KissMeData/253610/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202100	26046434	1248	1248	1248	1248	104
3	20230915	202000	26046434	1248	1248	1248	1248	0
4	20230915	201900	26046434	1248	1248	1248	1248	0
5	20230915	201800	26046434	1248	1248	1248	1248	0
6	20230915	201700	26046434	1248	1248	1248	1248	0
7	20230915	201600	26046434	1248	1248	1248	1248	0
8	20230915	201500	26046434	1248	1248	1248	1248	0
9	20230915	201400	26046434	1248	1248	1248	1248	0
10	20230915	201300	26046434	1248	1248	1248	1248	0
11	20230915	201200	26046434	1248	1248	1248	1248	0
12	20230915	201100	26046434	1248	1248	1248	1248	0
13	20230915	201000	26046434	1248	1248	1248	1248	0
14	20230915	200900	26046434	1248	1248	1248	1248	0
15	20230915	200800	26046434	1248	1248	1248	1248	0
16	20230915	200700	26046434	1248	1248	1248	1248	0
17	20230915	200600	26046434	1248	1248	1248	1248	0
18	20230915	200500	26046434	1248	1248	1248	1248	0
19	20230915	200400	26046434	1248	1248	1248	1248	0
20	20230915	200300	26046434	1248	1248	1248	1248	0
21	20230915	200200	26046434	1248	1248	1248	1248	0
22	20230915	200100	26046434	1248	1248	1248	1248	0
23	20230915	200000	26046434	1248	1248	1248	1248	0
24	20230915	195900	26046434	1248	1248	1248	1248	0
25	20230915	195800	26046434	1248	1248	1248	1248	0
26	20230915	195700	26046434	1248	1248	1248	1248	0
27	20230915	195600	26046434	1248	1248	1248	1248	0
28	20230915	195500	26046434	1248	1248	1248	1248	0
29	20230915	195400	26046434	1248	1248	1248	1248	0
30	20230915	195300	26046434	1248	1248	1248	1248	0
31	20230915	195200	26046434	1248	1248	1248	1248	0
32	20230915	195100	26046434	1248	1248	1248	1248	104
33	20230915	195000	26046434	1248	1248	1248	1248	0
34	20230915	194900	26046434	1248	1248	1248	1248	0
35	20230915	194800	26046434	1248	1248	1248	1248	0
36	20230915	194700	26046434	1248	1248	1248	1248	0
37	20230915	194600	26046434	1248	1248	1248	1248	0
38	20230915	194500	26046434	1248	1248	1248	1248	0
39	20230915	194400	26046434	1248	1248	1248	1248	0
40	20230915	194300	26046434	1248	1248	1248	1248	0
41	20230915	194200	26046434	1248	1248	1248	1248	0
42	20230915	194100	26046434	1248	1248	1248	1248	0
43	20230915	194000	26046434	1248	1248	1248	1248	0
44	20230915	193900	26046434	1248	1248	1248	1248	0
45	20230915	193800	26046434	1248	1248	1248	1248	0
46	20230915	193700	26046434	1248	1248	1248	1248	0
47	20230915	193600	26046434	1248	1248	1248	1248	0
48	20230915	193500	26046434	1248	1248	1248	1248	0
49	20230915	193400	26046434	1248	1248	1248	1248	0
50	20230915	193300	26046434	1248	1248	1248	1248	0
51	20230915	193200	26046434	1248	1248	1248	1248	0
52	20230915	193100	26046434	1248	1248	1248	1248	0
53	20230915	193000	26046434	1248	1248	1248	1248	0
54	20230915	192900	26046434	1248	1248	1248	1248	0
55	20230915	192800	26046434	1248	1248	1248	1248	0
56	20230915	192700	26046434	1248	1248	1248	1248	0
57	20230915	192600	26046434	1248	1248	1248	1248	0
58	20230915	192500	26046434	1248	1248	1248	1248	0
59	20230915	192400	26046434	1248	1248	1248	1248	0
60	20230915	192300	26046434	1248	1248	1248	1248	0
61	20230915	192200	26046434	1248	1248	1248	1248	0
62	20230915	192100	26046434	1248	1248	1248	1248	104
63	20230915	192000	26046434	1248	1248	1248	1248	0
64	20230915	191900	26046434	1248	1248	1248	1248	0
65	20230915	191800	26046434	1248	1248	1248	1248	0
66	20230915	191700	26046434	1248	1248	1248	1248	0
67	20230915	191600	26046434	1248	1248	1248	1248	0
68	20230915	191500	26046434	1248	1248	1248	1248	0
69	20230915	191400	26046434	1248	1248	1248	1248	0
70	20230915	191300	26046434	1248	1248	1248	1248	0
71	20230915	191200	26046434	1248	1248	1248	1248	0
72	20230915	191100	26046434	1248	1248	1248	1248	0
73	20230915	191000	26046434	1248	1248	1248	1248	0
74	20230915	190900	26046434	1248	1248	1248	1248	0
75	20230915	190800	26046434	1248	1248	1248	1248	0
76	20230915	190700	26046434	1248	1248	1248	1248	0
77	20230915	190600	26046434	1248	1248	1248	1248	0
78	20230915	190500	26046434	1248	1248	1248	1248	0
79	20230915	190400	26046434	1248	1248	1248	1248	0
80	20230915	190300	26046434	1248	1248	1248	1248	0
81	20230915	190200	26046434	1248	1248	1248	1248	0
82	20230915	190100	26046434	1248	1248	1248	1248	0
83	20230915	190000	26046434	1248	1248	1248	1248	0
84	20230915	185900	26046434	1248	1248	1248	1248	0
85	20230915	185800	26046434	1248	1248	1248	1248	0
86	20230915	185700	26046434	1248	1248	1248	1248	0
87	20230915	185600	26046434	1248	1248	1248	1248	0
88	20230915	185500	26046434	1248	1248	1248	1248	0
89	20230915	185400	26046434	1248	1248	1248	1248	0
90	20230915	185300	26046434	1248	1248	1248	1248	0
91	20230915	185200	26046434	1248	1248	1248	1248	0
92	20230915	185100	26046434	1248	1248	1248	1248	104
93	20230915	185000	26046434	1248	1248	1248	1248	0
94	20230915	184900	26046434	1248	1248	1248	1248	0
95	20230915	184800	26046434	1248	1248	1248	1248	0
96	20230915	184700	26046434	1248	1248	1248	1248	0
97	20230915	184600	26046434	1248	1248	1248	1248	0
98	20230915	184500	26046434	1248	1248	1248	1248	0
99	20230915	184400	26046434	1248	1248	1248	1248	0
100	20230915	184300	26046434	1248	1248	1248	1248	0
101	20230915	184200	26046434	1248	1248	1248	1248	0
102	20230915	184100	26046434	1248	1248	1248	1248	0
103	20230915	184000	26046434	1248	1248	1248	1248	0
104	20230915	183900	26046434	1248	1248	1248	1248	0
105	20230915	183800	26046434	1248	1248	1248	1248	0
106	20230915	183700	26046434	1248	1248	1248	1248	0
107	20230915	183600	26046434	1248	1248	1248	1248	0
108	20230915	183500	26046434	1248	1248	1248	1248	0
109	20230915	183400	26046434	1248	1248	1248	1248	0
110	20230915	183300	26046434	1248	1248	1248	1248	0
111	20230915	183200	26046434	1248	1248	1248	1248	0
112	20230915	183100	26046434	1248	1248	1248	1248	0
113	20230915	183000	26046434	1248	1248	1248	1248	0
114	20230915	182900	26046434	1248	1248	1248	1248	0
115	20230915	182800	26046434	1248	1248	1248	1248	0
116	20230915	182700	26046434	1248	1248	1248	1248	0
117	20230915	182600	26046434	1248	1248	1248	1248	0
118	20230915	182500	26046434	1248	1248	1248	1248	0
119	20230915	182400	26046434	1248	1248	1248	1248	0
120	20230915	182300	26046434	1248	1248	1248	1248	0
121	20230915	182200	26046434	1248	1248	1248	1248	0
122	20230915	182100	26046434	1248	1248	1248	1248	104
123	20230915	182000	26046434	1248	1248	1248	1248	0
124	20230915	181900	26046434	1248	1248	1248	1248	0
125	20230915	181800	26046434	1248	1248	1248	1248	0
126	20230915	181700	26046434	1248	1248	1248	1248	0
127	20230915	181600	26046434	1248	1248	1248	1248	0
128	20230915	181500	26046434	1248	1248	1248	1248	0
129	20230915	181400	26046434	1248	1248	1248	1248	0
130	20230915	181300	26046434	1248	1248	1248	1248	0
131	20230915	181200	26046434	1248	1248	1248	1248	0
132	20230915	181100	26046434	1248	1248	1248	1248	0
133	20230915	181000	26046434	1248	1248	1248	1248	0
134	20230915	180900	26046434	1248	1248	1248	1248	0
135	20230915	180800	26046434	1248	1248	1248	1248	0
136	20230915	180700	26046434	1248	1248	1248	1248	0
137	20230915	180600	26046434	1248	1248	1248	1248	0
138	20230915	180500	26046434	1248	1248	1248	1248	0
139	20230915	180400	26046434	1248	1248	1248	1248	0
140	20230915	180300	26046434	1248	1248	1248	1248	0
141	20230915	180200	26046434	1248	1248	1248	1248	0
142	20230915	180100	26046434	1248	1248	1248	1248	0
143	20230915	180000	26046434	1248	1248	1248	1248	0
144	20230915	175900	26046434	1248	1248	1248	1248	0
145	20230915	175800	26046434	1248	1248	1248	1248	0
146	20230915	175700	26046434	1248	1248	1248	1248	0
147	20230915	175600	26046434	1248	1248	1248	1248	0
148	20230915	175500	26046434	1248	1248	1248	1248	0
149	20230915	175400	26046434	1248	1248	1248	1248	0
150	20230915	175300	26046434	1248	1248	1248	1248	0
151	20230915	175200	26046434	1248	1248	1248	1248	0
152	20230915	175100	26046434	1248	1248	1248	1248	104
153	20230915	175000	26046434	1248	1248	1248	1248	0
154	20230915	174900	26046434	1248	1248	1248	1248	0
155	20230915	174800	26046434	1248	1248	1248	1248	0
156	20230915	174700	26046434	1248	1248	1248	1248	0
157	20230915	174600	26046434	1248	1248	1248	1248	0
158	20230915	174500	26046434	1248	1248	1248	1248	0
159	20230915	174400	26046434	1248	1248	1248	1248	0
160	20230915	174300	26046434	1248	1248	1248	1248	0
161	20230915	174200	26046434	1248	1248	1248	1248	0
162	20230915	174100	26046434	1248	1248	1248	1248	0
163	20230915	174000	26046434	1248	1248	1248	1248	0
164	20230915	173900	26046434	1248	1248	1248	1248	0
165	20230915	173800	26046434	1248	1248	1248	1248	0
166	20230915	173700	26046434	1248	1248	1248	1248	0
167	20230915	173600	26046434	1248	1248	1248	1248	0
168	20230915	173500	26046434	1248	1248	1248	1248	0
169	20230915	173400	26046434	1248	1248	1248	1248	0
170	20230915	173300	26046434	1248	1248	1248	1248	0
171	20230915	173200	26046434	1248	1248	1248	1248	0
172	20230915	173100	26046434	1248	1248	1248	1248	0
173	20230915	173000	26046434	1248	1248	1248	1248	0
174	20230915	172900	26046434	1248	1248	1248	1248	0
175	20230915	172800	26046434	1248	1248	1248	1248	0
176	20230915	172700	26046434	1248	1248	1248	1248	0
177	20230915	172600	26046434	1248	1248	1248	1248	0
178	20230915	172500	26046434	1248	1248	1248	1248	0
179	20230915	172400	26046434	1248	1248	1248	1248	0
180	20230915	172300	26046434	1248	1248	1248	1248	0
181	20230915	172200	26046434	1248	1248	1248	1248	0
182	20230915	172100	26046434	1248	1248	1248	1248	104
183	20230915	172000	26046434	1248	1248	1248	1248	0
184	20230915	171900	26046434	1248	1248	1248	1248	0
185	20230915	171800	26046434	1248	1248	1248	1248	0
186	20230915	171700	26046434	1248	1248	1248	1248	0
187	20230915	171600	26046434	1248	1248	1248	1248	0
188	20230915	171500	26046434	1248	1248	1248	1248	0
189	20230915	171400	26046434	1248	1248	1248	1248	0
190	20230915	171300	26046434	1248	1248	1248	1248	0
191	20230915	171200	26046434	1248	1248	1248	1248	0
192	20230915	171100	26046434	1248	1248	1248	1248	0
193	20230915	171000	26046434	1248	1248	1248	1248	0
194	20230915	170900	26046434	1248	1248	1248	1248	0
195	20230915	170800	26046434	1248	1248	1248	1248	0
196	20230915	170700	26046434	1248	1248	1248	1248	0
197	20230915	170600	26046434	1248	1248	1248	1248	0
198	20230915	170500	26046434	1248	1248	1248	1248	0
199	20230915	170400	26046434	1248	1248	1248	1248	0
200	20230915	170300	26046434	1248	1248	1248	1248	0
201	20230915	170200	26046434	1248	1248	1248	1248	0
202	20230915	170100	26046434	1248	1248	1248	1248	0
203	20230915	170000	26046434	1248	1248	1248	1248	0
204	20230915	165900	26046434	1248	1248	1248	1248	0
205	20230915	165800	26046434	1248	1248	1248	1248	0
206	20230915	165700	26046434	1248	1248	1248	1248	0
207	20230915	165600	26046434	1248	1248	1248	1248	0
208	20230915	165500	26046434	1248	1248	1248	1248	0
209	20230915	165400	26046434	1248	1248	1248	1248	0
210	20230915	165300	26046434	1248	1248	1248	1248	0
211	20230915	165200	26046434	1248	1248	1248	1248	0
212	20230915	165100	26046434	1248	1248	1248	1248	104
213	20230915	165000	26046434	1248	1248	1248	1248	0
214	20230915	164900	26046434	1248	1248	1248	1248	0
215	20230915	164800	26046434	1248	1248	1248	1248	0
216	20230915	164700	26046434	1248	1248	1248	1248	0
217	20230915	164600	26046434	1248	1248	1248	1248	0
218	20230915	164500	26046434	1248	1248	1248	1248	0
219	20230915	164400	26046434	1248	1248	1248	1248	0
220	20230915	164300	26046434	1248	1248	1248	1248	0
221	20230915	164200	26046434	1248	1248	1248	1248	0
222	20230915	164100	26046434	1248	1248	1248	1248	0
223	20230915	164000	26046434	1248	1248	1248	1248	0
224	20230915	163900	26046434	1248	1248	1248	1248	0
225	20230915	163800	26046434	1248	1248	1248	1248	0
226	20230915	163700	26046434	1248	1248	1248	1248	0
227	20230915	163600	26046434	1248	1248	1248	1248	0
228	20230915	163500	26046434	1248	1248	1248	1248	0
229	20230915	163400	26046434	1248	1248	1248	1248	0
230	20230915	163300	26046434	1248	1248	1248	1248	0
231	20230915	163200	26046434	1248	1248	1248	1248	0
232	20230915	163100	26046434	1248	1248	1248	1248	0
233	20230915	163000	26046434	1248	1248	1248	1248	0
234	20230915	162900	26046434	1248	1248	1248	1248	0
235	20230915	162800	26046434	1248	1248	1248	1248	0
236	20230915	162700	26046434	1248	1248	1248	1248	0
237	20230915	162600	26046434	1248	1248	1248	1248	0
238	20230915	162500	26046434	1248	1248	1248	1248	0
239	20230915	162400	26046434	1248	1248	1248	1248	0
240	20230915	162300	26046434	1248	1248	1248	1248	0
241	20230915	162200	26046434	1248	1248	1248	1248	0
242	20230915	162100	26046434	1248	1248	1248	1248	104
243	20230915	162000	26046434	1248	1248	1248	1248	0
244	20230915	161900	26046434	1248	1248	1248	1248	0
245	20230915	161800	26046434	1248	1248	1248	1248	0
246	20230915	161700	26046434	1248	1248	1248	1248	0
247	20230915	161600	26046434	1248	1248	1248	1248	0
248	20230915	161500	26046434	1248	1248	1248	1248	0
249	20230915	161400	26046434	1248	1248	1248	1248	0
250	20230915	161300	26046434	1248	1248	1248	1248	0
251	20230915	161200	26046434	1248	1248	1248	1248	0
252	20230915	161100	26046434	1248	1248	1248	1248	0
253	20230915	161000	26046434	1248	1248	1248	1248	0
254	20230915	160900	26046434	1248	1248	1248	1248	0
255	20230915	160800	26046434	1248	1248	1248	1248	0
256	20230915	160700	26046434	1248	1248	1248	1248	0
257	20230915	160600	26046434	1248	1248	1248	1248	0
258	20230915	160500	26046434	1248	1248	1248	1248	0
259	20230915	160400	26046434	1248	1248	1248	1248	0
260	20230915	160300	26046434	1248	1248	1248	1248	0
261	20230915	160200	26046434	1248	1248	1248	1248	0
262	20230915	160100	26046434	1248	1248	1248	1248	0
263	20230915	160000	26046434	1248	1248	1248	1248	0
264	20230915	155900	26046434	1248	1248	1248	1248	0
265	20230915	155800	26046434	1248	1248	1248	1248	0
266	20230915	155700	26046434	1248	1248	1248	1248	0
267	20230915	155600	26046434	1248	1248	1248	1248	0
268	20230915	155500	26046434	1248	1248	1248	1248	0
269	20230915	155400	26046434	1248	1248	1248	1248	0
270	20230915	155300	26046434	1248	1248	1248	1248	0
271	20230915	155200	26046434	1248	1248	1248	1248	0
272	20230915	155100	26046434	1248	1248	1248	1248	104
273	20230915	155000	26046434	1248	1248	1248	1248	0
274	20230915	154900	26046434	1248	1248	1248	1248	0
275	20230915	154800	26046434	1248	1248	1248	1248	0
276	20230915	154700	26046434	1248	1248	1248	1248	0
277	20230915	154600	26046434	1248	1248	1248	1248	0
278	20230915	154500	26046434	1248	1248	1248	1248	0
279	20230915	154400	26046434	1248	1248	1248	1248	0
280	20230915	154300	26046434	1248	1248	1248	1248	0
281	20230915	154200	26046434	1248	1248	1248	1248	0
282	20230915	154100	26046434	1248	1248	1248	1248	0
283	20230915	154000	26046434	1248	1248	1248	1248	0
284	20230915	153900	26046434	1248	1248	1248	1248	0
285	20230915	153800	26046434	1248	1248	1248	1248	0
286	20230915	153700	26046434	1248	1248	1248	1248	0
287	20230915	153600	26046434	1248	1248	1248	1248	0
288	20230915	153500	26046434	1248	1248	1248	1248	0
289	20230915	153400	26046434	1248	1248	1248	1248	0
290	20230915	153300	26046434	1248	1248	1248	1248	0
291	20230915	153200	26046434	1248	1248	1248	1248	0
292	20230915	153100	26046434	1248	1248	1248	1248	0
293	20230915	153000	26046434	1248	1248	1248	1248	104
294	20230915	152900	25916642	1380	1380	1380	1380	0
295	20230915	152800	25916642	1380	1380	1380	1380	0
296	20230915	152700	25916642	1380	1380	1380	1380	0
297	20230915	152600	25916642	1380	1380	1380	1380	0
298	20230915	152500	25916642	1380	1380	1380	1380	0
299	20230915	152400	25916642	1380	1380	1380	1380	0
300	20230915	152300	25916642	1380	1380	1380	1380	0
301	20230915	152200	25916642	1380	1380	1380	1380	0
302	20230915	152100	25916642	1380	1380	1380	1380	0
303	20230915	152000	25916642	1380	1380	1380	1380	0
304	20230915	151900	25916642	1380	1380	1380	1380	0
305	20230915	151800	25916642	1380	1380	1380	1380	0
306	20230915	151700	25916642	1380	1380	1380	1380	0
307	20230915	151600	25916642	1380	1380	1380	1380	0
308	20230915	151500	25916642	1380	1380	1380	1380	0
309	20230915	151400	25916642	1380	1380	1380	1380	0
310	20230915	151300	25916642	1380	1380	1380	1380	0
311	20230915	151200	25916642	1380	1380	1380	1380	0
312	20230915	151100	25916642	1380	1380	1380	1380	0
313	20230915	151000	25916642	1380	1380	1380	1380	0
314	20230915	150900	25916642	1380	1380	1380	1380	0
315	20230915	150800	25916642	1380	1380	1380	1380	0
316	20230915	150700	25916642	1380	1380	1380	1380	0
317	20230915	150600	25916642	1380	1380	1380	1380	0
318	20230915	150500	25916642	1380	1380	1380	1380	0
319	20230915	150400	25916642	1380	1380	1380	1380	0
320	20230915	150300	25916642	1380	1380	1380	1380	0
321	20230915	150200	25916642	1380	1380	1380	1380	0
322	20230915	150100	25916642	1380	1380	1380	1380	0
323	20230915	150000	25916642	1380	1380	1380	1380	0
324	20230915	145900	25916642	1380	1380	1380	1380	0
325	20230915	145800	25916642	1380	1380	1380	1380	0
326	20230915	145700	25916642	1380	1380	1380	1380	0
327	20230915	145600	25916642	1380	1380	1380	1380	0
328	20230915	145500	25916642	1380	1380	1380	1380	0
329	20230915	145400	25916642	1380	1380	1380	1380	0
330	20230915	145300	25916642	1380	1380	1380	1380	0
331	20230915	145200	25916642	1380	1380	1380	1380	1
332	20230915	145100	25915262	1284	1284	1284	1284	1
333	20230915	145000	25913978	1383	1383	1383	1383	0
334	20230915	144900	25913978	1383	1383	1383	1383	0
335	20230915	144800	25913978	1383	1383	1383	1383	0
336	20230915	144700	25913978	1383	1383	1383	1383	0
337	20230915	144600	25913978	1383	1383	1383	1383	1
338	20230915	144500	25912595	1284	1284	1284	1284	3000
339	20230915	144400	22060595	1388	1388	1388	1388	0
340	20230915	144300	22060595	1388	1388	1388	1388	0
341	20230915	144200	22060595	1388	1388	1388	1388	0
342	20230915	144100	22060595	1388	1388	1388	1388	1
343	20230915	144000	22059207	1248	1251	1251	1248	3834
344	20230915	143900	17273326	1388	1388	1388	1388	0
345	20230915	143800	17273326	1388	1388	1388	1388	0
346	20230915	143700	17273326	1388	1388	1388	1388	0
347	20230915	143600	17273326	1388	1388	1388	1388	0
348	20230915	143500	17273326	1388	1388	1388	1388	0
349	20230915	143400	17273326	1388	1388	1388	1388	0
350	20230915	143300	17273326	1388	1388	1388	1388	0
351	20230915	143200	17273326	1388	1388	1388	1388	0
352	20230915	143100	17273326	1388	1388	1388	1388	0
353	20230915	143000	17273326	1388	1388	1388	1388	0
354	20230915	142900	17273326	1388	1388	1388	1388	1
355	20230915	142800	17271938	1344	1344	1344	1344	0
356	20230915	142700	17271938	1344	1344	1344	1344	0
357	20230915	142600	17271938	1344	1344	1344	1344	0
358	20230915	142500	17271938	1344	1344	1344	1344	0
359	20230915	142400	17271938	1344	1344	1344	1344	0
360	20230915	142300	17271938	1344	1344	1344	1344	0
361	20230915	142200	17271938	1344	1344	1344	1344	0
362	20230915	142100	17271938	1344	1344	1344	1344	0
363	20230915	142000	17271938	1344	1344	1344	1344	0
364	20230915	141900	17271938	1344	1344	1344	1344	0
365	20230915	141800	17271938	1344	1344	1344	1344	0
366	20230915	141700	17271938	1344	1344	1344	1344	0
367	20230915	141600	17271938	1344	1344	1344	1344	0
368	20230915	141500	17271938	1344	1344	1344	1344	0
369	20230915	141400	17271938	1344	1344	1344	1344	0
370	20230915	141300	17271938	1344	1344	1344	1344	0
371	20230915	141200	17271938	1344	1344	1344	1344	0
372	20230915	141100	17271938	1344	1344	1344	1344	0
373	20230915	141000	17271938	1344	1344	1344	1344	0
374	20230915	140900	17271938	1344	1344	1344	1344	0
375	20230915	140800	17271938	1344	1344	1344	1344	0
376	20230915	140700	17271938	1344	1344	1344	1344	1
377	20230915	140600	17270594	1290	1300	1300	1290	110
378	20230915	140500	17127694	1319	1319	1319	1319	0
379	20230915	140400	17127694	1319	1319	1319	1319	0
380	20230915	140300	17127694	1319	1319	1319	1319	0
381	20230915	140200	17127694	1319	1319	1319	1319	0
382	20230915	140100	17127694	1319	1319	1319	1319	0
383	20230915	140000	17127694	1319	1319	1319	1319	0
384	20230915	135900	17127694	1319	1319	1319	1319	0
385	20230915	135800	17127694	1319	1319	1319	1319	0
386	20230915	135700	17127694	1319	1319	1319	1319	0
387	20230915	135600	17127694	1319	1319	1319	1319	0
388	20230915	135500	17127694	1319	1319	1319	1319	0
389	20230915	135400	17127694	1319	1319	1319	1319	0
390	20230915	135300	17127694	1319	1319	1319	1319	0
391	20230915	135200	17127694	1319	1319	1319	1319	0
392	20230915	135100	17127694	1319	1319	1319	1319	0
393	20230915	135000	17127694	1319	1319	1319	1319	0
394	20230915	134900	17127694	1319	1319	1319	1319	10
395	20230915	134800	17114504	1320	1320	1320	1320	0
396	20230915	134700	17114504	1320	1320	1320	1320	0
397	20230915	134600	17114504	1320	1320	1320	1320	0
398	20230915	134500	17114504	1320	1320	1320	1320	0
399	20230915	134400	17114504	1320	1320	1320	1320	0
400	20230915	134300	17114504	1320	1320	1320	1320	0
401	20230915	134200	17114504	1320	1320	1320	1320	0
402	20230915	134100	17114504	1320	1320	1320	1320	0
403	20230915	134000	17114504	1320	1320	1320	1320	0
404	20230915	133900	17114504	1320	1320	1320	1320	10
405	20230915	133800	17101304	1320	1320	1320	1320	0
406	20230915	133700	17101304	1320	1319	1320	1319	197
407	20230915	133600	16841361	1344	1344	1344	1344	0
408	20230915	133500	16841361	1344	1344	1344	1344	0
409	20230915	133400	16841361	1344	1344	1344	1344	0
410	20230915	133300	16841361	1344	1344	1344	1344	0
411	20230915	133200	16841361	1344	1344	1344	1344	0
412	20230915	133100	16841361	1344	1344	1344	1344	0
413	20230915	133000	16841361	1344	1344	1344	1344	0
414	20230915	132900	16841361	1344	1344	1344	1344	0
415	20230915	132800	16841361	1344	1344	1344	1344	0
416	20230915	132700	16841361	1344	1344	1344	1344	0
417	20230915	132600	16841361	1344	1344	1344	1344	0
418	20230915	132500	16841361	1344	1344	1344	1344	0
419	20230915	132400	16841361	1344	1344	1344	1344	0
420	20230915	132300	16841361	1344	1344	1344	1344	0
421	20230915	132200	16841361	1344	1344	1344	1344	0
422	20230915	132100	16841361	1344	1344	1344	1344	0
423	20230915	132000	16841361	1344	1344	1344	1344	0
424	20230915	131900	16841361	1344	1344	1344	1344	0
425	20230915	131800	16841361	1344	1344	1344	1344	0
426	20230915	131700	16841361	1344	1344	1344	1344	0
427	20230915	131600	16841361	1344	1344	1344	1344	0
428	20230915	131500	16841361	1344	1344	1344	1344	0
429	20230915	131400	16841361	1344	1344	1344	1344	0
430	20230915	131300	16841361	1344	1344	1344	1344	0
431	20230915	131200	16841361	1344	1344	1344	1344	0
432	20230915	131100	16841361	1344	1344	1344	1344	0
433	20230915	131000	16841361	1344	1344	1344	1344	0
434	20230915	130900	16841361	1344	1344	1344	1344	0
435	20230915	130800	16841361	1344	1344	1344	1344	0
436	20230915	130700	16841361	1344	1344	1344	1344	0
437	20230915	130600	16841361	1344	1344	1344	1344	0
438	20230915	130500	16841361	1344	1344	1344	1344	0
439	20230915	130400	16841361	1344	1344	1344	1344	0
440	20230915	130300	16841361	1344	1344	1344	1344	0
441	20230915	130200	16841361	1344	1344	1344	1344	0
442	20230915	130100	16841361	1344	1344	1344	1344	0
443	20230915	130000	16841361	1344	1344	1344	1344	0
444	20230915	125900	16841361	1344	1344	1344	1344	0
445	20230915	125800	16841361	1344	1344	1344	1344	0
446	20230915	125700	16841361	1344	1344	1344	1344	0
447	20230915	125600	16841361	1344	1344	1344	1344	0
448	20230915	125500	16841361	1344	1344	1344	1344	0
449	20230915	125400	16841361	1344	1344	1344	1344	0
450	20230915	125300	16841361	1344	1344	1344	1344	0
451	20230915	125200	16841361	1344	1344	1344	1344	0
452	20230915	125100	16841361	1344	1344	1344	1344	98
453	20230915	125000	16709649	1344	1344	1344	1344	200
454	20230915	124900	16440849	1345	1345	1345	1345	0
455	20230915	124800	16440849	1345	1345	1345	1345	0
456	20230915	124700	16440849	1345	1345	1345	1345	0
457	20230915	124600	16440849	1345	1345	1345	1345	0
458	20230915	124500	16440849	1345	1345	1345	1345	0
459	20230915	124400	16440849	1345	1345	1345	1345	0
460	20230915	124300	16440849	1345	1345	1345	1345	0
461	20230915	124200	16440849	1345	1345	1345	1345	0
462	20230915	124100	16440849	1345	1345	1345	1345	0
463	20230915	124000	16440849	1345	1345	1345	1345	0
464	20230915	123900	16440849	1345	1345	1345	1345	0
465	20230915	123800	16440849	1345	1345	1345	1345	0
466	20230915	123700	16440849	1345	1345	1345	1345	1
467	20230915	123600	16439504	1345	1345	1345	1345	0
468	20230915	123500	16439504	1345	1345	1345	1345	0
469	20230915	123400	16439504	1345	1345	1345	1345	0
470	20230915	123300	16439504	1345	1345	1345	1345	0
471	20230915	123200	16439504	1345	1345	1345	1345	0
472	20230915	123100	16439504	1345	1345	1345	1345	0
473	20230915	123000	16439504	1345	1345	1345	1345	0
474	20230915	122900	16439504	1345	1345	1345	1345	0
475	20230915	122800	16439504	1345	1345	1345	1345	0
476	20230915	122700	16439504	1345	1345	1345	1345	0
477	20230915	122600	16439504	1345	1345	1345	1345	0
478	20230915	122500	16439504	1345	1345	1345	1345	0
479	20230915	122400	16439504	1345	1345	1345	1345	2
480	20230915	122300	16436814	1377	1377	1377	1377	0
481	20230915	122200	16436814	1377	1377	1377	1377	0
482	20230915	122100	16436814	1377	1377	1377	1377	0
483	20230915	122000	16436814	1377	1377	1377	1377	0
484	20230915	121900	16436814	1377	1377	1377	1377	0
485	20230915	121800	16436814	1377	1377	1377	1377	0
486	20230915	121700	16436814	1377	1377	1377	1377	0
487	20230915	121600	16436814	1377	1377	1377	1377	0
488	20230915	121500	16436814	1377	1377	1377	1377	0
489	20230915	121400	16436814	1377	1377	1377	1377	0
490	20230915	121300	16436814	1377	1377	1377	1377	0
491	20230915	121200	16436814	1377	1377	1377	1377	0
492	20230915	121100	16436814	1377	1377	1377	1377	0
493	20230915	121000	16436814	1377	1377	1377	1377	0
494	20230915	120900	16436814	1377	1377	1377	1377	0
495	20230915	120800	16436814	1377	1377	1377	1377	0
496	20230915	120700	16436814	1377	1377	1377	1377	0
497	20230915	120600	16436814	1377	1377	1377	1377	0
498	20230915	120500	16436814	1377	1377	1377	1377	0
499	20230915	120400	16436814	1377	1377	1377	1377	0
500	20230915	120300	16436814	1377	1377	1377	1377	0
501	20230915	120200	16436814	1377	1377	1377	1377	0
502	20230915	120100	16436814	1377	1377	1377	1377	0
503	20230915	120000	16436814	1377	1377	1377	1377	0
504	20230915	115900	16436814	1377	1377	1377	1377	0
505	20230915	115800	16436814	1377	1377	1377	1377	0
506	20230915	115700	16436814	1377	1377	1377	1377	0
507	20230915	115600	16436814	1377	1377	1377	1377	0
508	20230915	115500	16436814	1377	1377	1377	1377	0
509	20230915	115400	16436814	1377	1377	1377	1377	0
510	20230915	115300	16436814	1377	1377	1377	1377	0
511	20230915	115200	16436814	1377	1377	1377	1377	0
512	20230915	115100	16436814	1377	1377	1377	1377	0
513	20230915	115000	16436814	1377	1377	1377	1377	0
514	20230915	114900	16436814	1377	1377	1377	1377	0
515	20230915	114800	16436814	1377	1377	1377	1377	0
516	20230915	114700	16436814	1377	1377	1377	1377	0
517	20230915	114600	16436814	1377	1377	1377	1377	0
518	20230915	114500	16436814	1377	1377	1377	1377	0
519	20230915	114400	16436814	1377	1377	1377	1377	0
520	20230915	114300	16436814	1377	1377	1377	1377	0
521	20230915	114200	16436814	1377	1377	1377	1377	0
522	20230915	114100	16436814	1377	1377	1377	1377	0
523	20230915	114000	16436814	1377	1377	1377	1377	0
524	20230915	113900	16436814	1377	1377	1377	1377	0
525	20230915	113800	16436814	1377	1377	1377	1377	0
526	20230915	113700	16436814	1377	1377	1377	1377	0
527	20230915	113600	16436814	1377	1377	1377	1377	0
528	20230915	113500	16436814	1377	1377	1377	1377	0
529	20230915	113400	16436814	1377	1377	1377	1377	0
530	20230915	113300	16436814	1377	1377	1377	1377	0
531	20230915	113200	16436814	1377	1377	1377	1377	0
532	20230915	113100	16436814	1377	1377	1377	1377	0
533	20230915	113000	16436814	1377	1377	1377	1377	0
534	20230915	112900	16436814	1377	1377	1377	1377	0
535	20230915	112800	16436814	1377	1377	1377	1377	0
536	20230915	112700	16436814	1377	1377	1377	1377	0
537	20230915	112600	16436814	1377	1377	1377	1377	0
538	20230915	112500	16436814	1377	1377	1377	1377	0
539	20230915	112400	16436814	1377	1377	1377	1377	0
540	20230915	112300	16436814	1377	1377	1377	1377	0
541	20230915	112200	16436814	1377	1300	1377	1248	8057
542	20230915	112100	6346007	1395	1395	1395	1395	0
543	20230915	112000	6346007	1395	1395	1395	1395	0
544	20230915	111900	6346007	1395	1395	1395	1395	0
545	20230915	111800	6346007	1395	1395	1395	1395	0
546	20230915	111700	6346007	1395	1395	1395	1395	0
547	20230915	111600	6346007	1395	1395	1395	1395	0
548	20230915	111500	6346007	1395	1395	1395	1395	0
549	20230915	111400	6346007	1395	1395	1395	1395	0
550	20230915	111300	6346007	1395	1395	1395	1395	0
551	20230915	111200	6346007	1395	1395	1395	1395	0
552	20230915	111100	6346007	1395	1395	1395	1395	0
553	20230915	111000	6346007	1395	1395	1395	1395	0
554	20230915	110900	6346007	1395	1395	1395	1395	0
555	20230915	110800	6346007	1395	1395	1395	1395	0
556	20230915	110700	6346007	1395	1395	1395	1395	0
557	20230915	110600	6346007	1395	1395	1395	1395	0
558	20230915	110500	6346007	1395	1395	1395	1395	0
559	20230915	110400	6346007	1395	1395	1395	1395	0
560	20230915	110300	6346007	1395	1395	1395	1395	0
561	20230915	110200	6346007	1395	1395	1395	1395	0
562	20230915	110100	6346007	1395	1395	1395	1395	0
563	20230915	110000	6346007	1395	1395	1395	1395	0
564	20230915	105900	6346007	1395	1395	1395	1395	0
565	20230915	105800	6346007	1395	1395	1395	1395	0
566	20230915	105700	6346007	1395	1395	1395	1395	0
567	20230915	105600	6346007	1395	1395	1395	1395	0
568	20230915	105500	6346007	1395	1395	1395	1395	0
569	20230915	105400	6346007	1395	1395	1395	1395	0
570	20230915	105300	6346007	1395	1395	1395	1395	0
571	20230915	105200	6346007	1395	1395	1395	1395	0
572	20230915	105100	6346007	1395	1395	1395	1395	0
573	20230915	105000	6346007	1395	1395	1395	1395	0
574	20230915	104900	6346007	1395	1395	1395	1395	0
575	20230915	104800	6346007	1395	1395	1395	1395	0
576	20230915	104700	6346007	1395	1395	1395	1395	0
577	20230915	104600	6346007	1395	1395	1395	1395	0
578	20230915	104500	6346007	1395	1395	1395	1395	0
579	20230915	104400	6346007	1395	1395	1395	1395	0
580	20230915	104300	6346007	1395	1395	1395	1395	0
581	20230915	104200	6346007	1395	1395	1395	1395	1
582	20230915	104100	6344612	1300	1300	1300	1300	400
583	20230915	104000	5824612	1300	1300	1300	1300	0
584	20230915	103900	5824612	1300	1380	1380	1300	2
585	20230915	103800	5821932	1380	1380	1380	1380	0
586	20230915	103700	5821932	1380	1380	1380	1380	0
587	20230915	103600	5821932	1380	1380	1380	1380	0
588	20230915	103500	5821932	1380	1380	1380	1380	0
589	20230915	103400	5821932	1380	1380	1380	1380	44
590	20230915	103300	5761212	1380	1380	1380	1380	0
591	20230915	103200	5761212	1380	1380	1380	1380	0
592	20230915	103100	5761212	1380	1380	1380	1380	0
593	20230915	103000	5761212	1380	1380	1380	1380	0
594	20230915	102900	5761212	1380	1380	1380	1380	0
595	20230915	102800	5761212	1380	1380	1380	1380	0
596	20230915	102700	5761212	1380	1380	1380	1380	1
597	20230915	102600	5759832	1250	1250	1250	1250	0
598	20230915	102500	5759832	1250	1250	1250	1250	0
599	20230915	102400	5759832	1250	1250	1250	1250	1
600	20230915	102300	5758582	1589	1589	1589	1589	0
601	20230915	102200	5758582	1589	1589	1589	1589	0
602	20230915	102100	5758582	1589	1589	1589	1589	0
603	20230915	102000	5758582	1589	1589	1589	1589	0
604	20230915	101900	5758582	1589	1589	1589	1589	0
605	20230915	101800	5758582	1589	1589	1589	1589	0
606	20230915	101700	5758582	1589	1589	1589	1589	0
607	20230915	101600	5758582	1589	1589	1589	1589	0
608	20230915	101500	5758582	1589	1589	1589	1589	0
609	20230915	101400	5758582	1589	1589	1589	1589	0
610	20230915	101300	5758582	1589	1589	1589	1589	0
611	20230915	101200	5758582	1589	1589	1589	1589	0
612	20230915	101100	5758582	1589	1589	1589	1589	0
613	20230915	101000	5758582	1589	1589	1589	1589	0
614	20230915	100900	5758582	1589	1589	1589	1589	0
615	20230915	100800	5758582	1589	1589	1589	1589	0
616	20230915	100700	5758582	1589	1589	1589	1589	0
617	20230915	100600	5758582	1589	1589	1589	1589	0
618	20230915	100500	5758582	1589	1589	1589	1589	0
619	20230915	100400	5758582	1589	1589	1589	1589	0
620	20230915	100300	5758582	1589	1589	1589	1589	0
621	20230915	100200	5758582	1589	1589	1589	1589	0
622	20230915	100100	5758582	1589	1589	1589	1589	0
623	20230915	100000	5758582	1589	1589	1589	1589	0
624	20230915	095900	5758582	1589	1589	1589	1589	0
625	20230915	095800	5758582	1589	1589	1589	1589	0
626	20230915	095700	5758582	1589	1589	1589	1589	0
627	20230915	095600	5758582	1589	1589	1589	1589	0
628	20230915	095500	5758582	1589	1589	1589	1589	0
629	20230915	095400	5758582	1589	1589	1589	1589	0
630	20230915	095300	5758582	1589	1589	1589	1589	0
631	20230915	095200	5758582	1589	1589	1589	1589	0
632	20230915	095100	5758582	1589	1589	1589	1589	0
633	20230915	095000	5758582	1589	1589	1589	1589	0
634	20230915	094900	5758582	1589	1589	1589	1589	0
635	20230915	094800	5758582	1589	1589	1589	1589	0
636	20230915	094700	5758582	1589	1589	1589	1589	0
637	20230915	094600	5758582	1589	1589	1589	1589	0
638	20230915	094500	5758582	1589	1589	1589	1589	0
639	20230915	094400	5758582	1589	1589	1589	1589	0
640	20230915	094300	5758582	1589	1256	1589	1248	4416
641	20230915	094200	244811	1341	1341	1341	1341	0
642	20230915	094100	244811	1341	1341	1341	1341	0
643	20230915	094000	244811	1341	1341	1341	1341	0
644	20230915	093900	244811	1341	1341	1341	1341	0
645	20230915	093800	244811	1341	1341	1341	1341	0
646	20230915	093700	244811	1341	1341	1341	1341	20
647	20230915	093600	217991	1597	1597	1597	1597	0
648	20230915	093500	217991	1597	1597	1597	1597	0
649	20230915	093400	217991	1597	1597	1597	1597	0
650	20230915	093300	217991	1597	1597	1597	1597	0
651	20230915	093200	217991	1597	1597	1597	1597	0
652	20230915	093100	217991	1597	1597	1597	1597	0
653	20230915	093000	217991	1597	1597	1597	1597	0
654	20230915	092900	217991	1597	1597	1597	1597	0
655	20230915	092800	217991	1597	1597	1597	1597	0
656	20230915	092700	217991	1597	1597	1597	1597	0
657	20230915	092600	217991	1597	1597	1597	1597	0
658	20230915	092500	217991	1597	1597	1597	1597	0
659	20230915	092400	217991	1597	1597	1597	1597	0
660	20230915	092300	217991	1597	1597	1597	1597	1
661	20230915	092200	216394	1597	1597	1597	1597	1
662	20230915	092100	214797	1599	1599	1599	1599	0
663	20230915	092000	214797	1599	1599	1599	1599	0
664	20230915	091900	214797	1599	1599	1599	1599	0
665	20230915	091800	214797	1599	1599	1599	1599	0
666	20230915	091700	214797	1599	1599	1599	1599	0
667	20230915	091600	214797	1599	1599	1599	1599	0
668	20230915	091500	214797	1599	1599	1599	1599	0
669	20230915	091400	214797	1599	1599	1599	1599	0
670	20230915	091300	214797	1599	1599	1599	1599	0
671	20230915	091200	214797	1599	1599	1599	1599	0
672	20230915	091100	214797	1599	1599	1599	1599	0
673	20230915	091000	214797	1599	1599	1599	1599	0
674	20230915	090900	214797	1599	1599	1599	1599	0
675	20230915	090800	214797	1599	1599	1599	1599	2
676	20230915	090700	211599	1599	1599	1599	1599	0
677	20230915	090600	211599	1599	1599	1599	1599	0
678	20230915	090500	211599	1599	1599	1599	1599	0
679	20230915	090400	211599	1599	1599	1599	1599	0
680	20230915	090300	211599	1599	1599	1599	1599	0
681	20230915	090200	211599	1599	1599	1599	1599	0
682	20230915	090100	211599	1599	1400	1599	1400	50
683	20230915	090000	141400	1400	1400	1400	1400	101