KissMeData/335870/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203700	32006330	1855	1855	1855	1855	35
3	20230915	203600	32006330	1855	1855	1855	1855	0
4	20230915	203500	32006330	1855	1855	1855	1855	0
5	20230915	203400	32006330	1855	1855	1855	1855	0
6	20230915	203300	32006330	1855	1855	1855	1855	0
7	20230915	203200	32006330	1855	1855	1855	1855	0
8	20230915	203100	32006330	1855	1855	1855	1855	0
9	20230915	203000	32006330	1855	1855	1855	1855	0
10	20230915	202900	32006330	1855	1855	1855	1855	0
11	20230915	202800	32006330	1855	1855	1855	1855	0
12	20230915	202700	32006330	1855	1855	1855	1855	0
13	20230915	202600	32006330	1855	1855	1855	1855	0
14	20230915	202500	32006330	1855	1855	1855	1855	0
15	20230915	202400	32006330	1855	1855	1855	1855	0
16	20230915	202300	32006330	1855	1855	1855	1855	0
17	20230915	202200	32006330	1855	1855	1855	1855	0
18	20230915	202100	32006330	1855	1855	1855	1855	0
19	20230915	202000	32006330	1855	1855	1855	1855	0
20	20230915	201900	32006330	1855	1855	1855	1855	0
21	20230915	201800	32006330	1855	1855	1855	1855	0
22	20230915	201700	32006330	1855	1855	1855	1855	0
23	20230915	201600	32006330	1855	1855	1855	1855	0
24	20230915	201500	32006330	1855	1855	1855	1855	0
25	20230915	201400	32006330	1855	1855	1855	1855	0
26	20230915	201300	32006330	1855	1855	1855	1855	0
27	20230915	201200	32006330	1855	1855	1855	1855	0
28	20230915	201100	32006330	1855	1855	1855	1855	0
29	20230915	201000	32006330	1855	1855	1855	1855	0
30	20230915	200900	32006330	1855	1855	1855	1855	0
31	20230915	200800	32006330	1855	1855	1855	1855	0
32	20230915	200700	32006330	1855	1855	1855	1855	35
33	20230915	200600	32006330	1855	1855	1855	1855	0
34	20230915	200500	32006330	1855	1855	1855	1855	0
35	20230915	200400	32006330	1855	1855	1855	1855	0
36	20230915	200300	32006330	1855	1855	1855	1855	0
37	20230915	200200	32006330	1855	1855	1855	1855	0
38	20230915	200100	32006330	1855	1855	1855	1855	0
39	20230915	200000	32006330	1855	1855	1855	1855	0
40	20230915	195900	32006330	1855	1855	1855	1855	0
41	20230915	195800	32006330	1855	1855	1855	1855	0
42	20230915	195700	32006330	1855	1855	1855	1855	0
43	20230915	195600	32006330	1855	1855	1855	1855	0
44	20230915	195500	32006330	1855	1855	1855	1855	0
45	20230915	195400	32006330	1855	1855	1855	1855	0
46	20230915	195300	32006330	1855	1855	1855	1855	0
47	20230915	195200	32006330	1855	1855	1855	1855	0
48	20230915	195100	32006330	1855	1855	1855	1855	0
49	20230915	195000	32006330	1855	1855	1855	1855	0
50	20230915	194900	32006330	1855	1855	1855	1855	0
51	20230915	194800	32006330	1855	1855	1855	1855	0
52	20230915	194700	32006330	1855	1855	1855	1855	0
53	20230915	194600	32006330	1855	1855	1855	1855	0
54	20230915	194500	32006330	1855	1855	1855	1855	0
55	20230915	194400	32006330	1855	1855	1855	1855	0
56	20230915	194300	32006330	1855	1855	1855	1855	0
57	20230915	194200	32006330	1855	1855	1855	1855	0
58	20230915	194100	32006330	1855	1855	1855	1855	0
59	20230915	194000	32006330	1855	1855	1855	1855	0
60	20230915	193900	32006330	1855	1855	1855	1855	0
61	20230915	193800	32006330	1855	1855	1855	1855	0
62	20230915	193700	32006330	1855	1855	1855	1855	35
63	20230915	193600	32006330	1855	1855	1855	1855	0
64	20230915	193500	32006330	1855	1855	1855	1855	0
65	20230915	193400	32006330	1855	1855	1855	1855	0
66	20230915	193300	32006330	1855	1855	1855	1855	0
67	20230915	193200	32006330	1855	1855	1855	1855	0
68	20230915	193100	32006330	1855	1855	1855	1855	0
69	20230915	193000	32006330	1855	1855	1855	1855	0
70	20230915	192900	32006330	1855	1855	1855	1855	0
71	20230915	192800	32006330	1855	1855	1855	1855	0
72	20230915	192700	32006330	1855	1855	1855	1855	0
73	20230915	192600	32006330	1855	1855	1855	1855	0
74	20230915	192500	32006330	1855	1855	1855	1855	0
75	20230915	192400	32006330	1855	1855	1855	1855	0
76	20230915	192300	32006330	1855	1855	1855	1855	0
77	20230915	192200	32006330	1855	1855	1855	1855	0
78	20230915	192100	32006330	1855	1855	1855	1855	0
79	20230915	192000	32006330	1855	1855	1855	1855	0
80	20230915	191900	32006330	1855	1855	1855	1855	0
81	20230915	191800	32006330	1855	1855	1855	1855	0
82	20230915	191700	32006330	1855	1855	1855	1855	0
83	20230915	191600	32006330	1855	1855	1855	1855	0
84	20230915	191500	32006330	1855	1855	1855	1855	0
85	20230915	191400	32006330	1855	1855	1855	1855	0
86	20230915	191300	32006330	1855	1855	1855	1855	0
87	20230915	191200	32006330	1855	1855	1855	1855	0
88	20230915	191100	32006330	1855	1855	1855	1855	0
89	20230915	191000	32006330	1855	1855	1855	1855	0
90	20230915	190900	32006330	1855	1855	1855	1855	0
91	20230915	190800	32006330	1855	1855	1855	1855	0
92	20230915	190700	32006330	1855	1855	1855	1855	35
93	20230915	190600	32006330	1855	1855	1855	1855	0
94	20230915	190500	32006330	1855	1855	1855	1855	0
95	20230915	190400	32006330	1855	1855	1855	1855	0
96	20230915	190300	32006330	1855	1855	1855	1855	0
97	20230915	190200	32006330	1855	1855	1855	1855	0
98	20230915	190100	32006330	1855	1855	1855	1855	0
99	20230915	190000	32006330	1855	1855	1855	1855	0
100	20230915	185900	32006330	1855	1855	1855	1855	0
101	20230915	185800	32006330	1855	1855	1855	1855	0
102	20230915	185700	32006330	1855	1855	1855	1855	0
103	20230915	185600	32006330	1855	1855	1855	1855	0
104	20230915	185500	32006330	1855	1855	1855	1855	0
105	20230915	185400	32006330	1855	1855	1855	1855	0
106	20230915	185300	32006330	1855	1855	1855	1855	0
107	20230915	185200	32006330	1855	1855	1855	1855	0
108	20230915	185100	32006330	1855	1855	1855	1855	0
109	20230915	185000	32006330	1855	1855	1855	1855	0
110	20230915	184900	32006330	1855	1855	1855	1855	0
111	20230915	184800	32006330	1855	1855	1855	1855	0
112	20230915	184700	32006330	1855	1855	1855	1855	0
113	20230915	184600	32006330	1855	1855	1855	1855	0
114	20230915	184500	32006330	1855	1855	1855	1855	0
115	20230915	184400	32006330	1855	1855	1855	1855	0
116	20230915	184300	32006330	1855	1855	1855	1855	0
117	20230915	184200	32006330	1855	1855	1855	1855	0
118	20230915	184100	32006330	1855	1855	1855	1855	0
119	20230915	184000	32006330	1855	1855	1855	1855	0
120	20230915	183900	32006330	1855	1855	1855	1855	0
121	20230915	183800	32006330	1855	1855	1855	1855	0
122	20230915	183700	32006330	1855	1855	1855	1855	35
123	20230915	183600	32006330	1855	1855	1855	1855	0
124	20230915	183500	32006330	1855	1855	1855	1855	0
125	20230915	183400	32006330	1855	1855	1855	1855	0
126	20230915	183300	32006330	1855	1855	1855	1855	0
127	20230915	183200	32006330	1855	1855	1855	1855	0
128	20230915	183100	32006330	1855	1855	1855	1855	0
129	20230915	183000	32006330	1855	1855	1855	1855	0
130	20230915	182900	32006330	1855	1855	1855	1855	0
131	20230915	182800	32006330	1855	1855	1855	1855	0
132	20230915	182700	32006330	1855	1855	1855	1855	0
133	20230915	182600	32006330	1855	1855	1855	1855	0
134	20230915	182500	32006330	1855	1855	1855	1855	0
135	20230915	182400	32006330	1855	1855	1855	1855	0
136	20230915	182300	32006330	1855	1855	1855	1855	0
137	20230915	182200	32006330	1855	1855	1855	1855	0
138	20230915	182100	32006330	1855	1855	1855	1855	0
139	20230915	182000	32006330	1855	1855	1855	1855	0
140	20230915	181900	32006330	1855	1855	1855	1855	0
141	20230915	181800	32006330	1855	1855	1855	1855	0
142	20230915	181700	32006330	1855	1855	1855	1855	0
143	20230915	181600	32006330	1855	1855	1855	1855	0
144	20230915	181500	32006330	1855	1855	1855	1855	0
145	20230915	181400	32006330	1855	1855	1855	1855	0
146	20230915	181300	32006330	1855	1855	1855	1855	0
147	20230915	181200	32006330	1855	1855	1855	1855	0
148	20230915	181100	32006330	1855	1855	1855	1855	0
149	20230915	181000	32006330	1855	1855	1855	1855	0
150	20230915	180900	32006330	1855	1855	1855	1855	0
151	20230915	180800	32006330	1855	1855	1855	1855	0
152	20230915	180700	32006330	1855	1855	1855	1855	35
153	20230915	180600	32006330	1855	1855	1855	1855	0
154	20230915	180500	32006330	1855	1855	1855	1855	0
155	20230915	180400	32006330	1855	1855	1855	1855	0
156	20230915	180300	32006330	1855	1855	1855	1855	0
157	20230915	180200	32006330	1855	1855	1855	1855	0
158	20230915	180100	32006330	1855	1855	1855	1855	0
159	20230915	180000	32006330	1855	1855	1855	1855	0
160	20230915	175900	32006330	1855	1855	1855	1855	0
161	20230915	175800	32006330	1855	1855	1855	1855	0
162	20230915	175700	32006330	1855	1855	1855	1855	0
163	20230915	175600	32006330	1855	1855	1855	1855	0
164	20230915	175500	32006330	1855	1855	1855	1855	0
165	20230915	175400	32006330	1855	1855	1855	1855	0
166	20230915	175300	32006330	1855	1855	1855	1855	0
167	20230915	175200	32006330	1855	1855	1855	1855	0
168	20230915	175100	32006330	1855	1855	1855	1855	0
169	20230915	175000	32006330	1855	1855	1855	1855	0
170	20230915	174900	32006330	1855	1855	1855	1855	0
171	20230915	174800	32006330	1855	1855	1855	1855	0
172	20230915	174700	32006330	1855	1855	1855	1855	0
173	20230915	174600	32006330	1855	1855	1855	1855	0
174	20230915	174500	32006330	1855	1855	1855	1855	0
175	20230915	174400	32006330	1855	1855	1855	1855	0
176	20230915	174300	32006330	1855	1855	1855	1855	0
177	20230915	174200	32006330	1855	1855	1855	1855	0
178	20230915	174100	32006330	1855	1855	1855	1855	0
179	20230915	174000	32006330	1855	1855	1855	1855	0
180	20230915	173900	32006330	1855	1855	1855	1855	0
181	20230915	173800	32006330	1855	1855	1855	1855	0
182	20230915	173700	32006330	1855	1855	1855	1855	35
183	20230915	173600	32006330	1855	1855	1855	1855	0
184	20230915	173500	32006330	1855	1855	1855	1855	0
185	20230915	173400	32006330	1855	1855	1855	1855	0
186	20230915	173300	32006330	1855	1855	1855	1855	0
187	20230915	173200	32006330	1855	1855	1855	1855	0
188	20230915	173100	32006330	1855	1855	1855	1855	0
189	20230915	173000	32006330	1855	1855	1855	1855	0
190	20230915	172900	32006330	1855	1855	1855	1855	0
191	20230915	172800	32006330	1855	1855	1855	1855	0
192	20230915	172700	32006330	1855	1855	1855	1855	0
193	20230915	172600	32006330	1855	1855	1855	1855	0
194	20230915	172500	32006330	1855	1855	1855	1855	0
195	20230915	172400	32006330	1855	1855	1855	1855	0
196	20230915	172300	32006330	1855	1855	1855	1855	0
197	20230915	172200	32006330	1855	1855	1855	1855	0
198	20230915	172100	32006330	1855	1855	1855	1855	0
199	20230915	172000	32006330	1855	1855	1855	1855	0
200	20230915	171900	32006330	1855	1855	1855	1855	0
201	20230915	171800	32006330	1855	1855	1855	1855	0
202	20230915	171700	32006330	1855	1855	1855	1855	0
203	20230915	171600	32006330	1855	1855	1855	1855	0
204	20230915	171500	32006330	1855	1855	1855	1855	0
205	20230915	171400	32006330	1855	1855	1855	1855	0
206	20230915	171300	32006330	1855	1855	1855	1855	0
207	20230915	171200	32006330	1855	1855	1855	1855	0
208	20230915	171100	32006330	1855	1855	1855	1855	0
209	20230915	171000	32006330	1855	1855	1855	1855	0
210	20230915	170900	32006330	1855	1855	1855	1855	0
211	20230915	170800	32006330	1855	1855	1855	1855	0
212	20230915	170700	32006330	1855	1855	1855	1855	35
213	20230915	170600	32006330	1855	1855	1855	1855	0
214	20230915	170500	32006330	1855	1855	1855	1855	0
215	20230915	170400	32006330	1855	1855	1855	1855	0
216	20230915	170300	32006330	1855	1855	1855	1855	0
217	20230915	170200	32006330	1855	1855	1855	1855	0
218	20230915	170100	32006330	1855	1855	1855	1855	0
219	20230915	170000	32006330	1855	1855	1855	1855	0
220	20230915	165900	32006330	1855	1855	1855	1855	0
221	20230915	165800	32006330	1855	1855	1855	1855	0
222	20230915	165700	32006330	1855	1855	1855	1855	0
223	20230915	165600	32006330	1855	1855	1855	1855	0
224	20230915	165500	32006330	1855	1855	1855	1855	0
225	20230915	165400	32006330	1855	1855	1855	1855	0
226	20230915	165300	32006330	1855	1855	1855	1855	0
227	20230915	165200	32006330	1855	1855	1855	1855	0
228	20230915	165100	32006330	1855	1855	1855	1855	0
229	20230915	165000	32006330	1855	1855	1855	1855	0
230	20230915	164900	32006330	1855	1855	1855	1855	0
231	20230915	164800	32006330	1855	1855	1855	1855	0
232	20230915	164700	32006330	1855	1855	1855	1855	0
233	20230915	164600	32006330	1855	1855	1855	1855	0
234	20230915	164500	32006330	1855	1855	1855	1855	0
235	20230915	164400	32006330	1855	1855	1855	1855	0
236	20230915	164300	32006330	1855	1855	1855	1855	0
237	20230915	164200	32006330	1855	1855	1855	1855	0
238	20230915	164100	32006330	1855	1855	1855	1855	0
239	20230915	164000	32006330	1855	1855	1855	1855	0
240	20230915	163900	32006330	1855	1855	1855	1855	0
241	20230915	163800	32006330	1855	1855	1855	1855	0
242	20230915	163700	32006330	1855	1855	1855	1855	35
243	20230915	163600	32006330	1855	1855	1855	1855	0
244	20230915	163500	32006330	1855	1855	1855	1855	0
245	20230915	163400	32006330	1855	1855	1855	1855	0
246	20230915	163300	32006330	1855	1855	1855	1855	0
247	20230915	163200	32006330	1855	1855	1855	1855	0
248	20230915	163100	32006330	1855	1855	1855	1855	0
249	20230915	163000	32006330	1855	1855	1855	1855	0
250	20230915	162900	32006330	1855	1855	1855	1855	0
251	20230915	162800	32006330	1855	1855	1855	1855	0
252	20230915	162700	32006330	1855	1855	1855	1855	0
253	20230915	162600	32006330	1855	1855	1855	1855	0
254	20230915	162500	32006330	1855	1855	1855	1855	0
255	20230915	162400	32006330	1855	1855	1855	1855	0
256	20230915	162300	32006330	1855	1855	1855	1855	0
257	20230915	162200	32006330	1855	1855	1855	1855	0
258	20230915	162100	32006330	1855	1855	1855	1855	0
259	20230915	162000	32006330	1855	1855	1855	1855	0
260	20230915	161900	32006330	1855	1855	1855	1855	0
261	20230915	161800	32006330	1855	1855	1855	1855	0
262	20230915	161700	32006330	1855	1855	1855	1855	0
263	20230915	161600	32006330	1855	1855	1855	1855	0
264	20230915	161500	32006330	1855	1855	1855	1855	0
265	20230915	161400	32006330	1855	1855	1855	1855	0
266	20230915	161300	32006330	1855	1855	1855	1855	0
267	20230915	161200	32006330	1855	1855	1855	1855	0
268	20230915	161100	32006330	1855	1855	1855	1855	0
269	20230915	161000	32006330	1855	1855	1855	1855	0
270	20230915	160900	32006330	1855	1855	1855	1855	0
271	20230915	160800	32006330	1855	1855	1855	1855	0
272	20230915	160700	32006330	1855	1855	1855	1855	35
273	20230915	160600	32006330	1855	1855	1855	1855	0
274	20230915	160500	32006330	1855	1855	1855	1855	0
275	20230915	160400	32006330	1855	1855	1855	1855	0
276	20230915	160300	32006330	1855	1855	1855	1855	0
277	20230915	160200	32006330	1855	1855	1855	1855	0
278	20230915	160100	32006330	1855	1855	1855	1855	0
279	20230915	160000	32006330	1855	1855	1855	1855	0
280	20230915	155900	32006330	1855	1855	1855	1855	0
281	20230915	155800	32006330	1855	1855	1855	1855	0
282	20230915	155700	32006330	1855	1855	1855	1855	0
283	20230915	155600	32006330	1855	1855	1855	1855	0
284	20230915	155500	32006330	1855	1855	1855	1855	0
285	20230915	155400	32006330	1855	1855	1855	1855	0
286	20230915	155300	32006330	1855	1855	1855	1855	0
287	20230915	155200	32006330	1855	1855	1855	1855	0
288	20230915	155100	32006330	1855	1855	1855	1855	0
289	20230915	155000	32006330	1855	1855	1855	1855	0
290	20230915	154900	32006330	1855	1855	1855	1855	0
291	20230915	154800	32006330	1855	1855	1855	1855	0
292	20230915	154700	32006330	1855	1855	1855	1855	0
293	20230915	154600	32006330	1855	1855	1855	1855	0
294	20230915	154500	32006330	1855	1855	1855	1855	0
295	20230915	154400	32006330	1855	1855	1855	1855	0
296	20230915	154300	32006330	1855	1855	1855	1855	0
297	20230915	154200	32006330	1855	1855	1855	1855	0
298	20230915	154100	32006330	1855	1855	1855	1855	0
299	20230915	154000	32006330	1855	1855	1855	1855	0
300	20230915	153900	32006330	1855	1855	1855	1855	0
301	20230915	153800	32006330	1855	1855	1855	1855	0
302	20230915	153700	32006330	1855	1855	1855	1855	35
303	20230915	153600	32006330	1855	1855	1855	1855	0
304	20230915	153500	32006330	1855	1855	1855	1855	0
305	20230915	153400	32006330	1855	1855	1855	1855	0
306	20230915	153300	32006330	1855	1855	1855	1855	0
307	20230915	153200	32006330	1855	1855	1855	1855	0
308	20230915	153100	32006330	1855	1855	1855	1855	0
309	20230915	153000	32006330	1855	1855	1855	1855	35
310	20230915	152900	31941405	1855	1855	1855	1855	0
311	20230915	152800	31941405	1855	1855	1855	1855	0
312	20230915	152700	31941405	1855	1855	1855	1855	0
313	20230915	152600	31941405	1855	1855	1855	1855	0
314	20230915	152500	31941405	1855	1855	1855	1855	0
315	20230915	152400	31941405	1855	1855	1855	1855	0
316	20230915	152300	31941405	1855	1855	1855	1855	0
317	20230915	152200	31941405	1855	1855	1855	1855	0
318	20230915	152100	31941405	1855	1855	1855	1855	0
319	20230915	152000	31941405	1855	1855	1855	1855	0
320	20230915	151900	31941405	1855	1836	1855	1836	300
321	20230915	151800	31386202	1836	1836	1836	1836	0
322	20230915	151700	31386202	1836	1836	1836	1836	0
323	20230915	151600	31386202	1836	1836	1836	1836	0
324	20230915	151500	31386202	1836	1836	1836	1836	0
325	20230915	151400	31386202	1836	1836	1836	1836	0
326	20230915	151300	31386202	1836	1836	1836	1836	0
327	20230915	151200	31386202	1836	1836	1836	1836	0
328	20230915	151100	31386202	1836	1836	1836	1836	0
329	20230915	151000	31386202	1836	1836	1836	1836	0
330	20230915	150900	31386202	1836	1836	1836	1836	0
331	20230915	150800	31386202	1836	1836	1836	1836	0
332	20230915	150700	31386202	1836	1836	1836	1836	0
333	20230915	150600	31386202	1836	1836	1836	1836	0
334	20230915	150500	31386202	1836	1836	1836	1836	0
335	20230915	150400	31386202	1836	1836	1836	1836	0
336	20230915	150300	31386202	1836	1836	1836	1836	0
337	20230915	150200	31386202	1836	1836	1836	1836	0
338	20230915	150100	31386202	1836	1836	1836	1836	0
339	20230915	150000	31386202	1836	1836	1836	1836	0
340	20230915	145900	31386202	1836	1836	1836	1836	0
341	20230915	145800	31386202	1836	1836	1836	1836	0
342	20230915	145700	31386202	1836	1836	1836	1836	0
343	20230915	145600	31386202	1836	1836	1836	1836	0
344	20230915	145500	31386202	1836	1836	1836	1836	0
345	20230915	145400	31386202	1836	1836	1836	1836	18
346	20230915	145300	31353154	1836	1836	1836	1836	0
347	20230915	145200	31353154	1836	1836	1836	1836	0
348	20230915	145100	31353154	1836	1836	1836	1836	0
349	20230915	145000	31353154	1836	1836	1836	1836	8
350	20230915	144900	31338466	1836	1836	1836	1836	0
351	20230915	144800	31338466	1836	1836	1836	1836	0
352	20230915	144700	31338466	1836	1836	1836	1836	1
353	20230915	144600	31336630	1813	1813	1813	1813	0
354	20230915	144500	31336630	1813	1813	1813	1813	0
355	20230915	144400	31336630	1813	1813	1813	1813	0
356	20230915	144300	31336630	1813	1813	1813	1813	0
357	20230915	144200	31336630	1813	1813	1813	1813	0
358	20230915	144100	31336630	1813	1813	1813	1813	0
359	20230915	144000	31336630	1813	1813	1813	1813	0
360	20230915	143900	31336630	1813	1813	1813	1813	0
361	20230915	143800	31336630	1813	1813	1813	1813	0
362	20230915	143700	31336630	1813	1813	1813	1813	0
363	20230915	143600	31336630	1813	1813	1813	1813	0
364	20230915	143500	31336630	1813	1813	1813	1813	0
365	20230915	143400	31336630	1813	1813	1813	1813	0
366	20230915	143300	31336630	1813	1828	1828	1811	825
367	20230915	143200	29839706	1838	1838	1838	1838	0
368	20230915	143100	29839706	1838	1838	1838	1838	0
369	20230915	143000	29839706	1838	1838	1838	1838	0
370	20230915	142900	29839706	1838	1838	1838	1838	0
371	20230915	142800	29839706	1838	1838	1838	1838	0
372	20230915	142700	29839706	1838	1838	1838	1838	0
373	20230915	142600	29839706	1838	1838	1838	1838	0
374	20230915	142500	29839706	1838	1838	1838	1838	0
375	20230915	142400	29839706	1838	1838	1838	1838	0
376	20230915	142300	29839706	1838	1838	1838	1838	0
377	20230915	142200	29839706	1838	1838	1838	1838	0
378	20230915	142100	29839706	1838	1838	1838	1838	0
379	20230915	142000	29839706	1838	1838	1838	1838	0
380	20230915	141900	29839706	1838	1838	1838	1838	0
381	20230915	141800	29839706	1838	1838	1838	1838	0
382	20230915	141700	29839706	1838	1838	1838	1838	0
383	20230915	141600	29839706	1838	1838	1838	1838	0
384	20230915	141500	29839706	1838	1838	1838	1838	0
385	20230915	141400	29839706	1838	1838	1838	1838	0
386	20230915	141300	29839706	1838	1838	1838	1838	0
387	20230915	141200	29839706	1838	1838	1838	1838	0
388	20230915	141100	29839706	1838	1838	1838	1838	0
389	20230915	141000	29839706	1838	1838	1838	1838	0
390	20230915	140900	29839706	1838	1838	1838	1838	0
391	20230915	140800	29839706	1838	1838	1838	1838	0
392	20230915	140700	29839706	1838	1838	1838	1838	111
393	20230915	140600	29635688	1857	1857	1857	1857	0
394	20230915	140500	29635688	1857	1857	1857	1857	0
395	20230915	140400	29635688	1857	1857	1857	1857	0
396	20230915	140300	29635688	1857	1857	1857	1857	0
397	20230915	140200	29635688	1857	1857	1857	1857	0
398	20230915	140100	29635688	1857	1857	1857	1857	0
399	20230915	140000	29635688	1857	1857	1857	1857	0
400	20230915	135900	29635688	1857	1857	1857	1857	0
401	20230915	135800	29635688	1857	1857	1857	1857	0
402	20230915	135700	29635688	1857	1855	1857	1855	87
403	20230915	135600	29474165	1855	1855	1855	1855	2
404	20230915	135500	29470455	1858	1858	1858	1858	0
405	20230915	135400	29470455	1858	1858	1858	1858	0
406	20230915	135300	29470455	1858	1858	1858	1858	0
407	20230915	135200	29470455	1858	1858	1858	1858	0
408	20230915	135100	29470455	1858	1858	1858	1858	0
409	20230915	135000	29470455	1858	1858	1858	1858	0
410	20230915	134900	29470455	1858	1858	1858	1858	0
411	20230915	134800	29470455	1858	1858	1858	1858	0
412	20230915	134700	29470455	1858	1858	1858	1858	0
413	20230915	134600	29470455	1858	1858	1858	1858	0
414	20230915	134500	29470455	1858	1858	1858	1858	0
415	20230915	134400	29470455	1858	1857	1858	1857	17
416	20230915	134300	29438875	1857	1854	1857	1854	472
417	20230915	134200	28563228	1843	1840	1843	1840	629
418	20230915	134100	27405535	1839	1834	1839	1834	525
419	20230915	134000	26441005	1834	1834	1834	1834	0
420	20230915	133900	26441005	1834	1834	1834	1834	0
421	20230915	133800	26441005	1834	1834	1834	1834	0
422	20230915	133700	26441005	1834	1834	1834	1834	0
423	20230915	133600	26441005	1834	1834	1834	1834	0
424	20230915	133500	26441005	1834	1834	1834	1834	0
425	20230915	133400	26441005	1834	1834	1834	1834	0
426	20230915	133300	26441005	1834	1834	1834	1834	0
427	20230915	133200	26441005	1834	1834	1834	1834	0
428	20230915	133100	26441005	1834	1834	1834	1834	0
429	20230915	133000	26441005	1834	1834	1834	1834	0
430	20230915	132900	26441005	1834	1834	1834	1834	0
431	20230915	132800	26441005	1834	1834	1834	1834	0
432	20230915	132700	26441005	1834	1834	1834	1834	0
433	20230915	132600	26441005	1834	1834	1834	1834	0
434	20230915	132500	26441005	1834	1834	1834	1834	0
435	20230915	132400	26441005	1834	1834	1834	1834	0
436	20230915	132300	26441005	1834	1834	1834	1834	0
437	20230915	132200	26441005	1834	1834	1834	1834	0
438	20230915	132100	26441005	1834	1834	1834	1834	0
439	20230915	132000	26441005	1834	1834	1834	1834	0
440	20230915	131900	26441005	1834	1834	1834	1834	0
441	20230915	131800	26441005	1834	1834	1834	1834	0
442	20230915	131700	26441005	1834	1834	1834	1834	0
443	20230915	131600	26441005	1834	1834	1834	1834	1
444	20230915	131500	26439171	1830	1830	1830	1830	0
445	20230915	131400	26439171	1830	1830	1830	1830	0
446	20230915	131300	26439171	1830	1830	1830	1830	0
447	20230915	131200	26439171	1830	1830	1830	1830	31
448	20230915	131100	26382441	1835	1835	1835	1835	0
449	20230915	131000	26382441	1835	1835	1835	1835	0
450	20230915	130900	26382441	1835	1835	1835	1835	242
451	20230915	130800	25938371	1835	1835	1835	1835	0
452	20230915	130700	25938371	1835	1835	1835	1835	1000
453	20230915	130600	24103371	1840	1840	1840	1840	0
454	20230915	130500	24103371	1840	1840	1840	1840	0
455	20230915	130400	24103371	1840	1840	1840	1840	0
456	20230915	130300	24103371	1840	1840	1840	1840	0
457	20230915	130200	24103371	1840	1840	1840	1840	0
458	20230915	130100	24103371	1840	1840	1840	1840	0
459	20230915	130000	24103371	1840	1840	1840	1840	0
460	20230915	125900	24103371	1840	1840	1840	1840	0
461	20230915	125800	24103371	1840	1838	1840	1838	10
462	20230915	125700	24084975	1850	1850	1850	1850	0
463	20230915	125600	24084975	1850	1850	1850	1850	0
464	20230915	125500	24084975	1850	1850	1850	1850	0
465	20230915	125400	24084975	1850	1850	1850	1850	0
466	20230915	125300	24084975	1850	1850	1850	1850	0
467	20230915	125200	24084975	1850	1850	1850	1850	0
468	20230915	125100	24084975	1850	1850	1850	1850	0
469	20230915	125000	24084975	1850	1845	1850	1815	1031
470	20230915	124900	22205144	1858	1858	1858	1858	0
471	20230915	124800	22205144	1858	1858	1858	1858	0
472	20230915	124700	22205144	1858	1858	1858	1858	0
473	20230915	124600	22205144	1858	1858	1858	1858	0
474	20230915	124500	22205144	1858	1858	1858	1858	1
475	20230915	124400	22203286	1842	1842	1842	1842	1
476	20230915	124300	22201444	1842	1842	1842	1842	0
477	20230915	124200	22201444	1842	1842	1842	1842	1
478	20230915	124100	22199602	1842	1860	1860	1842	39
479	20230915	124000	22127746	1858	1858	1858	1858	2
480	20230915	123900	22124030	1860	1860	1860	1860	0
481	20230915	123800	22124030	1860	1851	1860	1851	30
482	20230915	123700	22068391	1851	1851	1851	1851	3
483	20230915	123600	22062838	1851	1851	1851	1851	1
484	20230915	123500	22060987	1840	1840	1840	1840	0
485	20230915	123400	22060987	1840	1840	1840	1840	0
486	20230915	123300	22060987	1840	1840	1840	1840	0
487	20230915	123200	22060987	1840	1840	1840	1840	0
488	20230915	123100	22060987	1840	1840	1840	1840	386
489	20230915	123000	21350747	1840	1840	1840	1840	0
490	20230915	122900	21350747	1840	1840	1840	1840	0
491	20230915	122800	21350747	1840	1840	1840	1840	0
492	20230915	122700	21350747	1840	1840	1840	1840	0
493	20230915	122600	21350747	1840	1840	1840	1840	0
494	20230915	122500	21350747	1840	1840	1840	1840	0
495	20230915	122400	21350747	1840	1839	1840	1839	3
496	20230915	122300	21345229	1840	1840	1840	1840	0
497	20230915	122200	21345229	1840	1840	1840	1840	0
498	20230915	122100	21345229	1840	1838	1840	1838	50
499	20230915	122000	21253243	1840	1840	1840	1840	100
500	20230915	121900	21069243	1840	1839	1840	1838	23
501	20230915	121800	21026946	1839	1839	1839	1839	5
502	20230915	121700	21017751	1837	1837	1837	1837	5
503	20230915	121600	21008566	1839	1839	1839	1839	0
504	20230915	121500	21008566	1839	1825	1839	1825	5
505	20230915	121400	20999399	1825	1825	1825	1825	1204
506	20230915	121300	18802099	1825	1825	1825	1825	0
507	20230915	121200	18802099	1825	1825	1825	1825	0
508	20230915	121100	18802099	1825	1825	1825	1825	0
509	20230915	121000	18802099	1825	1825	1825	1825	0
510	20230915	120900	18802099	1825	1825	1825	1825	0
511	20230915	120800	18802099	1825	1825	1825	1825	0
512	20230915	120700	18802099	1825	1825	1825	1825	0
513	20230915	120600	18802099	1825	1825	1825	1825	0
514	20230915	120500	18802099	1825	1825	1825	1825	0
515	20230915	120400	18802099	1825	1825	1825	1825	0
516	20230915	120300	18802099	1825	1825	1825	1825	0
517	20230915	120200	18802099	1825	1825	1825	1825	0
518	20230915	120100	18802099	1825	1825	1825	1825	0
519	20230915	120000	18802099	1825	1825	1825	1825	0
520	20230915	115900	18802099	1825	1825	1825	1825	0
521	20230915	115800	18802099	1825	1825	1825	1825	0
522	20230915	115700	18802099	1825	1825	1825	1825	0
523	20230915	115600	18802099	1825	1825	1825	1825	0
524	20230915	115500	18802099	1825	1825	1825	1825	0
525	20230915	115400	18802099	1825	1825	1825	1825	0
526	20230915	115300	18802099	1825	1825	1825	1825	0
527	20230915	115200	18802099	1825	1825	1825	1825	0
528	20230915	115100	18802099	1825	1825	1825	1825	0
529	20230915	115000	18802099	1825	1825	1825	1825	0
530	20230915	114900	18802099	1825	1825	1825	1825	0
531	20230915	114800	18802099	1825	1825	1825	1825	0
532	20230915	114700	18802099	1825	1825	1825	1825	0
533	20230915	114600	18802099	1825	1825	1825	1825	0
534	20230915	114500	18802099	1825	1825	1825	1825	3
535	20230915	114400	18796624	1824	1824	1824	1824	0
536	20230915	114300	18796624	1824	1824	1824	1824	0
537	20230915	114200	18796624	1824	1824	1824	1824	0
538	20230915	114100	18796624	1824	1824	1824	1824	0
539	20230915	114000	18796624	1824	1824	1824	1824	2
540	20230915	113900	18792976	1825	1825	1825	1825	0
541	20230915	113800	18792976	1825	1825	1825	1825	0
542	20230915	113700	18792976	1825	1825	1825	1825	0
543	20230915	113600	18792976	1825	1825	1825	1825	0
544	20230915	113500	18792976	1825	1825	1825	1825	0
545	20230915	113400	18792976	1825	1825	1825	1825	0
546	20230915	113300	18792976	1825	1825	1825	1825	0
547	20230915	113200	18792976	1825	1825	1825	1825	0
548	20230915	113100	18792976	1825	1825	1825	1825	0
549	20230915	113000	18792976	1825	1825	1825	1825	3
550	20230915	112900	18787501	1825	1825	1825	1825	0
551	20230915	112800	18787501	1825	1825	1825	1825	0
552	20230915	112700	18787501	1825	1825	1825	1825	0
553	20230915	112600	18787501	1825	1825	1825	1825	0
554	20230915	112500	18787501	1825	1825	1825	1825	2
555	20230915	112400	18783851	1820	1820	1820	1820	0
556	20230915	112300	18783851	1820	1820	1820	1820	0
557	20230915	112200	18783851	1820	1820	1820	1820	13
558	20230915	112100	18760191	1825	1825	1825	1825	0
559	20230915	112000	18760191	1825	1825	1825	1825	5
560	20230915	111900	18751066	1825	1825	1825	1825	0
561	20230915	111800	18751066	1825	1825	1825	1825	0
562	20230915	111700	18751066	1825	1825	1825	1825	1
563	20230915	111600	18749241	1824	1824	1824	1824	0
564	20230915	111500	18749241	1824	1824	1824	1824	1
565	20230915	111400	18747417	1825	1825	1825	1825	0
566	20230915	111300	18747417	1825	1825	1825	1825	0
567	20230915	111200	18747417	1825	1825	1825	1825	2
568	20230915	111100	18743767	1825	1825	1825	1825	0
569	20230915	111000	18743767	1825	1825	1825	1825	3
570	20230915	110900	18738292	1825	1825	1825	1825	0
571	20230915	110800	18738292	1825	1825	1825	1825	0
572	20230915	110700	18738292	1825	1825	1825	1825	0
573	20230915	110600	18738292	1825	1825	1825	1825	0
574	20230915	110500	18738292	1825	1825	1825	1825	3
575	20230915	110400	18732817	1825	1825	1825	1825	0
576	20230915	110300	18732817	1825	1825	1825	1825	0
577	20230915	110200	18732817	1825	1825	1825	1825	0
578	20230915	110100	18732817	1825	1824	1825	1824	4
579	20230915	110000	18725520	1824	1824	1824	1824	2
580	20230915	105900	18721872	1822	1822	1822	1822	0
581	20230915	105800	18721872	1822	1821	1822	1821	77
582	20230915	105700	18581646	1819	1824	1824	1819	490
583	20230915	105600	17689097	1825	1825	1825	1825	10
584	20230915	105500	17670847	1825	1825	1825	1825	0
585	20230915	105400	17670847	1825	1825	1825	1825	0
586	20230915	105300	17670847	1825	1825	1825	1825	0
587	20230915	105200	17670847	1825	1825	1825	1825	0
588	20230915	105100	17670847	1825	1825	1825	1825	0
589	20230915	105000	17670847	1825	1825	1825	1825	0
590	20230915	104900	17670847	1825	1825	1825	1825	0
591	20230915	104800	17670847	1825	1825	1825	1825	0
592	20230915	104700	17670847	1825	1825	1825	1825	0
593	20230915	104600	17670847	1825	1825	1825	1825	0
594	20230915	104500	17670847	1825	1825	1825	1825	0
595	20230915	104400	17670847	1825	1825	1825	1825	0
596	20230915	104300	17670847	1825	1825	1825	1825	0
597	20230915	104200	17670847	1825	1821	1825	1821	509
598	20230915	104100	16742472	1821	1821	1821	1821	1
599	20230915	104000	16740651	1821	1821	1821	1821	1
600	20230915	103900	16738830	1819	1819	1819	1819	5
601	20230915	103800	16729735	1819	1819	1819	1819	0
602	20230915	103700	16729735	1819	1819	1819	1819	0
603	20230915	103600	16729735	1819	1819	1819	1819	0
604	20230915	103500	16729735	1819	1819	1819	1819	0
605	20230915	103400	16729735	1819	1819	1819	1819	0
606	20230915	103300	16729735	1819	1819	1819	1819	0
607	20230915	103200	16729735	1819	1819	1819	1819	0
608	20230915	103100	16729735	1819	1819	1819	1819	0
609	20230915	103000	16729735	1819	1819	1819	1819	0
610	20230915	102900	16729735	1819	1819	1819	1819	0
611	20230915	102800	16729735	1819	1819	1819	1819	0
612	20230915	102700	16729735	1819	1819	1819	1819	0
613	20230915	102600	16729735	1819	1819	1819	1819	0
614	20230915	102500	16729735	1819	1819	1819	1819	0
615	20230915	102400	16729735	1819	1819	1819	1819	0
616	20230915	102300	16729735	1819	1819	1819	1819	0
617	20230915	102200	16729735	1819	1819	1819	1819	0
618	20230915	102100	16729735	1819	1819	1819	1819	0
619	20230915	102000	16729735	1819	1819	1819	1819	0
620	20230915	101900	16729735	1819	1819	1819	1819	0
621	20230915	101800	16729735	1819	1820	1820	1819	84
622	20230915	101700	16576863	1821	1821	1821	1821	0
623	20230915	101600	16576863	1821	1821	1821	1821	0
624	20230915	101500	16576863	1821	1821	1821	1821	0
625	20230915	101400	16576863	1821	1821	1821	1821	0
626	20230915	101300	16576863	1821	1821	1821	1821	0
627	20230915	101200	16576863	1821	1821	1821	1821	0
628	20230915	101100	16576863	1821	1821	1821	1821	0
629	20230915	101000	16576863	1821	1821	1821	1821	0
630	20230915	100900	16576863	1821	1821	1821	1821	0
631	20230915	100800	16576863	1821	1821	1821	1821	0
632	20230915	100700	16576863	1821	1821	1821	1821	0
633	20230915	100600	16576863	1821	1821	1821	1821	0
634	20230915	100500	16576863	1821	1821	1821	1821	0
635	20230915	100400	16576863	1821	1821	1821	1821	6
636	20230915	100300	16565937	1821	1821	1821	1821	0
637	20230915	100200	16565937	1821	1821	1821	1821	0
638	20230915	100100	16565937	1821	1821	1821	1821	0
639	20230915	100000	16565937	1821	1821	1821	1821	0
640	20230915	095900	16565937	1821	1821	1821	1821	0
641	20230915	095800	16565937	1821	1821	1821	1821	0
642	20230915	095700	16565937	1821	1821	1821	1821	0
643	20230915	095600	16565937	1821	1821	1821	1821	0
644	20230915	095500	16565937	1821	1821	1821	1821	0
645	20230915	095400	16565937	1821	1821	1821	1821	0
646	20230915	095300	16565937	1821	1818	1821	1818	505
647	20230915	095200	15646777	1818	1818	1818	1818	0
648	20230915	095100	15646777	1818	1818	1818	1818	0
649	20230915	095000	15646777	1818	1818	1818	1818	0
650	20230915	094900	15646777	1818	1818	1818	1818	0
651	20230915	094800	15646777	1818	1818	1818	1818	0
652	20230915	094700	15646777	1818	1818	1818	1818	11
653	20230915	094600	15626779	1818	1818	1818	1818	128
654	20230915	094500	15394075	1818	1818	1818	1818	0
655	20230915	094400	15394075	1818	1818	1818	1818	2
656	20230915	094300	15390439	1818	1818	1818	1818	15
657	20230915	094200	15363169	1818	1818	1818	1818	1
658	20230915	094100	15361351	1818	1818	1818	1818	0
659	20230915	094000	15361351	1818	1818	1818	1818	0
660	20230915	093900	15361351	1818	1818	1818	1818	1
661	20230915	093800	15359533	1818	1818	1818	1818	41
662	20230915	093700	15284995	1818	1818	1818	1818	5
663	20230915	093600	15275905	1818	1818	1818	1818	0
664	20230915	093500	15275905	1818	1818	1818	1818	0
665	20230915	093400	15275905	1818	1818	1818	1818	5
666	20230915	093300	15266815	1810	1810	1810	1810	0
667	20230915	093200	15266815	1810	1810	1810	1810	258
668	20230915	093100	14799835	1818	1818	1818	1818	1
669	20230915	093000	14798017	1810	1810	1810	1810	0
670	20230915	092900	14798017	1810	1810	1810	1810	0
671	20230915	092800	14798017	1810	1810	1810	1810	0
672	20230915	092700	14798017	1810	1819	1819	1810	2063
673	20230915	092600	11062277	1819	1819	1819	1819	0
674	20230915	092500	11062277	1819	1819	1819	1819	0
675	20230915	092400	11062277	1819	1819	1819	1819	0
676	20230915	092300	11062277	1819	1819	1819	1819	0
677	20230915	092200	11062277	1819	1819	1819	1819	0
678	20230915	092100	11062277	1819	1819	1819	1819	0
679	20230915	092000	11062277	1819	1819	1819	1819	0
680	20230915	091900	11062277	1819	1819	1819	1819	0
681	20230915	091800	11062277	1819	1819	1819	1819	1
682	20230915	091700	11060458	1819	1819	1819	1819	1
683	20230915	091600	11058639	1820	1820	1820	1820	0
684	20230915	091500	11058639	1820	1820	1820	1820	0
685	20230915	091400	11058639	1820	1820	1820	1820	0
686	20230915	091300	11058639	1820	1820	1820	1820	0
687	20230915	091200	11058639	1820	1820	1820	1820	1
688	20230915	091100	11056819	1820	1821	1821	1820	394
689	20230915	091000	10339355	1821	1821	1821	1821	412
690	20230915	090900	9589103	1823	1823	1823	1823	0
691	20230915	090800	9589103	1823	1823	1823	1823	0
692	20230915	090700	9589103	1823	1823	1825	1823	54
693	20230915	090600	9490649	1821	1821	1821	1821	0
694	20230915	090500	9490649	1821	1821	1821	1821	0
695	20230915	090400	9490649	1821	1821	1821	1821	1177
696	20230915	090300	7347332	1821	1821	1821	1821	7
697	20230915	090200	7334585	1823	1823	1823	1823	45
698	20230915	090100	7252550	1825	1825	1825	1825	311
699	20230915	090000	6684975	1825	1825	1825	1825	3663