	205900	29491529	1659	1659	1659	1659	0
28	20230922	205800	29491529	1659	1659	1659	1659	0
29	20230922	205700	29491529	1659	1659	1659	1659	0
30	20230922	205600	29491529	1659	1659	1659	1659	0
31	20230922	205500	29491529	1659	1659	1659	1659	0
32	20230922	205400	29491529	1659	1659	1659	1659	212
33	20230922	205300	29491529	1659	1659	1659	1659	0
34	20230922	205200	29491529	1659	1659	1659	1659	0
35	20230922	205100	29491529	1659	1659	1659	1659	0
36	20230922	205000	29491529	1659	1659	1659	1659	0
37	20230922	204900	29491529	1659	1659	1659	1659	0
38	20230922	204800	29491529	1659	1659	1659	1659	0
39	20230922	204700	29491529	1659	1659	1659	1659	0
40	20230922	204600	29491529	1659	1659	1659	1659	0
41	20230922	204500	29491529	1659	1659	1659	1659	0
42	20230922	204400	29491529	1659	1659	1659	1659	0
43	20230922	204300	29491529	1659	1659	1659	1659	0
44	20230922	204200	29491529	1659	1659	1659	1659	0
45	20230922	204100	29491529	1659	1659	1659	1659	0
46	20230922	204000	29491529	1659	1659	1659	1659	0
47	20230922	203900	29491529	1659	1659	1659	1659	0
48	20230922	203800	29491529	1659	1659	1659	1659	0
49	20230922	203700	29491529	1659	1659	1659	1659	0
50	20230922	203600	29491529	1659	1659	1659	1659	0
51	20230922	203500	29491529	1659	1659	1659	1659	0
52	20230922	203400	29491529	1659	1659	1659	1659	0
53	20230922	203300	29491529	1659	1659	1659	1659	0
54	20230922	203200	29491529	1659	1659	1659	1659	0
55	20230922	203100	29491529	1659	1659	1659	1659	0
56	20230922	203000	29491529	1659	1659	1659	1659	0
57	20230922	202900	29491529	1659	1659	1659	1659	0
58	20230922	202800	29491529	1659	1659	1659	1659	0
59	20230922	202700	29491529	1659	1659	1659	1659	0
60	20230922	202600	29491529	1659	1659	1659	1659	0
61	20230922	202500	29491529	1659	1659	1659	1659	0
62	20230922	202400	29491529	1659	1659	1659	1659	212
63	20230922	202300	29491529	1659	1659	1659	1659	0
64	20230922	202200	29491529	1659	1659	1659	1659	0
65	20230922	202100	29491529	1659	1659	1659	1659	0
66	20230922	202000	29491529	1659	1659	1659	1659	0
67	20230922	201900	29491529	1659	1659	1659	1659	0
68	20230922	201800	29491529	1659	1659	1659	1659	0
69	20230922	201700	29491529	1659	1659	1659	1659	0
70	20230922	201600	29491529	1659	1659	1659	1659	0
71	20230922	201500	29491529	1659	1659	1659	1659	0
72	20230922	201400	29491529	1659	1659	1659	1659	0
73	20230922	201300	29491529	1659	1659	1659	1659	0
74	20230922	201200	29491529	1659	1659	1659	1659	0
75	20230922	201100	29491529	1659	1659	1659	1659	0
76	20230922	201000	29491529	1659	1659	1659	1659	0
77	20230922	200900	29491529	1659	1659	1659	1659	0
78	20230922	200800	29491529	1659	1659	1659	1659	0
79	20230922	200700	29491529	1659	1659	1659	1659	0
80	20230922	200600	29491529	1659	1659	1659	1659	0
81	20230922	200500	29491529	1659	1659	1659	1659	0
82	20230922	200400	29491529	1659	1659	1659	1659	0
83	20230922	200300	29491529	1659	1659	1659	1659	0
84	20230922	200200	29491529	1659	1659	1659	1659	0
85	20230922	200100	29491529	1659	1659	1659	1659	0
86	20230922	200000	29491529	1659	1659	1659	1659	0
87	20230922	195900	29491529	1659	1659	1659	1659	0
88	20230922	195800	29491529	1659	1659	1659	1659	0
89	20230922	195700	29491529	1659	1659	1659	1659	0
90	20230922	195600	29491529	1659	1659	1659	1659	0
91	20230922	195500	29491529	1659	1659	1659	1659	0
92	20230922	195400	29491529	1659	1659	1659	1659	212
93	20230922	195300	29491529	1659	1659	1659	1659	0
94	20230922	195200	29491529	1659	1659	1659	1659	0
95	20230922	195100	29491529	1659	1659	1659	1659	0
96	20230922	195000	29491529	1659	1659	1659	1659	0
97	20230922	194900	29491529	1659	1659	1659	1659	0
98	20230922	194800	29491529	1659	1659	1659	1659	0
99	20230922	194700	29491529	1659	1659	1659	1659	0
100	20230922	194600	29491529	1659	1659	1659	1659	0
101	20230922	194500	29491529	1659	1659	1659	1659	0
102	20230922	194400	29491529	1659	1659	1659	1659	0
103	20230922	194300	29491529	1659	1659	1659	1659	0
104	20230922	194200	29491529	1659	1659	1659	1659	0
105	20230922	194100	29491529	1659	1659	1659	1659	0
106	20230922	194000	29491529	1659	1659	1659	1659	0
107	20230922	193900	29491529	1659	1659	1659	1659	0
108	20230922	193800	29491529	1659	1659	1659	1659	0
109	20230922	193700	29491529	1659	1659	1659	1659	0
110	20230922	193600	29491529	1659	1659	1659	1659	0
111	20230922	193500	29491529	1659	1659	1659	1659	0
112	20230922	193400	29491529	1659	1659	1659	1659	0
113	20230922	193300	29491529	1659	1659	1659	1659	0
114	20230922	193200	29491529	1659	1659	1659	1659	0
115	20230922	193100	29491529	1659	1659	1659	1659	0
116	20230922	193000	29491529	1659	1659	1659	1659	0
117	20230922	192900	29491529	1659	1659	1659	1659	0
118	20230922	192800	29491529	1659	1659	1659	1659	0
119	20230922	192700	29491529	1659	1659	1659	1659	0
120	20230922	192600	29491529	1659	1659	1659	1659	0
121	20230922	192500	29491529	1659	1659	1659	1659	0
122	20230922	192400	29491529	1659	1659	1659	1659	212
123	20230922	192300	29491529	1659	1659	1659	1659	0
124	20230922	192200	29491529	1659	1659	1659	1659	0
125	20230922	192100	29491529	1659	1659	1659	1659	0
126	20230922	192000	29491529	1659	1659	1659	1659	0
127	20230922	191900	29491529	1659	1659	1659	1659	0
128	20230922	191800	29491529	1659	1659	1659	1659	0
129	20230922	191700	29491529	1659	1659	1659	1659	0
130	20230922	191600	29491529	1659	1659	1659	1659	0
131	20230922	191500	29491529	1659	1659	1659	1659	0
132	20230922	191400	29491529	1659	1659	1659	1659	0
133	20230922	191300	29491529	1659	1659	1659	1659	0
134	20230922	191200	29491529	1659	1659	1659	1659	0
135	20230922	191100	29491529	1659	1659	1659	1659	0
136	20230922	191000	29491529	1659	1659	1659	1659	0
137	20230922	190900	29491529	1659	1659	1659	1659	0
138	20230922	190800	29491529	1659	1659	1659	1659	0
139	20230922	190700	29491529	1659	1659	1659	1659	0
140	20230922	190600	29491529	1659	1659	1659	1659	0
141	20230922	190500	29491529	1659	1659	1659	1659	0
142	20230922	190400	29491529	1659	1659	1659	1659	0
143	20230922	190300	29491529	1659	1659	1659	1659	0
144	20230922	190200	29491529	1659	1659	1659	1659	0
145	20230922	190100	29491529	1659	1659	1659	1659	0
146	20230922	190000	29491529	1659	1659	1659	1659	0
147	20230922	185900	29491529	1659	1659	1659	1659	0
148	20230922	185800	29491529	1659	1659	1659	1659	0
149	20230922	185700	29491529	1659	1659	1659	1659	0
150	20230922	185600	29491529	1659	1659	1659	1659	0
151	20230922	185500	29491529	1659	1659	1659	1659	0
152	20230922	185400	29491529	1659	1659	1659	1659	212
153	20230922	185300	29491529	1659	1659	1659	1659	0
154	20230922	185200	29491529	1659	1659	1659	1659	0
155	20230922	185100	29491529	1659	1659	1659	1659	0
156	20230922	185000	29491529	1659	1659	1659	1659	0
157	20230922	184900	29491529	1659	1659	1659	1659	0
158	20230922	184800	29491529	1659	1659	1659	1659	0
159	20230922	184700	29491529	1659	1659	1659	1659	0
160	20230922	184600	29491529	1659	1659	1659	1659	0
161	20230922	184500	29491529	1659	1659	1659	1659	0
162	20230922	184400	29491529	1659	1659	1659	1659	0
163	20230922	184300	29491529	1659	1659	1659	1659	0
164	20230922	184200	29491529	1659	1659	1659	1659	0
165	20230922	184100	29491529	1659	1659	1659	1659	0
166	20230922	184000	29491529	1659	1659	1659	1659	0
167	20230922	183900	29491529	1659	1659	1659	1659	0
168	20230922	183800	29491529	1659	1659	1659	1659	0
169	20230922	183700	29491529	1659	1659	1659	1659	0
170	20230922	183600	29491529	1659	1659	1659	1659	0
171	20230922	183500	29491529	1659	1659	1659	1659	0
172	20230922	183400	29491529	1659	1659	1659	1659	0
173	20230922	183300	29491529	1659	1659	1659	1659	0
174	20230922	183200	29491529	1659	1659	1659	1659	0
175	20230922	183100	29491529	1659	1659	1659	1659	0
176	20230922	183000	29491529	1659	1659	1659	1659	0
177	20230922	182900	29491529	1659	1659	1659	1659	0
178	20230922	182800	29491529	1659	1659	1659	1659	0
179	20230922	182700	29491529	1659	1659	1659	1659	0
180	20230922	182600	29491529	1659	1659	1659	1659	0
181	20230922	182500	29491529	1659	1659	1659	1659	0
182	20230922	182400	29491529	1659	1659	1659	1659	212
183	20230922	182300	29491529	1659	1659	1659	1659	0
184	20230922	182200	29491529	1659	1659	1659	1659	0
185	20230922	182100	29491529	1659	1659	1659	1659	0
186	20230922	182000	29491529	1659	1659	1659	1659	0
187	20230922	181900	29491529	1659	1659	1659	1659	0
188	20230922	181800	29491529	1659	1659	1659	1659	0
189	20230922	181700	29491529	1659	1659	1659	1659	0
190	20230922	181600	29491529	1659	1659	1659	1659	0
191	20230922	181500	29491529	1659	1659	1659	1659	0
192	20230922	181400	29491529	1659	1659	1659	1659	0
193	20230922	181300	29491529	1659	1659	1659	1659	0
194	20230922	181200	29491529	1659	1659	1659	1659	0
195	20230922	181100	29491529	1659	1659	1659	1659	0
196	20230922	181000	29491529	1659	1659	1659	1659	0
197	20230922	180900	29491529	1659	1659	1659	1659	0
198	20230922	180800	29491529	1659	1659	1659	1659	0
199	20230922	180700	29491529	1659	1659	1659	1659	0
200	20230922	180600	29491529	1659	1659	1659	1659	0
201	20230922	180500	29491529	1659	1659	1659	1659	0
202	20230922	180400	29491529	1659	1659	1659	1659	0
203	20230922	180300	29491529	1659	1659	1659	1659	0
204	20230922	180200	29491529	1659	1659	1659	1659	0
205	20230922	180100	29491529	1659	1659	1659	1659	0
206	20230922	180000	29491529	1659	1659	1659	1659	0
207	20230922	175900	29491529	1659	1659	1659	1659	0
208	20230922	175800	29491529	1659	1659	1659	1659	0
209	20230922	175700	29491529	1659	1659	1659	1659	0
210	20230922	175600	29491529	1659	1659	1659	1659	0
211	20230922	175500	29491529	1659	1659	1659	1659	0
212	20230922	175400	29491529	1659	1659	1659	1659	212
213	20230922	175300	29491529	1659	1659	1659	1659	0
214	20230922	175200	29491529	1659	1659	1659	1659	0
215	20230922	175100	29491529	1659	1659	1659	1659	0
216	20230922	175000	29491529	1659	1659	1659	1659	0
217	20230922	174900	29491529	1659	1659	1659	1659	0
218	20230922	174800	29491529	1659	1659	1659	1659	0
219	20230922	174700	29491529	1659	1659	1659	1659	0
220	20230922	174600	29491529	1659	1659	1659	1659	0
221	20230922	174500	29491529	1659	1659	1659	1659	0
222	20230922	174400	29491529	1659	1659	1659	1659	0
223	20230922	174300	29491529	1659	1659	1659	1659	0
224	20230922	174200	29491529	1659	1659	1659	1659	0
225	20230922	174100	29491529	1659	1659	1659	1659	0
226	20230922	174000	29491529	1659	1659	1659	1659	0
227	20230922	173900	29491529	1659	1659	1659	1659	0
228	20230922	173800	29491529	1659	1659	1659	1659	0
229	20230922	173700	29491529	1659	1659	1659	1659	0
230	20230922	173600	29491529	1659	1659	1659	1659	0
231	20230922	173500	29491529	1659	1659	1659	1659	0
232	20230922	173400	29491529	1659	1659	1659	1659	0
233	20230922	173300	29491529	1659	1659	1659	1659	0
234	20230922	173200	29491529	1659	1659	1659	1659	0
235	20230922	173100	29491529	1659	1659	1659	1659	0
236	20230922	173000	29491529	1659	1659	1659	1659	0
237	20230922	172900	29491529	1659	1659	1659	1659	0
238	20230922	172800	29491529	1659	1659	1659	1659	0
239	20230922	172700	29491529	1659	1659	1659	1659	0
240	20230922	172600	29491529	1659	1659	1659	1659	0
241	20230922	172500	29491529	1659	1659	1659	1659	0
242	20230922	172400	29491529	1659	1659	1659	1659	212
243	20230922	172300	29491529	1659	1659	1659	1659	0
244	20230922	172200	29491529	1659	1659	1659	1659	0
245	20230922	172100	29491529	1659	1659	1659	1659	0
246	20230922	172000	29491529	1659	1659	1659	1659	0
247	20230922	171900	29491529	1659	1659	1659	1659	0
248	20230922	171800	29491529	1659	1659	1659	1659	0
249	20230922	171700	29491529	1659	1659	1659	1659	0
250	20230922	171600	29491529	1659	1659	1659	1659	0
251	20230922	171500	29491529	1659	1659	1659	1659	0
252	20230922	171400	29491529	1659	1659	1659	1659	0
253	20230922	171300	29491529	1659	1659	1659	1659	0
254	20230922	171200	29491529	1659	1659	1659	1659	0
255	20230922	171100	29491529	1659	1659	1659	1659	0
256	20230922	171000	29491529	1659	1659	1659	1659	0
257	20230922	170900	29491529	1659	1659	1659	1659	0
258	20230922	170800	29491529	1659	1659	1659	1659	0
259	20230922	170700	29491529	1659	1659	1659	1659	0
260	20230922	170600	29491529	1659	1659	1659	1659	0
261	20230922	170500	29491529	1659	1659	1659	1659	0
262	20230922	170400	29491529	1659	1659	1659	1659	0
263	20230922	170300	29491529	1659	1659	1659	1659	0
264	20230922	170200	29491529	1659	1659	1659	1659	0
265	20230922	170100	29491529	1659	1659	1659	1659	0
266	20230922	170000	29491529	1659	1659	1659	1659	0
267	20230922	165900	29491529	1659	1659	1659	1659	0
268	20230922	165800	29491529	1659	1659	1659	1659	0
269	20230922	165700	29491529	1659	1659	1659	1659	0
270	20230922	165600	29491529	1659	1659	1659	1659	0
271	20230922	165500	29491529	1659	1659	1659	1659	0
272	20230922	165400	29491529	1659	1659	1659	1659	212
273	20230922	165300	29491529	1659	1659	1659	1659	0
274	20230922	165200	29491529	1659	1659	1659	1659	0
275	20230922	165100	29491529	1659	1659	1659	1659	0
276	20230922	165000	29491529	1659	1659	1659	1659	0
277	20230922	164900	29491529	1659	1659	1659	1659	0
278	20230922	164800	29491529	1659	1659	1659	1659	0
279	20230922	164700	29491529	1659	1659	1659	1659	0
280	20230922	164600	29491529	1659	1659	1659	1659	0
281	20230922	164500	29491529	1659	1659	1659	1659	0
282	20230922	164400	29491529	1659	1659	1659	1659	0
283	20230922	164300	29491529	1659	1659	1659	1659	0
284	20230922	164200	29491529	1659	1659	1659	1659	0
285	20230922	164100	29491529	1659	1659	1659	1659	0
286	20230922	164000	29491529	1659	1659	1659	1659	0
287	20230922	163900	29491529	1659	1659	1659	1659	0
288	20230922	163800	29491529	1659	1659	1659	1659	0
289	20230922	163700	29491529	1659	1659	1659	1659	0
290	20230922	163600	29491529	1659	1659	1659	1659	0
291	20230922	163500	29491529	1659	1659	1659	1659	0
292	20230922	163400	29491529	1659	1659	1659	1659	0
293	20230922	163300	29491529	1659	1659	1659	1659	0
294	20230922	163200	29491529	1659	1659	1659	1659	0
295	20230922	163100	29491529	1659	1659	1659	1659	0
296	20230922	163000	29491529	1659	1659	1659	1659	0
297	20230922	162900	29491529	1659	1659	1659	1659	0
298	20230922	162800	29491529	1659	1659	1659	1659	0
299	20230922	162700	29491529	1659	1659	1659	1659	0
300	20230922	162600	29491529	1659	1659	1659	1659	0
301	20230922	162500	29491529	1659	1659	1659	1659	0
302	20230922	162400	29491529	1659	1659	1659	1659	212
303	20230922	162300	29491529	1659	1659	1659	1659	0
304	20230922	162200	29491529	1659	1659	1659	1659	0
305	20230922	162100	29491529	1659	1659	1659	1659	0
306	20230922	162000	29491529	1659	1659	1659	1659	0
307	20230922	161900	29491529	1659	1659	1659	1659	0
308	20230922	161800	29491529	1659	1659	1659	1659	0
309	20230922	161700	29491529	1659	1659	1659	1659	0
310	20230922	161600	29491529	1659	1659	1659	1659	0
311	20230922	161500	29491529	1659	1659	1659	1659	0
312	20230922	161400	29491529	1659	1659	1659	1659	0
313	20230922	161300	29491529	1659	1659	1659	1659	0
314	20230922	161200	29491529	1659	1659	1659	1659	0
315	20230922	161100	29491529	1659	1659	1659	1659	0
316	20230922	161000	29491529	1659	1659	1659	1659	0
317	20230922	160900	29491529	1659	1659	1659	1659	0
318	20230922	160800	29491529	1659	1659	1659	1659	0
319	20230922	160700	29491529	1659	1659	1659	1659	0
320	20230922	160600	29491529	1659	1659	1659	1659	0
321	20230922	160500	29491529	1659	1659	1659	1659	0
322	20230922	160400	29491529	1659	1659	1659	1659	0
323	20230922	160300	29491529	1659	1659	1659	1659	0
324	20230922	160200	29491529	1659	1659	1659	1659	0
325	20230922	160100	29491529	1659	1659	1659	1659	0
326	20230922	160000	29491529	1659	1659	1659	1659	0
327	20230922	155900	29491529	1659	1659	1659	1659	0
328	20230922	155800	29491529	1659	1659	1659	1659	0
329	20230922	155700	29491529	1659	1659	1659	1659	0
330	20230922	155600	29491529	1659	1659	1659	1659	0
331	20230922	155500	29491529	1659	1659	1659	1659	0
332	20230922	155400	29491529	1659	1659	1659	1659	212
333	20230922	155300	29491529	1659	1659	1659	1659	0
334	20230922	155200	29491529	1659	1659	1659	1659	0
335	20230922	155100	29491529	1659	1659	1659	1659	0
336	20230922	155000	29491529	1659	1659	1659	1659	0
337	20230922	154900	29491529	1659	1659	1659	1659	0
338	20230922	154800	29491529	1659	1659	1659	1659	0
339	20230922	154700	29491529	1659	1659	1659	1659	0
340	20230922	154600	29491529	1659	1659	1659	1659	0
341	20230922	154500	29491529	1659	1659	1659	1659	0
342	20230922	154400	29491529	1659	1659	1659	1659	0
343	20230922	154300	29491529	1659	1659	1659	1659	0
344	20230922	154200	29491529	1659	1659	1659	1659	0
345	20230922	154100	29491529	1659	1659	1659	1659	0
346	20230922	154000	29491529	1659	1659	1659	1659	0
347	20230922	153900	29491529	1659	1659	1659	1659	0
348	20230922	153800	29491529	1659	1659	1659	1659	0
349	20230922	153700	29491529	1659	1659	1659	1659	0
350	20230922	153600	29491529	1659	1659	1659	1659	0
351	20230922	153500	29491529	1659	1659	1659	1659	0
352	20230922	153400	29491529	1659	1659	1659	1659	0
353	20230922	153300	29491529	1659	1659	1659	1659	0
354	20230922	153200	29491529	1659	1659	1659	1659	0
355	20230922	153100	29491529	1659	1659	1659	1659	0
356	20230922	153000	29491529	1659	1659	1659	1659	212
357	20230922	152900	29139821	1659	1659	1659	1659	0
358	20230922	152800	29139821	1659	1659	1659	1659	0
359	20230922	152700	29139821	1659	1659	1659	1659	0
360	20230922	152600	29139821	1659	1659	1659	1659	0
361	20230922	152500	29139821	1659	1659	1659	1659	0
362	20230922	152400	29139821	1659	1659	1659	1659	0
363	20230922	152300	29139821	1659	1659	1659	1659	0
364	20230922	152200	29139821	1659	1659	1659	1659	0
365	20230922	152100	29139821	1659	1659	1659	1659	0
366	20230922	152000	29139821	1659	1659	1659	1659	0
367	20230922	151900	29139821	1659	1659	1659	1659	0
368	20230922	151800	29139821	1659	1659	1659	1659	0
369	20230922	151700	29139821	1659	1659	1659	1659	0
370	20230922	151600	29139821	1659	1659	1659	1659	0
371	20230922	151500	29139821	1659	1659	1659	1659	0
372	20230922	151400	29139821	1659	1659	1659	1659	0
373	20230922	151300	29139821	1659	1659	1659	1659	0
374	20230922	151200	29139821	1659	1659	1659	1659	0
375	20230922	151100	29139821	1659	1659	1659	1659	0
376	20230922	151000	29139821	1659	1659	1659	1659	0
377	20230922	150900	29139821	1659	1659	1659	1659	0
378	20230922	150800	29139821	1659	1659	1659	1659	0
379	20230922	150700	29139821	1659	1659	1659	1659	0
380	20230922	150600	29139821	1659	1659	1659	1659	0
381	20230922	150500	29139821	1659	1659	1659	1659	0
382	20230922	150400	29139821	1659	1659	1659	1659	0
383	20230922	150300	29139821	1659	1659	1659	1659	0
384	20230922	150200	29139821	1659	1659	1659	1659	0
385	20230922	150100	29139821	1659	1659	1659	1659	0
386	20230922	150000	29139821	1659	1659	1659	1659	0
387	20230922	145900	29139821	1659	1659	1659	1659	0
388	20230922	145800	29139821	1659	1659	1659	1659	0
389	20230922	145700	29139821	1659	1659	1659	1659	0
390	20230922	145600	29139821	1659	1659	1659	1659	0
391	20230922	145500	29139821	1659	1659	1659	1659	0
392	20230922	145400	29139821	1659	1659	1659	1659	0
393	20230922	145300	29139821	1659	1659	1659	1659	0
394	20230922	145200	29139821	1659	1659	1659	1659	0
395	20230922	145100	29139821	1659	1659	1659	1659	1
396	20230922	145000	29138162	1654	1654	1654	1654	0
397	20230922	144900	29138162	1654	1654	1654	1654	0
398	20230922	144800	29138162	1654	1654	1654	1654	0
399	20230922	144700	29138162	1654	1654	1654	1654	0
400	20230922	144600	29138162	1654	1654	1654	1654	1
401	20230922	144500	29136508	1659	1659	1659	1659	0
402	20230922	144400	29136508	1659	1659	1659	1659	0
403	20230922	144300	29136508	1659	1659	1659	1659	0
404	20230922	144200	29136508	1659	1659	1659	1659	0
405	20230922	144100	29136508	1659	1659	1659	1659	0
406	20230922	144000	29136508	1659	1659	1659	1659	0
407	20230922	143900	29136508	1659	1659	1659	1659	0
408	20230922	143800	29136508	1659	1659	1659	1659	0
409	20230922	143700	29136508	1659	1659	1659	1659	0
410	20230922	143600	29136508	1659	1659	1659	1659	0
411	20230922	143500	29136508	1659	1659	1659	1659	0
412	20230922	143400	29136508	1659	1659	1659	1659	0
413	20230922	143300	29136508	1659	1659	1659	1659	0
414	20230922	143200	29136508	1659	1659	1659	1659	0
415	20230922	143100	29136508	1659	1659	1659	1659	0
416	20230922	143000	29136508	1659	1659	1659	1659	0
417	20230922	142900	29136508	1659	1659	1659	1659	0
418	20230922	142800	29136508	1659	1659	1659	1659	0
419	20230922	142700	29136508	1659	1659	1659	1659	0
420	20230922	142600	29136508	1659	1659	1659	1659	1
421	20230922	142500	29134849	1660	1660	1660	1660	0
422	20230922	142400	29134849	1660	1660	1660	1660	0
423	20230922	142300	29134849	1660	1660	1660	1660	0
424	20230922	142200	29134849	1660	1660	1660	1660	0
425	20230922	142100	29134849	1660	1660	1660	1660	0
426	20230922	142000	29134849	1660	1660	1660	1660	0
427	20230922	141900	29134849	1660	1660	1660	1660	0
428	20230922	141800	29134849	1660	1660	1660	1660	0
429	20230922	141700	29134849	1660	1660	1660	1660	0
430	20230922	141600	29134849	1660	1660	1660	1660	0
431	20230922	141500	29134849	1660	1660	1660	1660	0
432	20230922	141400	29134849	1660	1659	1660	1659	101
433	20230922	141300	28967289	1660	1659	1660	1659	120
434	20230922	141200	28768206	1659	1659	1659	1659	0
435	20230922	141100	28768206	1659	1659	1659	1659	0
436	20230922	141000	28768206	1659	1659	1659	1659	0
437	20230922	140900	28768206	1659	1659	1659	1659	0
438	20230922	140800	28768206	1659	1659	1659	1659	0
439	20230922	140700	28768206	1659	1659	1659	1659	0
440	20230922	140600	28768206	1659	1658	1659	1658	4
441	20230922	140500	28761573	1660	1660	1660	1660	0
442	20230922	140400	28761573	1660	1658	1660	1658	9
443	20230922	140300	28746649	1645	1656	1656	1645	1100
444	20230922	140200	26936947	1658	1658	1658	1658	0
445	20230922	140100	26936947	1658	1660	1660	1658	2
446	20230922	140000	26933629	1657	1657	1657	1657	4
447	20230922	135900	26927001	1657	1659	1659	1657	6
448	20230922	135800	26917053	1660	1660	1660	1660	0
449	20230922	135700	26917053	1660	1660	1660	1660	0
450	20230922	135600	26917053	1660	1660	1660	1660	0
451	20230922	135500	26917053	1660	1666	1666	1660	14
452	20230922	135400	26893762	1680	1680	1680	1680	0
453	20230922	135300	26893762	1680	1680	1680	1680	0
454	20230922	135200	26893762	1680	1680	1680	1680	0
455	20230922	135100	26893762	1680	1680	1680	1680	0
456	20230922	135000	26893762	1680	1680	1680	1680	0
457	20230922	134900	26893762	1680	1680	1680	1680	0
458	20230922	134800	26893762	1680	1680	1680	1680	0
459	20230922	134700	26893762	1680	1680	1680	1680	0
460	20230922	134600	26893762	1680	1680	1680	1680	0
461	20230922	134500	26893762	1680	1680	1680	1680	0
462	20230922	134400	26893762	1680	1680	1680	1680	0
463	20230922	134300	26893762	1680	1680	1680	1680	0
464	20230922	134200	26893762	1680	1680	1680	1680	0
465	20230922	134100	26893762	1680	1680	1680	1680	0
466	20230922	134000	26893762	1680	1680	1680	1680	0
467	20230922	133900	26893762	1680	1680	1680	1680	0
468	20230922	133800	26893762	1680	1680	1680	1680	0
469	20230922	133700	26893762	1680	1680	1680	1680	0
470	20230922	133600	26893762	1680	1680	1680	1680	0
471	20230922	133500	26893762	1680	1680	1680	1680	0
472	20230922	133400	26893762	1680	1680	1680	1680	0
473	20230922	133300	26893762	1680	1680	1680	1680	0
474	20230922	133200	26893762	1680	1680	1680	1680	0
475	20230922	133100	26893762	1680	1680	1680	1680	0
476	20230922	133000	26893762	1680	1680	1680	1680	0
477	20230922	132900	26893762	1680	1680	1680	1680	0
478	20230922	132800	26893762	1680	1680	1680	1680	0
479	20230922	132700	26893762	1680	1680	1680	1680	0
480	20230922	132600	26893762	1680	1680	1680	1680	0
481	20230922	132500	26893762	1680	1680	1680	1680	0
482	20230922	132400	26893762	1680	1680	1680	1680	0
483	20230922	132300	26893762	1680	1680	1680	1680	0
484	20230922	132200	26893762	1680	1680	1680	1680	0
485	20230922	132100	26893762	1680	1680	1680	1680	0
486	20230922	132000	26893762	1680	1680	1680	1680	0
487	20230922	131900	26893762	1680	1680	1680	1680	0
488	20230922	131800	26893762	1680	1680	1680	1680	0
489	20230922	131700	26893762	1680	1680	1680	1680	0
490	20230922	131600	26893762	1680	1680	1680	1680	0
491	20230922	131500	26893762	1680	1670	1680	1670	26
492	20230922	131400	26850332	1680	1680	1680	1680	0
493	20230922	131300	26850332	1680	1680	1680	1680	0
494	20230922	131200	26850332	1680	1680	1680	1680	1
495	20230922	131100	26848652	1670	1670	1670	1670	10
496	20230922	131000	26831952	1696	1696	1696	1696	0
497	20230922	130900	26831952	1696	1696	1696	1696	0
498	20230922	130800	26831952	1696	1696	1696	1696	0
499	20230922	130700	26831952	1696	1696	1696	1696	0
500	20230922	130600	26831952	1696	1696	1696	1696	0
501	20230922	130500	26831952	1696	1696	1696	1696	0
502	20230922	130400	26831952	1696	1696	1696	1696	0
503	20230922	130300	26831952	1696	1696	1696	1696	0
504	20230922	130200	26831952	1696	1696	1696	1696	0
505	20230922	130100	26831952	1696	1696	1696	1696	0
506	20230922	130000	26831952	1696	1696	1696	1696	0
507	20230922	125900	26831952	1696	1696	1696	1696	0
508	20230922	125800	26831952	1696	1696	1696	1696	0
509	20230922	125700	26831952	1696	1696	1696	1696	0
510	20230922	125600	26831952	1696	1696	1696	1696	0
511	20230922	125500	26831952	1696	1696	1696	1696	0
512	20230922	125400	26831952	1696	1696	1696	1696	0
513	20230922	125300	26831952	1696	1696	1696	1696	0
514	20230922	125200	26831952	1696	1696	1696	1696	0
515	20230922	125100	26831952	1696	1670	1696	1670	6
516	20230922	125000	26821906	1696	1670	1696	1670	4
517	20230922	124900	26815174	1696	1696	1696	1696	0
518	20230922	124800	26815174	1696	1696	1696	1696	0
519	20230922	124700	26815174	1696	1696	1696	1696	0
520	20230922	124600	26815174	1696	1696	1696	1696	0
521	20230922	124500	26815174	1696	1696	1696	1696	0
522	20230922	124400	26815174	1696	1696	1696	1696	0
523	20230922	124300	26815174	1696	1696	1696	1696	2
524	20230922	124200	26811782	1670	1670	1670	1670	1000
525	20230922	124100	25141782	1698	1698	1698	1698	0
526	20230922	124000	25141782	1698	1698	1698	1698	0
527	20230922	123900	25141782	1698	1698	1698	1698	0
528	20230922	123800	25141782	1698	1698	1698	1698	0
529	20230922	123700	25141782	1698	1698	1698	1698	0
530	20230922	123600	25141782	1698	1696	1698	1696	82
531	20230922	123500	25002656	1696	1696	1696	1696	0
532	20230922	123400	25002656	1696	1696	1696	1696	0
533	20230922	123300	25002656	1696	1696	1696	1696	0
534	20230922	123200	25002656	1696	1696	1696	1696	0
535	20230922	123100	25002656	1696	1670	1696	1650	48
536	20230922	123000	24923025	1696	1696	1696	1696	0
537	20230922	122900	24923025	1696	1696	1696	1696	0
538	20230922	122800	24923025	1696	1696	1696	1696	0
539	20230922	122700	24923025	1696	1696	1696	1696	0
540	20230922	122600	24923025	1696	1696	1696	1696	0
541	20230922	122500	24923025	1696	1696	1696	1696	1
542	20230922	122400	24921329	1698	1698	1698	1698	0
543	20230922	122300	24921329	1698	1698	1698	1698	0
544	20230922	122200	24921329	1698	1698	1698	1698	0
545	20230922	122100	24921329	1698	1698	1698	1698	0
546	20230922	122000	24921329	1698	1698	1698	1698	12
547	20230922	121900	24900953	1697	1697	1697	1697	47
548	20230922	121800	24821194	1697	1697	1697	1697	1
549	20230922	121700	24819497	1697	1697	1697	1697	0
550	20230922	121600	24819497	1697	1697	1697	1697	0
551	20230922	121500	24819497	1697	1697	1697	1697	0
552	20230922	121400	24819497	1697	1697	1697	1697	0
553	20230922	121300	24819497	1697	1697	1697	1697	0
554	20230922	121200	24819497	1697	1697	1697	1697	0
555	20230922	121100	24819497	1697	1697	1697	1697	0
556	20230922	121000	24819497	1697	1697	1697	1697	0
557	20230922	120900	24819497	1697	1697	1697	1697	0
558	20230922	120800	24819497	1697	1697	1697	1697	1
559	20230922	120700	24817800	1698	1698	1698	1698	0
560	20230922	120600	24817800	1698	1698	1698	1698	0
561	20230922	120500	24817800	1698	1698	1698	1698	0
562	20230922	120400	24817800	1698	1698	1698	1698	0
563	20230922	120300	24817800	1698	1698	1698	1698	0
564	20230922	120200	24817800	1698	1698	1698	1698	0
565	20230922	120100	24817800	1698	1698	1698	1698	1
566	20230922	120000	24816102	1698	1698	1698	1698	2
567	20230922	115900	24812706	1698	1698	1698	1698	0
568	20230922	115800	24812706	1698	1698	1698	1698	0
569	20230922	115700	24812706	1698	1698	1698	1698	0
570	20230922	115600	24812706	1698	1698	1698	1698	0
571	20230922	115500	24812706	1698	1698	1698	1698	0
572	20230922	115400	24812706	1698	1698	1698	1698	0
573	20230922	115300	24812706	1698	1698	1698	1698	0
574	20230922	115200	24812706	1698	1698	1698	1698	0
575	20230922	115100	24812706	1698	1698	1698	1698	0
576	20230922	115000	24812706	1698	1698	1698	1698	0
577	20230922	114900	24812706	1698	1698	1698	1698	0
578	20230922	114800	24812706	1698	1698	1698	1698	0
579	20230922	114700	24812706	1698	1698	1698	1698	0
580	20230922	114600	24812706	1698	1698	1698	1698	0
581	20230922	114500	24812706	1698	1698	1698	1698	0
582	20230922	114400	24812706	1698	1698	1698	1698	0
583	20230922	114300	24812706	1698	1698	1698	1698	0
584	20230922	114200	24812706	1698	1698	1698	1698	0
585	20230922	114100	24812706	1698	1698	1698	1698	0
586	20230922	114000	24812706	1698	1698	1698	1698	0
587	20230922	113900	24812706	1698	1698	1698	1698	0
588	20230922	113800	24812706	1698	1698	1698	1698	0
589	20230922	113700	24812706	1698	1698	1698	1698	0
590	20230922	113600	24812706	1698	1698	1698	1698	0
591	20230922	113500	24812706	1698	1698	1698	1698	1
592	20230922	113400	24811008	1698	1675	1698	1650	1007
593	20230922	113300	23148819	1699	1699	1699	1699	0
594	20230922	113200	23148819	1699	1699	1699	1699	0
595	20230922	113100	23148819	1699	1699	1699	1699	0
596	20230922	113000	23148819	1699	1699	1699	1699	0
597	20230922	112900	23148819	1699	1699	1699	1699	0
598	20230922	112800	23148819	1699	1699	1699	1699	0
599	20230922	112700	23148819	1699	1699	1699	1699	0
600	20230922	112600	23148819	1699	1699	1699	1699	0
601	20230922	112500	23148819	1699	1699	1699	1699	0
602	20230922	112400	23148819	1699	1699	1699	1699	0
603	20230922	112300	23148819	1699	1699	1699	1699	0
604	20230922	112200	23148819	1699	1699	1699	1699	0
605	20230922	112100	23148819	1699	1699	1699	1699	0
606	20230922	112000	23148819	1699	1699	1699	1699	0
607	20230922	111900	23148819	1699	1699	1699	1699	0
608	20230922	111800	23148819	1699	1699	1699	1699	0
609	20230922	111700	23148819	1699	1699	1699	1699	0
610	20230922	111600	23148819	1699	1699	1699	1699	0
611	20230922	111500	23148819	1699	1699	1699	1699	0
612	20230922	111400	23148819	1699	1699	1699	1699	0
613	20230922	111300	23148819	1699	1699	1699	1699	0
614	20230922	111200	23148819	1699	1699	1699	1699	0
615	20230922	111100	23148819	1699	1699	1699	1699	0
616	20230922	111000	23148819	1699	1698	1699	1698	6
617	20230922	110900	23138630	1699	1699	1699	1699	0
618	20230922	110800	23138630	1699	1699	1699	1699	0
619	20230922	110700	23138630	1699	1699	1699	1699	0
620	20230922	110600	23138630	1699	1699	1699	1699	0
621	20230922	110500	23138630	1699	1699	1699	1699	0
622	20230922	110400	23138630	1699	1699	1699	1699	0
623	20230922	110300	23138630	1699	1699	1699	1699	0
624	20230922	110200	23138630	1699	1699	1699	1699	0
625	20230922	110100	23138630	1699	1699	1699	1698	6
626	20230922	110000	23128439	1699	1699	1699	1699	0
627	20230922	105900	23128439	1699	1699	1699	1699	0
628	20230922	105800	23128439	1699	1699	1699	1699	0
629	20230922	105700	23128439	1699	1660	1699	1645	2601
630	20230922	105600	18837207	1699	1699	1699	1699	0
631	20230922	105500	18837207	1699	1699	1699	1699	0
632	20230922	105400	18837207	1699	1699	1699	1699	0
633	20230922	105300	18837207	1699	1699	1699	1699	0
634	20230922	105200	18837207	1699	1699	1699	1699	0
635	20230922	105100	18837207	1699	1699	1699	1699	0
636	20230922	105000	18837207	1699	1699	1699	1699	1
637	20230922	104900	18835508	1699	1699	1699	1699	0
638	20230922	104800	18835508	1699	1699	1699	1699	0
639	20230922	104700	18835508	1699	1699	1699	1698	3
640	20230922	104600	18830412	1698	1698	1698	1698	3
641	20230922	104500	18825318	1699	1650	1699	1645	1403
642	20230922	104400	16515305	1699	1699	1699	1699	0
643	20230922	104300	16515305	1699	1699	1699	1699	0
644	20230922	104200	16515305	1699	1699	1699	1699	0
645	20230922	104100	16515305	1699	1699	1699	1699	0
646	20230922	104000	16515305	1699	1699	1699	1699	0
647	20230922	103900	16515305	1699	1699	1699	1699	0
648	20230922	103800	16515305	1699	1699	1699	1699	0
649	20230922	103700	16515305	1699	1699	1699	1699	0
650	20230922	103600	16515305	1699	1699	1699	1699	0
651	20230922	103500	16515305	1699	1699	1699	1699	0
652	20230922	103400	16515305	1699	1699	1699	1699	0
653	20230922	103300	16515305	1699	1699	1699	1699	0
654	20230922	103200	16515305	1699	1699	1699	1699	0
655	20230922	103100	16515305	1699	1699	1699	1699	0
656	20230922	103000	16515305	1699	1699	1699	1699	0
657	20230922	102900	16515305	1699	1698	1699	1698	4
658	20230922	102800	16508512	1655	1655	1655	1655	0
659	20230922	102700	16508512	1655	1655	1655	1655	2
660	20230922	102600	16505202	1650	1651	1651	1650	1157
661	20230922	102500	14596149	1699	1699	1699	1699	0
662	20230922	102400	14596149	1699	1699	1699	1699	0
663	20230922	102300	14596149	1699	1699	1699	1699	0
664	20230922	102200	14596149	1699	1698	1699	1698	4
665	20230922	102100	14589356	1699	1699	1699	1699	3
666	20230922	102000	14584259	1699	1655	1699	1650	1601
667	20230922	101900	11941663	1699	1699	1699	1699	0
668	20230922	101800	11941663	1699	1699	1699	1699	0
669	20230922	101700	11941663	1699	1677	1699	1655	1051
670	20230922	101600	10201088	1699	1699	1699	1699	0
671	20230922	101500	10201088	1699	1699	1699	1699	0
672	20230922	101400	10201088	1699	1699	1699	1699	0
673	20230922	101300	10201088	1699	1699	1699	1699	0
674	20230922	101200	10201088	1699	1699	1699	1699	0
675	20230922	101100	10201088	1699	1699	1699	1699	0
676	20230922	101000	10201088	1699	1699	1699	1699	0
677	20230922	100900	10201088	1699	1699	1699	1699	0
678	20230922	100800	10201088	1699	1699	1699	1699	0
679	20230922	100700	10201088	1699	1699	1699	1699	0
680	20230922	100600	10201088	1699	1699	1699	1699	0
681	20230922	100500	10201088	1699	1699	1699	1699	3
682	20230922	100400	10195991	1655	1698	1699	1655	1105
683	20230922	100300	8365782	1697	1674	1697	1655	1019
684	20230922	100200	6678323	1697	1697	1697	1697	0
685	20230922	100100	6678323	1697	1697	1697	1697	0
686	20230922	100000	6678323	1697	1697	1697	1697	0
687	20230922	095900	6678323	1697	1697	1697	1697	1
688	20230922	095800	6676626	1697	1678	1697	1670	1220
689	20230922	095700	4638693	1697	1697	1697	1697	0
690	20230922	095600	4638693	1697	1697	1697	1697	0
691	20230922	095500	4638693	1697	1697	1697	1697	0
692	20230922	095400	4638693	1697	1697	1697	1697	0
693	20230922	095300	4638693	1697	1697	1697	1697	0
694	20230922	095200	4638693	1697	1697	1697	1697	3
695	20230922	095100	4633602	1699	1699	1699	1699	0
696	20230922	095000	4633602	1699	1699	1699	1699	0
697	20230922	094900	4633602	1699	1699	1699	1699	0
698	20230922	094800	4633602	1699	1699	1699	1699	0
699	20230922	094700	4633602	1699	1699	1699	1699	1
700	20230922	094600	4631903	1681	1681	1681	1681	10
701	20230922	094500	4615093	1699	1699	1699	1699	2
702	20230922	094400	4611695	1681	1680	1699	1680	8
703	20230922	094300	4598177	1699	1680	1699	1680	17
704	20230922	094200	4569514	1680	1670	1680	1660	1101
705	20230922	094100	2741744	1680	1680	1680	1680	0
706	20230922	094000	2741744	1680	1680	1680	1680	0
707	20230922	093900	2741744	1680	1680	1680	1660	1103
708	20230922	093800	910160	1670	1677	1677	1670	100
709	20230922	093700	742958	1680	1680	1680	1680	1
710	20230922	093600	741278	1680	1680	1680	1680	0
711	20230922	093500	741278	1680	1680	1680	1680	0
712	20230922	093400	741278	1680	1680	1680	1680	0
713	20230922	093300	741278	1680	1680	1680	1680	0
714	20230922	093200	741278	1680	1680	1680	1680	0
715	20230922	093100	741278	1680	1680	1680	1680	0
716	20230922	093000	741278	1680	1680	1680	1680	0
717	20230922	092900	741278	1680	1680	1680	1680	0
718	20230922	092800	741278	1680	1680	1680	1680	0
719	20230922	092700	741278	1680	1680	1680	1680	0
720	20230922	092600	741278	1680	1680	1680	1680	0
721	20230922	092500	741278	1680	1680	1680	1680	0
722	20230922	092400	741278	1680	1680	1680	1680	0
723	20230922	092300	741278	1680	1680	1680	1680	0
724	20230922	092200	741278	1680	1680	1680	1680	1
725	20230922	092100	739598	1670	1670	1670	1670	0
726	20230922	092000	739598	1670	1671	1671	1670	274
727	20230922	091900	281754	1700	1700	1700	1700	0
728	20230922	091800	281754	1700	1700	1700	1700	0
729	20230922	091700	281754	1700	1700	1700	1700	0
730	20230922	091600	281754	1700	1700	1700	1700	0
731	20230922	091500	281754	1700	1700	1700	1700	0
732	20230922	091400	281754	1700	1700	1700	1700	0
733	20230922	091300	281754	1700	1700	1700	1700	1
734	20230922	091200	280054	1700	1746	1746	1700	36
735	20230922	091100	218310	1756	1756	1756	1756	1
736	20230922	091000	216554	1752	1756	1756	1752	4
737	20230922	090900	209538	1774	1774	1774	1774	0
738	20230922	090800	209538	1774	1774	1774	1774	0
739	20230922	090700	209538	1774	1774	1774	1774	0
740	20230922	090600	209538	1774	1774	1774	1774	0
741	20230922	090500	209538	1774	1759	1774	1759	10
742	20230922	090400	191933	1759	1759	1759	1759	1
743	20230922	090300	190174	1777	1777	1777	1777	0
744	20230922	090200	190174	1777	1777	1777	1777	102
745	20230922	090100	8920	1784	1784	1784	1784	5
746	20230922	090000	0	1735	1735	1735	1735	0