KissMeData/013000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185200	63240363	1361	1361	1361	1361	1399
3	20230915	185100	63240363	1361	1361	1361	1361	0
4	20230915	185000	63240363	1361	1361	1361	1361	0
5	20230915	184900	63240363	1361	1361	1361	1361	0
6	20230915	184800	63240363	1361	1361	1361	1361	0
7	20230915	184700	63240363	1361	1361	1361	1361	0
8	20230915	184600	63240363	1361	1361	1361	1361	0
9	20230915	184500	63240363	1361	1361	1361	1361	0
10	20230915	184400	63240363	1361	1361	1361	1361	0
11	20230915	184300	63240363	1361	1361	1361	1361	0
12	20230915	184200	63240363	1361	1361	1361	1361	0
13	20230915	184100	63240363	1361	1361	1361	1361	0
14	20230915	184000	63240363	1361	1361	1361	1361	0
15	20230915	183900	63240363	1361	1361	1361	1361	0
16	20230915	183800	63240363	1361	1361	1361	1361	0
17	20230915	183700	63240363	1361	1361	1361	1361	0
18	20230915	183600	63240363	1361	1361	1361	1361	0
19	20230915	183500	63240363	1361	1361	1361	1361	0
20	20230915	183400	63240363	1361	1361	1361	1361	0
21	20230915	183300	63240363	1361	1361	1361	1361	0
22	20230915	183200	63240363	1361	1361	1361	1361	0
23	20230915	183100	63240363	1361	1361	1361	1361	0
24	20230915	183000	63240363	1361	1361	1361	1361	0
25	20230915	182900	63240363	1361	1361	1361	1361	0
26	20230915	182800	63240363	1361	1361	1361	1361	0
27	20230915	182700	63240363	1361	1361	1361	1361	0
28	20230915	182600	63240363	1361	1361	1361	1361	0
29	20230915	182500	63240363	1361	1361	1361	1361	0
30	20230915	182400	63240363	1361	1361	1361	1361	0
31	20230915	182300	63240363	1361	1361	1361	1361	0
32	20230915	182200	63240363	1361	1361	1361	1361	1399
33	20230915	182100	63240363	1361	1361	1361	1361	0
34	20230915	182000	63240363	1361	1361	1361	1361	0
35	20230915	181900	63240363	1361	1361	1361	1361	0
36	20230915	181800	63240363	1361	1361	1361	1361	0
37	20230915	181700	63240363	1361	1361	1361	1361	0
38	20230915	181600	63240363	1361	1361	1361	1361	0
39	20230915	181500	63240363	1361	1361	1361	1361	0
40	20230915	181400	63240363	1361	1361	1361	1361	0
41	20230915	181300	63240363	1361	1361	1361	1361	0
42	20230915	181200	63240363	1361	1361	1361	1361	0
43	20230915	181100	63240363	1361	1361	1361	1361	0
44	20230915	181000	63240363	1361	1361	1361	1361	0
45	20230915	180900	63240363	1361	1361	1361	1361	0
46	20230915	180800	63240363	1361	1361	1361	1361	0
47	20230915	180700	63240363	1361	1361	1361	1361	0
48	20230915	180600	63240363	1361	1361	1361	1361	0
49	20230915	180500	63240363	1361	1361	1361	1361	0
50	20230915	180400	63240363	1361	1361	1361	1361	0
51	20230915	180300	63240363	1361	1361	1361	1361	0
52	20230915	180200	63240363	1361	1361	1361	1361	0
53	20230915	180100	63240363	1361	1361	1361	1361	0
54	20230915	180000	63240363	1361	1361	1361	1361	0
55	20230915	175900	63240363	1361	1361	1361	1361	0
56	20230915	175800	63240363	1361	1361	1361	1361	0
57	20230915	175700	63240363	1361	1361	1361	1361	0
58	20230915	175600	63240363	1361	1361	1361	1361	0
59	20230915	175500	63240363	1361	1361	1361	1361	0
60	20230915	175400	63240363	1361	1361	1361	1361	0
61	20230915	175300	63240363	1361	1361	1361	1361	0
62	20230915	175200	63240363	1361	1361	1361	1361	1399
63	20230915	175100	63240363	1361	1361	1361	1361	0
64	20230915	175000	63240363	1361	1361	1361	1361	0
65	20230915	174900	63240363	1361	1361	1361	1361	0
66	20230915	174800	63240363	1361	1361	1361	1361	0
67	20230915	174700	63240363	1361	1361	1361	1361	0
68	20230915	174600	63240363	1361	1361	1361	1361	0
69	20230915	174500	63240363	1361	1361	1361	1361	0
70	20230915	174400	63240363	1361	1361	1361	1361	0
71	20230915	174300	63240363	1361	1361	1361	1361	0
72	20230915	174200	63240363	1361	1361	1361	1361	0
73	20230915	174100	63240363	1361	1361	1361	1361	0
74	20230915	174000	63240363	1361	1361	1361	1361	0
75	20230915	173900	63240363	1361	1361	1361	1361	0
76	20230915	173800	63240363	1361	1361	1361	1361	0
77	20230915	173700	63240363	1361	1361	1361	1361	0
78	20230915	173600	63240363	1361	1361	1361	1361	0
79	20230915	173500	63240363	1361	1361	1361	1361	0
80	20230915	173400	63240363	1361	1361	1361	1361	0
81	20230915	173300	63240363	1361	1361	1361	1361	0
82	20230915	173200	63240363	1361	1361	1361	1361	0
83	20230915	173100	63240363	1361	1361	1361	1361	0
84	20230915	173000	63240363	1361	1361	1361	1361	0
85	20230915	172900	63240363	1361	1361	1361	1361	0
86	20230915	172800	63240363	1361	1361	1361	1361	0
87	20230915	172700	63240363	1361	1361	1361	1361	0
88	20230915	172600	63240363	1361	1361	1361	1361	0
89	20230915	172500	63240363	1361	1361	1361	1361	0
90	20230915	172400	63240363	1361	1361	1361	1361	0
91	20230915	172300	63240363	1361	1361	1361	1361	0
92	20230915	172200	63240363	1361	1361	1361	1361	1399
93	20230915	172100	63240363	1361	1361	1361	1361	0
94	20230915	172000	63240363	1361	1361	1361	1361	0
95	20230915	171900	63240363	1361	1361	1361	1361	0
96	20230915	171800	63240363	1361	1361	1361	1361	0
97	20230915	171700	63240363	1361	1361	1361	1361	0
98	20230915	171600	63240363	1361	1361	1361	1361	0
99	20230915	171500	63240363	1361	1361	1361	1361	0
100	20230915	171400	63240363	1361	1361	1361	1361	0
101	20230915	171300	63240363	1361	1361	1361	1361	0
102	20230915	171200	63240363	1361	1361	1361	1361	0
103	20230915	171100	63240363	1361	1361	1361	1361	0
104	20230915	171000	63240363	1361	1361	1361	1361	0
105	20230915	170900	63240363	1361	1361	1361	1361	0
106	20230915	170800	63240363	1361	1361	1361	1361	0
107	20230915	170700	63240363	1361	1361	1361	1361	0
108	20230915	170600	63240363	1361	1361	1361	1361	0
109	20230915	170500	63240363	1361	1361	1361	1361	0
110	20230915	170400	63240363	1361	1361	1361	1361	0
111	20230915	170300	63240363	1361	1361	1361	1361	0
112	20230915	170200	63240363	1361	1361	1361	1361	0
113	20230915	170100	63240363	1361	1361	1361	1361	0
114	20230915	170000	63240363	1361	1361	1361	1361	0
115	20230915	165900	63240363	1361	1361	1361	1361	0
116	20230915	165800	63240363	1361	1361	1361	1361	0
117	20230915	165700	63240363	1361	1361	1361	1361	0
118	20230915	165600	63240363	1361	1361	1361	1361	0
119	20230915	165500	63240363	1361	1361	1361	1361	0
120	20230915	165400	63240363	1361	1361	1361	1361	0
121	20230915	165300	63240363	1361	1361	1361	1361	0
122	20230915	165200	63240363	1361	1361	1361	1361	1399
123	20230915	165100	63240363	1361	1361	1361	1361	0
124	20230915	165000	63240363	1361	1361	1361	1361	0
125	20230915	164900	63240363	1361	1361	1361	1361	0
126	20230915	164800	63240363	1361	1361	1361	1361	0
127	20230915	164700	63240363	1361	1361	1361	1361	0
128	20230915	164600	63240363	1361	1361	1361	1361	0
129	20230915	164500	63240363	1361	1361	1361	1361	0
130	20230915	164400	63240363	1361	1361	1361	1361	0
131	20230915	164300	63240363	1361	1361	1361	1361	0
132	20230915	164200	63240363	1361	1361	1361	1361	0
133	20230915	164100	63240363	1361	1361	1361	1361	0
134	20230915	164000	63240363	1361	1361	1361	1361	0
135	20230915	163900	63240363	1361	1361	1361	1361	0
136	20230915	163800	63240363	1361	1361	1361	1361	0
137	20230915	163700	63240363	1361	1361	1361	1361	0
138	20230915	163600	63240363	1361	1361	1361	1361	0
139	20230915	163500	63240363	1361	1361	1361	1361	0
140	20230915	163400	63240363	1361	1361	1361	1361	0
141	20230915	163300	63240363	1361	1361	1361	1361	0
142	20230915	163200	63240363	1361	1361	1361	1361	0
143	20230915	163100	63240363	1361	1361	1361	1361	0
144	20230915	163000	63240363	1361	1361	1361	1361	0
145	20230915	162900	63240363	1361	1361	1361	1361	0
146	20230915	162800	63240363	1361	1361	1361	1361	0
147	20230915	162700	63240363	1361	1361	1361	1361	0
148	20230915	162600	63240363	1361	1361	1361	1361	0
149	20230915	162500	63240363	1361	1361	1361	1361	0
150	20230915	162400	63240363	1361	1361	1361	1361	0
151	20230915	162300	63240363	1361	1361	1361	1361	0
152	20230915	162200	63240363	1361	1361	1361	1361	1399
153	20230915	162100	63240363	1361	1361	1361	1361	0
154	20230915	162000	63240363	1361	1361	1361	1361	0
155	20230915	161900	63240363	1361	1361	1361	1361	0
156	20230915	161800	63240363	1361	1361	1361	1361	0
157	20230915	161700	63240363	1361	1361	1361	1361	0
158	20230915	161600	63240363	1361	1361	1361	1361	0
159	20230915	161500	63240363	1361	1361	1361	1361	0
160	20230915	161400	63240363	1361	1361	1361	1361	0
161	20230915	161300	63240363	1361	1361	1361	1361	0
162	20230915	161200	63240363	1361	1361	1361	1361	0
163	20230915	161100	63240363	1361	1361	1361	1361	0
164	20230915	161000	63240363	1361	1361	1361	1361	0
165	20230915	160900	63240363	1361	1361	1361	1361	0
166	20230915	160800	63240363	1361	1361	1361	1361	0
167	20230915	160700	63240363	1361	1361	1361	1361	0
168	20230915	160600	63240363	1361	1361	1361	1361	0
169	20230915	160500	63240363	1361	1361	1361	1361	0
170	20230915	160400	63240363	1361	1361	1361	1361	0
171	20230915	160300	63240363	1361	1361	1361	1361	0
172	20230915	160200	63240363	1361	1361	1361	1361	0
173	20230915	160100	63240363	1361	1361	1361	1361	0
174	20230915	160000	63240363	1361	1361	1361	1361	0
175	20230915	155900	63240363	1361	1361	1361	1361	0
176	20230915	155800	63240363	1361	1361	1361	1361	0
177	20230915	155700	63240363	1361	1361	1361	1361	0
178	20230915	155600	63240363	1361	1361	1361	1361	0
179	20230915	155500	63240363	1361	1361	1361	1361	0
180	20230915	155400	63240363	1361	1361	1361	1361	0
181	20230915	155300	63240363	1361	1361	1361	1361	0
182	20230915	155200	63240363	1361	1361	1361	1361	1399
183	20230915	155100	63240363	1361	1361	1361	1361	0
184	20230915	155000	63240363	1361	1361	1361	1361	0
185	20230915	154900	63240363	1361	1361	1361	1361	0
186	20230915	154800	63240363	1361	1361	1361	1361	0
187	20230915	154700	63240363	1361	1361	1361	1361	0
188	20230915	154600	63240363	1361	1361	1361	1361	0
189	20230915	154500	63240363	1361	1361	1361	1361	0
190	20230915	154400	63240363	1361	1361	1361	1361	0
191	20230915	154300	63240363	1361	1361	1361	1361	0
192	20230915	154200	63240363	1361	1361	1361	1361	0
193	20230915	154100	63240363	1361	1361	1361	1361	0
194	20230915	154000	63240363	1361	1361	1361	1361	0
195	20230915	153900	63240363	1361	1361	1361	1361	0
196	20230915	153800	63240363	1361	1361	1361	1361	0
197	20230915	153700	63240363	1361	1361	1361	1361	0
198	20230915	153600	63240363	1361	1361	1361	1361	0
199	20230915	153500	63240363	1361	1361	1361	1361	0
200	20230915	153400	63240363	1361	1361	1361	1361	0
201	20230915	153300	63240363	1361	1361	1361	1361	0
202	20230915	153200	63240363	1361	1361	1361	1361	0
203	20230915	153100	63240363	1361	1361	1361	1361	0
204	20230915	153000	63240363	1361	1361	1361	1361	1399
205	20230915	152900	61336324	1361	1361	1361	1361	0
206	20230915	152800	61336324	1361	1361	1361	1361	0
207	20230915	152700	61336324	1361	1361	1361	1361	0
208	20230915	152600	61336324	1361	1361	1361	1361	0
209	20230915	152500	61336324	1361	1361	1361	1361	0
210	20230915	152400	61336324	1361	1361	1361	1361	0
211	20230915	152300	61336324	1361	1361	1361	1361	0
212	20230915	152200	61336324	1361	1361	1361	1361	0
213	20230915	152100	61336324	1361	1361	1361	1361	0
214	20230915	152000	61336324	1361	1361	1361	1361	0
215	20230915	151900	61336324	1361	1361	1361	1361	1
216	20230915	151800	61334963	1361	1361	1361	1361	2
217	20230915	151700	61332241	1361	1361	1361	1361	1
218	20230915	151600	61330880	1360	1361	1361	1360	519
219	20230915	151500	60624539	1361	1361	1361	1361	2
220	20230915	151400	60621817	1361	1361	1361	1361	1
221	20230915	151300	60620456	1361	1361	1361	1361	2
222	20230915	151200	60617734	1360	1360	1360	1360	567
223	20230915	151100	59846614	1360	1360	1360	1360	183
224	20230915	151000	59597734	1360	1360	1360	1360	1
225	20230915	150900	59596374	1360	1360	1360	1360	735
226	20230915	150800	58596774	1360	1360	1360	1360	0
227	20230915	150700	58596774	1360	1360	1360	1360	1
228	20230915	150600	58595414	1360	1360	1360	1360	500
229	20230915	150500	57915414	1360	1360	1360	1360	5
230	20230915	150400	57908614	1360	1360	1360	1360	33
231	20230915	150300	57863734	1360	1360	1360	1360	1
232	20230915	150200	57862374	1360	1360	1360	1360	0
233	20230915	150100	57862374	1360	1360	1360	1360	1
234	20230915	150000	57861014	1359	1360	1360	1359	38
235	20230915	145900	57809371	1360	1358	1360	1357	501
236	20230915	145800	57129183	1360	1360	1360	1360	0
237	20230915	145700	57129183	1360	1360	1360	1360	1
238	20230915	145600	57127823	1357	1360	1360	1357	426
239	20230915	145500	56548628	1359	1360	1360	1359	8
240	20230915	145400	56537755	1359	1360	1360	1359	1379
241	20230915	145300	54662975	1360	1359	1360	1359	657
242	20230915	145200	53770111	1359	1359	1359	1359	0
243	20230915	145100	53770111	1359	1359	1359	1359	0
244	20230915	145000	53770111	1359	1359	1359	1359	0
245	20230915	144900	53770111	1359	1359	1359	1359	0
246	20230915	144800	53770111	1359	1359	1359	1359	1
247	20230915	144700	53768752	1357	1357	1357	1357	0
248	20230915	144600	53768752	1357	1357	1357	1357	0
249	20230915	144500	53768752	1357	1357	1357	1357	30
250	20230915	144400	53728042	1359	1359	1359	1359	30
251	20230915	144300	53687272	1358	1358	1358	1358	0
252	20230915	144200	53687272	1358	1358	1358	1358	1
253	20230915	144100	53685914	1359	1359	1359	1359	13
254	20230915	144000	53668247	1359	1359	1359	1359	135
255	20230915	143900	53484782	1359	1359	1359	1359	0
256	20230915	143800	53484782	1359	1359	1359	1359	0
257	20230915	143700	53484782	1359	1359	1359	1359	1
258	20230915	143600	53483423	1360	1360	1360	1360	0
259	20230915	143500	53483423	1360	1360	1360	1360	0
260	20230915	143400	53483423	1360	1360	1360	1360	0
261	20230915	143300	53483423	1360	1360	1360	1360	0
262	20230915	143200	53483423	1360	1360	1360	1360	0
263	20230915	143100	53483423	1360	1360	1360	1360	0
264	20230915	143000	53483423	1360	1360	1360	1360	0
265	20230915	142900	53483423	1360	1360	1360	1360	0
266	20230915	142800	53483423	1360	1360	1360	1360	112
267	20230915	142700	53331103	1360	1360	1360	1360	0
268	20230915	142600	53331103	1360	1360	1360	1360	0
269	20230915	142500	53331103	1360	1360	1360	1360	0
270	20230915	142400	53331103	1360	1360	1360	1360	1
271	20230915	142300	53329743	1359	1359	1359	1359	0
272	20230915	142200	53329743	1359	1359	1359	1359	0
273	20230915	142100	53329743	1359	1359	1359	1359	0
274	20230915	142000	53329743	1359	1359	1359	1359	0
275	20230915	141900	53329743	1359	1359	1359	1359	57
276	20230915	141800	53252280	1360	1360	1360	1360	1
277	20230915	141700	53250920	1360	1360	1360	1360	1
278	20230915	141600	53249560	1359	1359	1359	1359	190
279	20230915	141500	52991350	1359	1359	1359	1359	0
280	20230915	141400	52991350	1359	1360	1360	1359	182
281	20230915	141300	52744010	1360	1360	1360	1360	0
282	20230915	141200	52744010	1360	1360	1360	1360	0
283	20230915	141100	52744010	1360	1360	1360	1360	4
284	20230915	141000	52738570	1359	1360	1360	1359	54
285	20230915	140900	52665179	1360	1360	1360	1360	0
286	20230915	140800	52665179	1360	1360	1360	1360	0
287	20230915	140700	52665179	1360	1360	1360	1360	0
288	20230915	140600	52665179	1360	1360	1360	1360	0
289	20230915	140500	52665179	1360	1360	1360	1360	0
290	20230915	140400	52665179	1360	1360	1360	1360	530
291	20230915	140300	51944379	1360	1360	1360	1360	0
292	20230915	140200	51944379	1360	1360	1360	1360	0
293	20230915	140100	51944379	1360	1360	1360	1360	0
294	20230915	140000	51944379	1360	1360	1360	1360	0
295	20230915	135900	51944379	1360	1360	1360	1360	0
296	20230915	135800	51944379	1360	1360	1360	1360	0
297	20230915	135700	51944379	1360	1360	1360	1360	0
298	20230915	135600	51944379	1360	1360	1360	1360	0
299	20230915	135500	51944379	1360	1360	1360	1360	0
300	20230915	135400	51944379	1360	1360	1360	1360	10
301	20230915	135300	51930779	1360	1359	1360	1359	891
302	20230915	135200	50719889	1359	1360	1360	1359	151
303	20230915	135100	50514650	1360	1360	1360	1360	1
304	20230915	135000	50513290	1359	1359	1359	1359	309
305	20230915	134900	50093359	1360	1360	1360	1360	0
306	20230915	134800	50093359	1360	1360	1360	1360	0
307	20230915	134700	50093359	1360	1360	1360	1360	0
308	20230915	134600	50093359	1360	1360	1360	1360	0
309	20230915	134500	50093359	1360	1360	1360	1360	0
310	20230915	134400	50093359	1360	1360	1360	1360	0
311	20230915	134300	50093359	1360	1360	1360	1360	0
312	20230915	134200	50093359	1360	1360	1360	1360	0
313	20230915	134100	50093359	1360	1360	1360	1360	0
314	20230915	134000	50093359	1360	1360	1360	1360	0
315	20230915	133900	50093359	1360	1360	1360	1360	357
316	20230915	133800	49607839	1360	1360	1360	1360	0
317	20230915	133700	49607839	1360	1360	1360	1360	0
318	20230915	133600	49607839	1360	1360	1360	1360	750
319	20230915	133500	48587839	1360	1360	1360	1360	0
320	20230915	133400	48587839	1360	1360	1360	1360	0
321	20230915	133300	48587839	1360	1360	1360	1360	1
322	20230915	133200	48586479	1359	1359	1359	1359	2847
323	20230915	133100	44717406	1360	1360	1360	1360	63
324	20230915	133000	44631726	1360	1360	1360	1360	0
325	20230915	132900	44631726	1360	1360	1360	1360	1
326	20230915	132800	44630366	1360	1360	1360	1360	32
327	20230915	132700	44586846	1360	1360	1360	1360	0
328	20230915	132600	44586846	1360	1360	1360	1360	63
329	20230915	132500	44501166	1360	1360	1360	1360	0
330	20230915	132400	44501166	1360	1360	1360	1360	352
331	20230915	132300	44022446	1360	1360	1360	1360	0
332	20230915	132200	44022446	1360	1360	1360	1360	0
333	20230915	132100	44022446	1360	1360	1360	1360	0
334	20230915	132000	44022446	1360	1360	1360	1360	0
335	20230915	131900	44022446	1360	1359	1360	1359	164
336	20230915	131800	43799569	1359	1359	1359	1359	0
337	20230915	131700	43799569	1359	1359	1359	1359	0
338	20230915	131600	43799569	1359	1359	1359	1359	0
339	20230915	131500	43799569	1359	1359	1359	1359	0
340	20230915	131400	43799569	1359	1359	1359	1359	70
341	20230915	131300	43704439	1359	1359	1359	1359	0
342	20230915	131200	43704439	1359	1359	1359	1359	0
343	20230915	131100	43704439	1359	1359	1359	1359	4415
344	20230915	131000	37704454	1359	1353	1359	1353	8
345	20230915	130900	37693598	1350	1350	1350	1350	0
346	20230915	130800	37693598	1350	1350	1350	1350	0
347	20230915	130700	37693598	1350	1352	1352	1350	652
348	20230915	130600	36813136	1353	1353	1353	1353	0
349	20230915	130500	36813136	1353	1358	1358	1353	695
350	20230915	130400	35871994	1359	1359	1359	1359	315
351	20230915	130300	35443909	1359	1359	1359	1359	190
352	20230915	130200	35185699	1359	1359	1359	1359	0
353	20230915	130100	35185699	1359	1359	1359	1359	553
354	20230915	130000	34434172	1359	1359	1359	1359	2000
355	20230915	125900	31716172	1359	1359	1359	1359	20
356	20230915	125800	31688992	1359	1359	1359	1359	0
357	20230915	125700	31688992	1359	1359	1359	1359	0
358	20230915	125600	31688992	1359	1359	1359	1359	66
359	20230915	125500	31599298	1359	1359	1359	1359	0
360	20230915	125400	31599298	1359	1359	1359	1359	0
361	20230915	125300	31599298	1359	1359	1359	1359	63
362	20230915	125200	31513681	1358	1358	1358	1358	0
363	20230915	125100	31513681	1358	1358	1358	1358	84
364	20230915	125000	31399609	1359	1359	1359	1359	0
365	20230915	124900	31399609	1359	1359	1359	1359	0
366	20230915	124800	31399609	1359	1359	1359	1359	0
367	20230915	124700	31399609	1359	1359	1359	1359	0
368	20230915	124600	31399609	1359	1359	1359	1359	63
369	20230915	124500	31313992	1359	1359	1359	1359	0
370	20230915	124400	31313992	1359	1359	1359	1359	0
371	20230915	124300	31313992	1359	1359	1359	1359	0
372	20230915	124200	31313992	1359	1359	1359	1359	0
373	20230915	124100	31313992	1359	1359	1359	1359	63
374	20230915	124000	31228375	1359	1359	1359	1359	0
375	20230915	123900	31228375	1359	1359	1359	1359	0
376	20230915	123800	31228375	1359	1359	1359	1359	64
377	20230915	123700	31141399	1358	1358	1358	1358	0
378	20230915	123600	31141399	1358	1358	1358	1358	0
379	20230915	123500	31141399	1358	1358	1358	1358	306
380	20230915	123400	30725851	1359	1359	1359	1359	126
381	20230915	123300	30554617	1359	1359	1359	1359	0
382	20230915	123200	30554617	1359	1359	1359	1359	0
383	20230915	123100	30554617	1359	1359	1359	1359	3
384	20230915	123000	30550540	1359	1359	1359	1359	0
385	20230915	122900	30550540	1359	1359	1359	1359	1
386	20230915	122800	30549181	1359	1359	1359	1359	0
387	20230915	122700	30549181	1359	1359	1359	1359	0
388	20230915	122600	30549181	1359	1359	1359	1359	1
389	20230915	122500	30547822	1358	1358	1358	1358	0
390	20230915	122400	30547822	1358	1358	1358	1358	0
391	20230915	122300	30547822	1358	1358	1358	1358	0
392	20230915	122200	30547822	1358	1358	1358	1358	0
393	20230915	122100	30547822	1358	1359	1359	1358	225
394	20230915	122000	30242209	1359	1359	1359	1359	0
395	20230915	121900	30242209	1359	1359	1359	1359	0
396	20230915	121800	30242209	1359	1359	1359	1359	1066
397	20230915	121700	28793515	1359	1359	1359	1359	0
398	20230915	121600	28793515	1359	1359	1359	1359	63
399	20230915	121500	28707898	1359	1359	1359	1359	0
400	20230915	121400	28707898	1359	1359	1359	1359	0
401	20230915	121300	28707898	1359	1359	1359	1359	0
402	20230915	121200	28707898	1359	1359	1359	1359	0
403	20230915	121100	28707898	1359	1359	1359	1359	0
404	20230915	121000	28707898	1359	1359	1359	1359	0
405	20230915	120900	28707898	1359	1359	1359	1359	0
406	20230915	120800	28707898	1359	1359	1359	1359	899
407	20230915	120700	27486157	1359	1359	1359	1359	0
408	20230915	120600	27486157	1359	1359	1359	1359	0
409	20230915	120500	27486157	1359	1359	1359	1359	0
410	20230915	120400	27486157	1359	1359	1359	1359	0
411	20230915	120300	27486157	1359	1359	1359	1359	0
412	20230915	120200	27486157	1359	1359	1359	1359	0
413	20230915	120100	27486157	1359	1359	1359	1359	0
414	20230915	120000	27486157	1359	1359	1359	1359	0
415	20230915	115900	27486157	1359	1359	1359	1359	0
416	20230915	115800	27486157	1359	1359	1359	1359	6
417	20230915	115700	27478003	1359	1359	1359	1359	0
418	20230915	115600	27478003	1359	1359	1359	1359	0
419	20230915	115500	27478003	1359	1359	1359	1359	0
420	20230915	115400	27478003	1359	1359	1359	1359	0
421	20230915	115300	27478003	1359	1359	1359	1359	1
422	20230915	115200	27476644	1355	1355	1355	1355	58
423	20230915	115100	27398054	1357	1357	1357	1357	1256
424	20230915	115000	25693662	1359	1359	1359	1359	147
425	20230915	114900	25493889	1358	1358	1358	1358	2605
426	20230915	114800	21956299	1358	1358	1358	1358	0
427	20230915	114700	21956299	1358	1358	1358	1358	0
428	20230915	114600	21956299	1358	1358	1358	1358	0
429	20230915	114500	21956299	1358	1358	1358	1358	73
430	20230915	114400	21857165	1359	1359	1359	1359	0
431	20230915	114300	21857165	1359	1359	1359	1359	0
432	20230915	114200	21857165	1359	1359	1359	1359	0
433	20230915	114100	21857165	1359	1359	1359	1359	63
434	20230915	114000	21771548	1359	1359	1359	1359	5
435	20230915	113900	21764753	1359	1359	1359	1359	0
436	20230915	113800	21764753	1359	1359	1359	1359	0
437	20230915	113700	21764753	1359	1359	1359	1359	0
438	20230915	113600	21764753	1359	1359	1359	1359	63
439	20230915	113500	21679136	1359	1359	1359	1359	0
440	20230915	113400	21679136	1359	1359	1359	1359	0
441	20230915	113300	21679136	1359	1358	1359	1358	7
442	20230915	113200	21669629	1359	1359	1359	1359	0
443	20230915	113100	21669629	1359	1359	1359	1359	63
444	20230915	113000	21584012	1358	1358	1358	1358	0
445	20230915	112900	21584012	1358	1358	1358	1358	188
446	20230915	112800	21328708	1359	1359	1359	1359	63
447	20230915	112700	21243091	1359	1359	1359	1359	0
448	20230915	112600	21243091	1359	1359	1359	1359	0
449	20230915	112500	21243091	1359	1359	1359	1359	0
450	20230915	112400	21243091	1359	1359	1359	1359	0
451	20230915	112300	21243091	1359	1359	1359	1359	0
452	20230915	112200	21243091	1359	1359	1359	1359	0
453	20230915	112100	21243091	1359	1359	1359	1359	263
454	20230915	112000	20885674	1359	1359	1359	1359	0
455	20230915	111900	20885674	1359	1359	1359	1359	0
456	20230915	111800	20885674	1359	1359	1359	1359	63
457	20230915	111700	20800057	1358	1358	1358	1358	0
458	20230915	111600	20800057	1358	1358	1358	1358	0
459	20230915	111500	20800057	1358	1358	1358	1358	134
460	20230915	111400	20618085	1359	1359	1359	1359	0
461	20230915	111300	20618085	1359	1359	1359	1359	23
462	20230915	111200	20586828	1358	1358	1358	1358	0
463	20230915	111100	20586828	1358	1359	1359	1358	85
464	20230915	111000	20471335	1359	1359	1359	1359	0
465	20230915	110900	20471335	1359	1358	1359	1358	65
466	20230915	110800	20383002	1359	1359	1359	1359	0
467	20230915	110700	20383002	1359	1359	1359	1359	0
468	20230915	110600	20383002	1359	1359	1359	1359	0
469	20230915	110500	20383002	1359	1359	1359	1359	0
470	20230915	110400	20383002	1359	1359	1359	1359	0
471	20230915	110300	20383002	1359	1359	1359	1359	1
472	20230915	110200	20381643	1359	1359	1359	1359	1
473	20230915	110100	20380284	1359	1359	1359	1359	63
474	20230915	110000	20294667	1358	1358	1358	1358	0
475	20230915	105900	20294667	1358	1358	1358	1358	0
476	20230915	105800	20294667	1358	1358	1358	1358	421
477	20230915	105700	19722949	1359	1359	1359	1359	0
478	20230915	105600	19722949	1359	1359	1359	1359	63
479	20230915	105500	19637332	1359	1359	1359	1359	2
480	20230915	105400	19634614	1359	1359	1359	1359	0
481	20230915	105300	19634614	1359	1359	1359	1359	63
482	20230915	105200	19548997	1359	1359	1359	1359	1
483	20230915	105100	19547638	1358	1358	1358	1358	0
484	20230915	105000	19547638	1358	1358	1358	1358	0
485	20230915	104900	19547638	1358	1358	1358	1358	0
486	20230915	104800	19547638	1358	1359	1359	1358	256
487	20230915	104700	19199738	1358	1358	1358	1358	0
488	20230915	104600	19199738	1358	1358	1358	1358	0
489	20230915	104500	19199738	1358	1358	1358	1358	0
490	20230915	104400	19199738	1358	1358	1358	1358	0
491	20230915	104300	19199738	1358	1358	1358	1358	0
492	20230915	104200	19199738	1358	1358	1358	1358	104
493	20230915	104100	19058506	1359	1359	1359	1359	0
494	20230915	104000	19058506	1359	1359	1359	1359	0
495	20230915	103900	19058506	1359	1359	1359	1359	0
496	20230915	103800	19058506	1359	1358	1359	1358	50
497	20230915	103700	18990605	1359	1359	1359	1359	0
498	20230915	103600	18990605	1359	1359	1359	1359	0
499	20230915	103500	18990605	1359	1359	1359	1359	0
500	20230915	103400	18990605	1359	1359	1359	1359	1
501	20230915	103300	18989246	1358	1358	1358	1358	0
502	20230915	103200	18989246	1358	1358	1358	1358	0
503	20230915	103100	18989246	1358	1358	1358	1358	0
504	20230915	103000	18989246	1358	1359	1359	1358	64
505	20230915	102900	18902271	1358	1358	1358	1358	0
506	20230915	102800	18902271	1358	1358	1358	1358	0
507	20230915	102700	18902271	1358	1358	1358	1358	0
508	20230915	102600	18902271	1358	1358	1358	1358	0
509	20230915	102500	18902271	1358	1358	1358	1358	0
510	20230915	102400	18902271	1358	1358	1358	1358	0
511	20230915	102300	18902271	1358	1358	1358	1358	0
512	20230915	102200	18902271	1358	1358	1358	1358	0
513	20230915	102100	18902271	1358	1358	1358	1358	63
514	20230915	102000	18816717	1357	1359	1359	1357	1386
515	20230915	101900	16935546	1360	1360	1360	1360	0
516	20230915	101800	16935546	1360	1360	1360	1360	0
517	20230915	101700	16935546	1360	1360	1360	1360	0
518	20230915	101600	16935546	1360	1360	1360	1360	63
519	20230915	101500	16849866	1359	1359	1359	1359	0
520	20230915	101400	16849866	1359	1359	1359	1359	0
521	20230915	101300	16849866	1359	1359	1359	1359	0
522	20230915	101200	16849866	1359	1359	1359	1359	0
523	20230915	101100	16849866	1359	1359	1359	1359	36
524	20230915	101000	16800942	1358	1358	1358	1358	0
525	20230915	100900	16800942	1358	1359	1359	1358	74
526	20230915	100800	16700377	1360	1360	1360	1359	319
527	20230915	100700	16266542	1359	1359	1359	1359	0
528	20230915	100600	16266542	1359	1359	1359	1359	0
529	20230915	100500	16266542	1359	1360	1360	1359	6
530	20230915	100400	16258383	1360	1360	1360	1360	0
531	20230915	100300	16258383	1360	1360	1360	1360	0
532	20230915	100200	16258383	1360	1360	1360	1360	0
533	20230915	100100	16258383	1360	1360	1360	1360	0
534	20230915	100000	16258383	1360	1360	1360	1360	0
535	20230915	095900	16258383	1360	1359	1360	1359	2
536	20230915	095800	16255664	1359	1359	1359	1359	1
537	20230915	095700	16254305	1360	1360	1360	1360	0
538	20230915	095600	16254305	1360	1360	1360	1360	0
539	20230915	095500	16254305	1360	1360	1360	1360	14
540	20230915	095400	16235265	1360	1360	1360	1360	0
541	20230915	095300	16235265	1360	1360	1360	1360	116
542	20230915	095200	16077505	1360	1360	1360	1360	15
543	20230915	095100	16057105	1359	1359	1359	1359	0
544	20230915	095000	16057105	1359	1359	1359	1359	186
545	20230915	094900	15804331	1358	1358	1358	1358	0
546	20230915	094800	15804331	1358	1360	1360	1358	346
547	20230915	094700	15333994	1360	1360	1360	1360	15
548	20230915	094600	15313594	1360	1360	1360	1360	0
549	20230915	094500	15313594	1360	1360	1360	1360	0
550	20230915	094400	15313594	1360	1360	1360	1360	0
551	20230915	094300	15313594	1360	1359	1360	1358	19
552	20230915	094200	15287774	1359	1359	1359	1359	722
553	20230915	094100	14306576	1359	1359	1359	1359	2704
554	20230915	094000	10631840	1359	1359	1359	1359	0
555	20230915	093900	10631840	1359	1358	1359	1358	30
556	20230915	093800	10591096	1358	1358	1358	1358	1
557	20230915	093700	10589738	1357	1357	1357	1357	134
558	20230915	093600	10407900	1357	1357	1357	1356	351
559	20230915	093500	9931880	1356	1356	1356	1355	115
560	20230915	093400	9775943	1357	1355	1357	1355	178
561	20230915	093300	9534576	1356	1356	1356	1356	0
562	20230915	093200	9534576	1356	1356	1356	1356	1
563	20230915	093100	9533220	1357	1357	1357	1357	0
564	20230915	093000	9533220	1357	1357	1357	1357	0
565	20230915	092900	9533220	1357	1357	1357	1357	1
566	20230915	092800	9531863	1356	1356	1356	1356	14
567	20230915	092700	9512879	1357	1357	1357	1357	0
568	20230915	092600	9512879	1357	1357	1357	1357	600
569	20230915	092500	8698679	1357	1357	1357	1357	1
570	20230915	092400	8697322	1356	1356	1356	1356	0
571	20230915	092300	8697322	1356	1356	1356	1356	73
572	20230915	092200	8598334	1356	1354	1356	1354	3169
573	20230915	092100	4304730	1354	1354	1354	1354	0
574	20230915	092000	4304730	1354	1354	1354	1354	0
575	20230915	091900	4304730	1354	1354	1354	1354	0
576	20230915	091800	4304730	1354	1354	1354	1354	100
577	20230915	091700	4169330	1354	1354	1354	1354	0
578	20230915	091600	4169330	1354	1354	1354	1354	0
579	20230915	091500	4169330	1354	1354	1354	1354	0
580	20230915	091400	4169330	1354	1354	1354	1354	0
581	20230915	091300	4169330	1354	1354	1354	1354	0
582	20230915	091200	4169330	1354	1355	1355	1354	667
583	20230915	091100	3265571	1355	1355	1355	1355	0
584	20230915	091000	3265571	1355	1355	1355	1355	208
585	20230915	090900	2983731	1355	1355	1355	1355	0
586	20230915	090800	2983731	1355	1355	1355	1355	0
587	20230915	090700	2983731	1355	1353	1355	1353	3
588	20230915	090600	2979669	1353	1352	1353	1352	2
589	20230915	090500	2976964	1351	1350	1351	1350	63
590	20230915	090400	2891913	1350	1350	1350	1350	0
591	20230915	090300	2891913	1350	1349	1350	1349	61
592	20230915	090200	2809568	1348	1348	1348	1348	0
593	20230915	090100	2809568	1348	1346	1348	1346	3
594	20230915	090000	2805527	1343	1343	1343	1343	2089