KissMeData/365900/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204200	79687125	4725	4725	4725	4725	94
3	20230915	204100	79687125	4725	4725	4725	4725	0
4	20230915	204000	79687125	4725	4725	4725	4725	0
5	20230915	203900	79687125	4725	4725	4725	4725	0
6	20230915	203800	79687125	4725	4725	4725	4725	0
7	20230915	203700	79687125	4725	4725	4725	4725	0
8	20230915	203600	79687125	4725	4725	4725	4725	0
9	20230915	203500	79687125	4725	4725	4725	4725	0
10	20230915	203400	79687125	4725	4725	4725	4725	0
11	20230915	203300	79687125	4725	4725	4725	4725	0
12	20230915	203200	79687125	4725	4725	4725	4725	0
13	20230915	203100	79687125	4725	4725	4725	4725	0
14	20230915	203000	79687125	4725	4725	4725	4725	0
15	20230915	202900	79687125	4725	4725	4725	4725	0
16	20230915	202800	79687125	4725	4725	4725	4725	0
17	20230915	202700	79687125	4725	4725	4725	4725	0
18	20230915	202600	79687125	4725	4725	4725	4725	0
19	20230915	202500	79687125	4725	4725	4725	4725	0
20	20230915	202400	79687125	4725	4725	4725	4725	0
21	20230915	202300	79687125	4725	4725	4725	4725	0
22	20230915	202200	79687125	4725	4725	4725	4725	0
23	20230915	202100	79687125	4725	4725	4725	4725	0
24	20230915	202000	79687125	4725	4725	4725	4725	0
25	20230915	201900	79687125	4725	4725	4725	4725	0
26	20230915	201800	79687125	4725	4725	4725	4725	0
27	20230915	201700	79687125	4725	4725	4725	4725	0
28	20230915	201600	79687125	4725	4725	4725	4725	0
29	20230915	201500	79687125	4725	4725	4725	4725	0
30	20230915	201400	79687125	4725	4725	4725	4725	0
31	20230915	201300	79687125	4725	4725	4725	4725	0
32	20230915	201200	79687125	4725	4725	4725	4725	94
33	20230915	201100	79687125	4725	4725	4725	4725	0
34	20230915	201000	79687125	4725	4725	4725	4725	0
35	20230915	200900	79687125	4725	4725	4725	4725	0
36	20230915	200800	79687125	4725	4725	4725	4725	0
37	20230915	200700	79687125	4725	4725	4725	4725	0
38	20230915	200600	79687125	4725	4725	4725	4725	0
39	20230915	200500	79687125	4725	4725	4725	4725	0
40	20230915	200400	79687125	4725	4725	4725	4725	0
41	20230915	200300	79687125	4725	4725	4725	4725	0
42	20230915	200200	79687125	4725	4725	4725	4725	0
43	20230915	200100	79687125	4725	4725	4725	4725	0
44	20230915	200000	79687125	4725	4725	4725	4725	0
45	20230915	195900	79687125	4725	4725	4725	4725	0
46	20230915	195800	79687125	4725	4725	4725	4725	0
47	20230915	195700	79687125	4725	4725	4725	4725	0
48	20230915	195600	79687125	4725	4725	4725	4725	0
49	20230915	195500	79687125	4725	4725	4725	4725	0
50	20230915	195400	79687125	4725	4725	4725	4725	0
51	20230915	195300	79687125	4725	4725	4725	4725	0
52	20230915	195200	79687125	4725	4725	4725	4725	0
53	20230915	195100	79687125	4725	4725	4725	4725	0
54	20230915	195000	79687125	4725	4725	4725	4725	0
55	20230915	194900	79687125	4725	4725	4725	4725	0
56	20230915	194800	79687125	4725	4725	4725	4725	0
57	20230915	194700	79687125	4725	4725	4725	4725	0
58	20230915	194600	79687125	4725	4725	4725	4725	0
59	20230915	194500	79687125	4725	4725	4725	4725	0
60	20230915	194400	79687125	4725	4725	4725	4725	0
61	20230915	194300	79687125	4725	4725	4725	4725	0
62	20230915	194200	79687125	4725	4725	4725	4725	94
63	20230915	194100	79687125	4725	4725	4725	4725	0
64	20230915	194000	79687125	4725	4725	4725	4725	0
65	20230915	193900	79687125	4725	4725	4725	4725	0
66	20230915	193800	79687125	4725	4725	4725	4725	0
67	20230915	193700	79687125	4725	4725	4725	4725	0
68	20230915	193600	79687125	4725	4725	4725	4725	0
69	20230915	193500	79687125	4725	4725	4725	4725	0
70	20230915	193400	79687125	4725	4725	4725	4725	0
71	20230915	193300	79687125	4725	4725	4725	4725	0
72	20230915	193200	79687125	4725	4725	4725	4725	0
73	20230915	193100	79687125	4725	4725	4725	4725	0
74	20230915	193000	79687125	4725	4725	4725	4725	0
75	20230915	192900	79687125	4725	4725	4725	4725	0
76	20230915	192800	79687125	4725	4725	4725	4725	0
77	20230915	192700	79687125	4725	4725	4725	4725	0
78	20230915	192600	79687125	4725	4725	4725	4725	0
79	20230915	192500	79687125	4725	4725	4725	4725	0
80	20230915	192400	79687125	4725	4725	4725	4725	0
81	20230915	192300	79687125	4725	4725	4725	4725	0
82	20230915	192200	79687125	4725	4725	4725	4725	0
83	20230915	192100	79687125	4725	4725	4725	4725	0
84	20230915	192000	79687125	4725	4725	4725	4725	0
85	20230915	191900	79687125	4725	4725	4725	4725	0
86	20230915	191800	79687125	4725	4725	4725	4725	0
87	20230915	191700	79687125	4725	4725	4725	4725	0
88	20230915	191600	79687125	4725	4725	4725	4725	0
89	20230915	191500	79687125	4725	4725	4725	4725	0
90	20230915	191400	79687125	4725	4725	4725	4725	0
91	20230915	191300	79687125	4725	4725	4725	4725	0
92	20230915	191200	79687125	4725	4725	4725	4725	94
93	20230915	191100	79687125	4725	4725	4725	4725	0
94	20230915	191000	79687125	4725	4725	4725	4725	0
95	20230915	190900	79687125	4725	4725	4725	4725	0
96	20230915	190800	79687125	4725	4725	4725	4725	0
97	20230915	190700	79687125	4725	4725	4725	4725	0
98	20230915	190600	79687125	4725	4725	4725	4725	0
99	20230915	190500	79687125	4725	4725	4725	4725	0
100	20230915	190400	79687125	4725	4725	4725	4725	0
101	20230915	190300	79687125	4725	4725	4725	4725	0
102	20230915	190200	79687125	4725	4725	4725	4725	0
103	20230915	190100	79687125	4725	4725	4725	4725	0
104	20230915	190000	79687125	4725	4725	4725	4725	0
105	20230915	185900	79687125	4725	4725	4725	4725	0
106	20230915	185800	79687125	4725	4725	4725	4725	0
107	20230915	185700	79687125	4725	4725	4725	4725	0
108	20230915	185600	79687125	4725	4725	4725	4725	0
109	20230915	185500	79687125	4725	4725	4725	4725	0
110	20230915	185400	79687125	4725	4725	4725	4725	0
111	20230915	185300	79687125	4725	4725	4725	4725	0
112	20230915	185200	79687125	4725	4725	4725	4725	0
113	20230915	185100	79687125	4725	4725	4725	4725	0
114	20230915	185000	79687125	4725	4725	4725	4725	0
115	20230915	184900	79687125	4725	4725	4725	4725	0
116	20230915	184800	79687125	4725	4725	4725	4725	0
117	20230915	184700	79687125	4725	4725	4725	4725	0
118	20230915	184600	79687125	4725	4725	4725	4725	0
119	20230915	184500	79687125	4725	4725	4725	4725	0
120	20230915	184400	79687125	4725	4725	4725	4725	0
121	20230915	184300	79687125	4725	4725	4725	4725	0
122	20230915	184200	79687125	4725	4725	4725	4725	94
123	20230915	184100	79687125	4725	4725	4725	4725	0
124	20230915	184000	79687125	4725	4725	4725	4725	0
125	20230915	183900	79687125	4725	4725	4725	4725	0
126	20230915	183800	79687125	4725	4725	4725	4725	0
127	20230915	183700	79687125	4725	4725	4725	4725	0
128	20230915	183600	79687125	4725	4725	4725	4725	0
129	20230915	183500	79687125	4725	4725	4725	4725	0
130	20230915	183400	79687125	4725	4725	4725	4725	0
131	20230915	183300	79687125	4725	4725	4725	4725	0
132	20230915	183200	79687125	4725	4725	4725	4725	0
133	20230915	183100	79687125	4725	4725	4725	4725	0
134	20230915	183000	79687125	4725	4725	4725	4725	0
135	20230915	182900	79687125	4725	4725	4725	4725	0
136	20230915	182800	79687125	4725	4725	4725	4725	0
137	20230915	182700	79687125	4725	4725	4725	4725	0
138	20230915	182600	79687125	4725	4725	4725	4725	0
139	20230915	182500	79687125	4725	4725	4725	4725	0
140	20230915	182400	79687125	4725	4725	4725	4725	0
141	20230915	182300	79687125	4725	4725	4725	4725	0
142	20230915	182200	79687125	4725	4725	4725	4725	0
143	20230915	182100	79687125	4725	4725	4725	4725	0
144	20230915	182000	79687125	4725	4725	4725	4725	0
145	20230915	181900	79687125	4725	4725	4725	4725	0
146	20230915	181800	79687125	4725	4725	4725	4725	0
147	20230915	181700	79687125	4725	4725	4725	4725	0
148	20230915	181600	79687125	4725	4725	4725	4725	0
149	20230915	181500	79687125	4725	4725	4725	4725	0
150	20230915	181400	79687125	4725	4725	4725	4725	0
151	20230915	181300	79687125	4725	4725	4725	4725	0
152	20230915	181200	79687125	4725	4725	4725	4725	94
153	20230915	181100	79687125	4725	4725	4725	4725	0
154	20230915	181000	79687125	4725	4725	4725	4725	0
155	20230915	180900	79687125	4725	4725	4725	4725	0
156	20230915	180800	79687125	4725	4725	4725	4725	0
157	20230915	180700	79687125	4725	4725	4725	4725	0
158	20230915	180600	79687125	4725	4725	4725	4725	0
159	20230915	180500	79687125	4725	4725	4725	4725	0
160	20230915	180400	79687125	4725	4725	4725	4725	0
161	20230915	180300	79687125	4725	4725	4725	4725	0
162	20230915	180200	79687125	4725	4725	4725	4725	0
163	20230915	180100	79687125	4725	4725	4725	4725	0
164	20230915	180000	79687125	4725	4725	4725	4725	0
165	20230915	175900	79687125	4725	4725	4725	4725	0
166	20230915	175800	79687125	4725	4725	4725	4725	0
167	20230915	175700	79687125	4725	4725	4725	4725	0
168	20230915	175600	79687125	4725	4725	4725	4725	0
169	20230915	175500	79687125	4725	4725	4725	4725	0
170	20230915	175400	79687125	4725	4725	4725	4725	0
171	20230915	175300	79687125	4725	4725	4725	4725	0
172	20230915	175200	79687125	4725	4725	4725	4725	0
173	20230915	175100	79687125	4725	4725	4725	4725	0
174	20230915	175000	79687125	4725	4725	4725	4725	0
175	20230915	174900	79687125	4725	4725	4725	4725	0
176	20230915	174800	79687125	4725	4725	4725	4725	0
177	20230915	174700	79687125	4725	4725	4725	4725	0
178	20230915	174600	79687125	4725	4725	4725	4725	0
179	20230915	174500	79687125	4725	4725	4725	4725	0
180	20230915	174400	79687125	4725	4725	4725	4725	0
181	20230915	174300	79687125	4725	4725	4725	4725	0
182	20230915	174200	79687125	4725	4725	4725	4725	94
183	20230915	174100	79687125	4725	4725	4725	4725	0
184	20230915	174000	79687125	4725	4725	4725	4725	0
185	20230915	173900	79687125	4725	4725	4725	4725	0
186	20230915	173800	79687125	4725	4725	4725	4725	0
187	20230915	173700	79687125	4725	4725	4725	4725	0
188	20230915	173600	79687125	4725	4725	4725	4725	0
189	20230915	173500	79687125	4725	4725	4725	4725	0
190	20230915	173400	79687125	4725	4725	4725	4725	0
191	20230915	173300	79687125	4725	4725	4725	4725	0
192	20230915	173200	79687125	4725	4725	4725	4725	0
193	20230915	173100	79687125	4725	4725	4725	4725	0
194	20230915	173000	79687125	4725	4725	4725	4725	0
195	20230915	172900	79687125	4725	4725	4725	4725	0
196	20230915	172800	79687125	4725	4725	4725	4725	0
197	20230915	172700	79687125	4725	4725	4725	4725	0
198	20230915	172600	79687125	4725	4725	4725	4725	0
199	20230915	172500	79687125	4725	4725	4725	4725	0
200	20230915	172400	79687125	4725	4725	4725	4725	0
201	20230915	172300	79687125	4725	4725	4725	4725	0
202	20230915	172200	79687125	4725	4725	4725	4725	0
203	20230915	172100	79687125	4725	4725	4725	4725	0
204	20230915	172000	79687125	4725	4725	4725	4725	0
205	20230915	171900	79687125	4725	4725	4725	4725	0
206	20230915	171800	79687125	4725	4725	4725	4725	0
207	20230915	171700	79687125	4725	4725	4725	4725	0
208	20230915	171600	79687125	4725	4725	4725	4725	0
209	20230915	171500	79687125	4725	4725	4725	4725	0
210	20230915	171400	79687125	4725	4725	4725	4725	0
211	20230915	171300	79687125	4725	4725	4725	4725	0
212	20230915	171200	79687125	4725	4725	4725	4725	94
213	20230915	171100	79687125	4725	4725	4725	4725	0
214	20230915	171000	79687125	4725	4725	4725	4725	0
215	20230915	170900	79687125	4725	4725	4725	4725	0
216	20230915	170800	79687125	4725	4725	4725	4725	0
217	20230915	170700	79687125	4725	4725	4725	4725	0
218	20230915	170600	79687125	4725	4725	4725	4725	0
219	20230915	170500	79687125	4725	4725	4725	4725	0
220	20230915	170400	79687125	4725	4725	4725	4725	0
221	20230915	170300	79687125	4725	4725	4725	4725	0
222	20230915	170200	79687125	4725	4725	4725	4725	0
223	20230915	170100	79687125	4725	4725	4725	4725	0
224	20230915	170000	79687125	4725	4725	4725	4725	0
225	20230915	165900	79687125	4725	4725	4725	4725	0
226	20230915	165800	79687125	4725	4725	4725	4725	0
227	20230915	165700	79687125	4725	4725	4725	4725	0
228	20230915	165600	79687125	4725	4725	4725	4725	0
229	20230915	165500	79687125	4725	4725	4725	4725	0
230	20230915	165400	79687125	4725	4725	4725	4725	0
231	20230915	165300	79687125	4725	4725	4725	4725	0
232	20230915	165200	79687125	4725	4725	4725	4725	0
233	20230915	165100	79687125	4725	4725	4725	4725	0
234	20230915	165000	79687125	4725	4725	4725	4725	0
235	20230915	164900	79687125	4725	4725	4725	4725	0
236	20230915	164800	79687125	4725	4725	4725	4725	0
237	20230915	164700	79687125	4725	4725	4725	4725	0
238	20230915	164600	79687125	4725	4725	4725	4725	0
239	20230915	164500	79687125	4725	4725	4725	4725	0
240	20230915	164400	79687125	4725	4725	4725	4725	0
241	20230915	164300	79687125	4725	4725	4725	4725	0
242	20230915	164200	79687125	4725	4725	4725	4725	94
243	20230915	164100	79687125	4725	4725	4725	4725	0
244	20230915	164000	79687125	4725	4725	4725	4725	0
245	20230915	163900	79687125	4725	4725	4725	4725	0
246	20230915	163800	79687125	4725	4725	4725	4725	0
247	20230915	163700	79687125	4725	4725	4725	4725	0
248	20230915	163600	79687125	4725	4725	4725	4725	0
249	20230915	163500	79687125	4725	4725	4725	4725	0
250	20230915	163400	79687125	4725	4725	4725	4725	0
251	20230915	163300	79687125	4725	4725	4725	4725	0
252	20230915	163200	79687125	4725	4725	4725	4725	0
253	20230915	163100	79687125	4725	4725	4725	4725	0
254	20230915	163000	79687125	4725	4725	4725	4725	0
255	20230915	162900	79687125	4725	4725	4725	4725	0
256	20230915	162800	79687125	4725	4725	4725	4725	0
257	20230915	162700	79687125	4725	4725	4725	4725	0
258	20230915	162600	79687125	4725	4725	4725	4725	0
259	20230915	162500	79687125	4725	4725	4725	4725	0
260	20230915	162400	79687125	4725	4725	4725	4725	0
261	20230915	162300	79687125	4725	4725	4725	4725	0
262	20230915	162200	79687125	4725	4725	4725	4725	0
263	20230915	162100	79687125	4725	4725	4725	4725	0
264	20230915	162000	79687125	4725	4725	4725	4725	0
265	20230915	161900	79687125	4725	4725	4725	4725	0
266	20230915	161800	79687125	4725	4725	4725	4725	0
267	20230915	161700	79687125	4725	4725	4725	4725	0
268	20230915	161600	79687125	4725	4725	4725	4725	0
269	20230915	161500	79687125	4725	4725	4725	4725	0
270	20230915	161400	79687125	4725	4725	4725	4725	0
271	20230915	161300	79687125	4725	4725	4725	4725	0
272	20230915	161200	79687125	4725	4725	4725	4725	94
273	20230915	161100	79687125	4725	4725	4725	4725	0
274	20230915	161000	79687125	4725	4725	4725	4725	0
275	20230915	160900	79687125	4725	4725	4725	4725	0
276	20230915	160800	79687125	4725	4725	4725	4725	0
277	20230915	160700	79687125	4725	4725	4725	4725	0
278	20230915	160600	79687125	4725	4725	4725	4725	0
279	20230915	160500	79687125	4725	4725	4725	4725	0
280	20230915	160400	79687125	4725	4725	4725	4725	0
281	20230915	160300	79687125	4725	4725	4725	4725	0
282	20230915	160200	79687125	4725	4725	4725	4725	0
283	20230915	160100	79687125	4725	4725	4725	4725	0
284	20230915	160000	79687125	4725	4725	4725	4725	0
285	20230915	155900	79687125	4725	4725	4725	4725	0
286	20230915	155800	79687125	4725	4725	4725	4725	0
287	20230915	155700	79687125	4725	4725	4725	4725	0
288	20230915	155600	79687125	4725	4725	4725	4725	0
289	20230915	155500	79687125	4725	4725	4725	4725	0
290	20230915	155400	79687125	4725	4725	4725	4725	0
291	20230915	155300	79687125	4725	4725	4725	4725	0
292	20230915	155200	79687125	4725	4725	4725	4725	0
293	20230915	155100	79687125	4725	4725	4725	4725	0
294	20230915	155000	79687125	4725	4725	4725	4725	0
295	20230915	154900	79687125	4725	4725	4725	4725	0
296	20230915	154800	79687125	4725	4725	4725	4725	0
297	20230915	154700	79687125	4725	4725	4725	4725	0
298	20230915	154600	79687125	4725	4725	4725	4725	0
299	20230915	154500	79687125	4725	4725	4725	4725	0
300	20230915	154400	79687125	4725	4725	4725	4725	0
301	20230915	154300	79687125	4725	4725	4725	4725	0
302	20230915	154200	79687125	4725	4725	4725	4725	94
303	20230915	154100	79687125	4725	4725	4725	4725	0
304	20230915	154000	79687125	4725	4725	4725	4725	0
305	20230915	153900	79687125	4725	4725	4725	4725	0
306	20230915	153800	79687125	4725	4725	4725	4725	0
307	20230915	153700	79687125	4725	4725	4725	4725	0
308	20230915	153600	79687125	4725	4725	4725	4725	0
309	20230915	153500	79687125	4725	4725	4725	4725	0
310	20230915	153400	79687125	4725	4725	4725	4725	0
311	20230915	153300	79687125	4725	4725	4725	4725	0
312	20230915	153200	79687125	4725	4725	4725	4725	0
313	20230915	153100	79687125	4725	4725	4725	4725	0
314	20230915	153000	79687125	4725	4725	4725	4725	94
315	20230915	152900	79242975	4730	4730	4730	4730	0
316	20230915	152800	79242975	4730	4730	4730	4730	0
317	20230915	152700	79242975	4730	4730	4730	4730	0
318	20230915	152600	79242975	4730	4730	4730	4730	0
319	20230915	152500	79242975	4730	4730	4730	4730	0
320	20230915	152400	79242975	4730	4730	4730	4730	0
321	20230915	152300	79242975	4730	4730	4730	4730	0
322	20230915	152200	79242975	4730	4730	4730	4730	0
323	20230915	152100	79242975	4730	4730	4730	4730	0
324	20230915	152000	79242975	4730	4730	4730	4730	0
325	20230915	151900	79242975	4730	4725	4730	4725	904
326	20230915	151800	74968670	4725	4720	4725	4720	13
327	20230915	151700	74907255	4720	4720	4720	4720	0
328	20230915	151600	74907255	4720	4720	4720	4720	0
329	20230915	151500	74907255	4720	4725	4725	4720	23
330	20230915	151400	74798670	4730	4730	4730	4730	0
331	20230915	151300	74798670	4730	4730	4730	4730	0
332	20230915	151200	74798670	4730	4730	4730	4730	0
333	20230915	151100	74798670	4730	4720	4730	4720	20
334	20230915	151000	74704230	4720	4720	4720	4720	0
335	20230915	150900	74704230	4720	4720	4720	4720	87
336	20230915	150800	74293590	4720	4720	4720	4720	34
337	20230915	150700	74133110	4720	4715	4720	4715	50
338	20230915	150600	73897220	4720	4720	4720	4720	1
339	20230915	150500	73892500	4720	4720	4720	4720	13
340	20230915	150400	73831140	4720	4720	4720	4720	15
341	20230915	150300	73760340	4720	4720	4720	4720	0
342	20230915	150200	73760340	4720	4720	4720	4720	0
343	20230915	150100	73760340	4720	4720	4720	4720	0
344	20230915	150000	73760340	4720	4720	4720	4720	1
345	20230915	145900	73755620	4715	4715	4715	4715	0
346	20230915	145800	73755620	4715	4715	4715	4715	0
347	20230915	145700	73755620	4715	4715	4715	4715	0
348	20230915	145600	73755620	4715	4715	4715	4715	0
349	20230915	145500	73755620	4715	4715	4715	4715	0
350	20230915	145400	73755620	4715	4715	4715	4715	2
351	20230915	145300	73746190	4715	4715	4715	4715	320
352	20230915	145200	72237390	4720	4720	4720	4720	2
353	20230915	145100	72227950	4720	4720	4720	4720	32
354	20230915	145000	72076910	4720	4720	4720	4720	1
355	20230915	144900	72072190	4715	4715	4715	4715	4
356	20230915	144800	72053330	4715	4715	4715	4715	26
357	20230915	144700	71930740	4715	4715	4715	4715	0
358	20230915	144600	71930740	4715	4715	4715	4715	25
359	20230915	144500	71812865	4715	4670	4715	4670	4358
360	20230915	144400	51444620	4670	4670	4670	4670	0
361	20230915	144300	51444620	4670	4670	4670	4670	0
362	20230915	144200	51444620	4670	4670	4670	4670	0
363	20230915	144100	51444620	4670	4670	4670	4670	0
364	20230915	144000	51444620	4670	4670	4670	4670	0
365	20230915	143900	51444620	4670	4670	4670	4670	922
366	20230915	143800	47138880	4670	4670	4670	4670	0
367	20230915	143700	47138880	4670	4670	4670	4670	0
368	20230915	143600	47138880	4670	4670	4670	4670	0
369	20230915	143500	47138880	4670	4670	4670	4670	1
370	20230915	143400	47134210	4670	4670	4670	4670	2515
371	20230915	143300	35389160	4665	4665	4665	4665	0
372	20230915	143200	35389160	4665	4665	4665	4665	0
373	20230915	143100	35389160	4665	4665	4665	4665	0
374	20230915	143000	35389160	4665	4670	4670	4665	16
375	20230915	142900	35314455	4670	4670	4670	4670	0
376	20230915	142800	35314455	4670	4670	4670	4670	71
377	20230915	142700	34982885	4670	4670	4670	4670	0
378	20230915	142600	34982885	4670	4670	4670	4670	107
379	20230915	142500	34483195	4670	4670	4670	4670	0
380	20230915	142400	34483195	4670	4670	4670	4670	60
381	20230915	142300	34202995	4670	4670	4670	4670	0
382	20230915	142200	34202995	4670	4670	4670	4670	16
383	20230915	142100	34128275	4670	4670	4670	4670	5
384	20230915	142000	34104925	4670	4670	4670	4670	16
385	20230915	141900	34030205	4670	4670	4670	4670	1
386	20230915	141800	34025535	4670	4670	4670	4670	0
387	20230915	141700	34025535	4670	4670	4670	4670	0
388	20230915	141600	34025535	4670	4670	4670	4670	0
389	20230915	141500	34025535	4670	4670	4670	4670	0
390	20230915	141400	34025535	4670	4670	4670	4670	0
391	20230915	141300	34025535	4670	4670	4670	4670	1
392	20230915	141200	34020865	4670	4670	4670	4670	10
393	20230915	141100	33974165	4670	4670	4670	4670	0
394	20230915	141000	33974165	4670	4670	4670	4670	0
395	20230915	140900	33974165	4670	4670	4670	4670	129
396	20230915	140800	33371735	4670	4670	4670	4670	0
397	20230915	140700	33371735	4670	4670	4670	4670	0
398	20230915	140600	33371735	4670	4665	4670	4665	25
399	20230915	140500	33255105	4670	4670	4670	4670	0
400	20230915	140400	33255105	4670	4670	4670	4670	1
401	20230915	140300	33250435	4665	4665	4665	4665	0
402	20230915	140200	33250435	4665	4665	4665	4665	0
403	20230915	140100	33250435	4665	4665	4665	4665	0
404	20230915	140000	33250435	4665	4665	4665	4665	7
405	20230915	135900	33217780	4670	4670	4670	4670	0
406	20230915	135800	33217780	4670	4670	4670	4670	97
407	20230915	135700	32764790	4665	4665	4665	4665	0
408	20230915	135600	32764790	4665	4665	4665	4665	0
409	20230915	135500	32764790	4665	4665	4665	4665	0
410	20230915	135400	32764790	4665	4665	4665	4665	0
411	20230915	135300	32764790	4665	4665	4665	4665	0
412	20230915	135200	32764790	4665	4665	4665	4665	0
413	20230915	135100	32764790	4665	4665	4665	4665	0
414	20230915	135000	32764790	4665	4665	4665	4665	11
415	20230915	134900	32713475	4670	4670	4670	4670	0
416	20230915	134800	32713475	4670	4670	4670	4670	0
417	20230915	134700	32713475	4670	4670	4670	4670	0
418	20230915	134600	32713475	4670	4670	4670	4670	0
419	20230915	134500	32713475	4670	4670	4670	4670	0
420	20230915	134400	32713475	4670	4670	4670	4670	0
421	20230915	134300	32713475	4670	4670	4670	4670	0
422	20230915	134200	32713475	4670	4670	4670	4670	35
423	20230915	134100	32550025	4670	4670	4670	4670	0
424	20230915	134000	32550025	4670	4670	4670	4670	3
425	20230915	133900	32536015	4665	4665	4665	4665	0
426	20230915	133800	32536015	4665	4665	4665	4665	0
427	20230915	133700	32536015	4665	4665	4665	4665	0
428	20230915	133600	32536015	4665	4665	4665	4665	0
429	20230915	133500	32536015	4665	4665	4665	4665	0
430	20230915	133400	32536015	4665	4665	4665	4665	0
431	20230915	133300	32536015	4665	4665	4665	4665	1
432	20230915	133200	32531350	4670	4670	4670	4670	0
433	20230915	133100	32531350	4670	4670	4670	4670	0
434	20230915	133000	32531350	4670	4670	4670	4670	0
435	20230915	132900	32531350	4670	4670	4670	4670	71
436	20230915	132800	32199780	4665	4665	4665	4665	0
437	20230915	132700	32199780	4665	4665	4665	4665	0
438	20230915	132600	32199780	4665	4665	4665	4665	0
439	20230915	132500	32199780	4665	4665	4665	4665	0
440	20230915	132400	32199780	4665	4665	4665	4665	0
441	20230915	132300	32199780	4665	4665	4665	4665	0
442	20230915	132200	32199780	4665	4665	4665	4665	0
443	20230915	132100	32199780	4665	4665	4665	4665	0
444	20230915	132000	32199780	4665	4665	4665	4665	0
445	20230915	131900	32199780	4665	4665	4665	4665	0
446	20230915	131800	32199780	4665	4665	4665	4665	0
447	20230915	131700	32199780	4665	4665	4665	4665	154
448	20230915	131600	31481370	4670	4670	4670	4670	0
449	20230915	131500	31481370	4670	4670	4670	4670	0
450	20230915	131400	31481370	4670	4670	4670	4670	0
451	20230915	131300	31481370	4670	4670	4670	4670	0
452	20230915	131200	31481370	4670	4670	4670	4670	0
453	20230915	131100	31481370	4670	4670	4670	4670	1
454	20230915	131000	31476700	4670	4670	4670	4670	0
455	20230915	130900	31476700	4670	4670	4670	4670	0
456	20230915	130800	31476700	4670	4670	4670	4670	0
457	20230915	130700	31476700	4670	4670	4670	4670	1
458	20230915	130600	31472030	4665	4665	4665	4665	24
459	20230915	130500	31360070	4670	4670	4670	4670	0
460	20230915	130400	31360070	4670	4670	4670	4670	0
461	20230915	130300	31360070	4670	4670	4670	4670	0
462	20230915	130200	31360070	4670	4670	4670	4670	0
463	20230915	130100	31360070	4670	4670	4670	4670	0
464	20230915	130000	31360070	4670	4670	4670	4670	0
465	20230915	125900	31360070	4670	4670	4670	4670	0
466	20230915	125800	31360070	4670	4670	4670	4670	0
467	20230915	125700	31360070	4670	4670	4670	4670	0
468	20230915	125600	31360070	4670	4670	4670	4670	0
469	20230915	125500	31360070	4670	4670	4670	4670	1
470	20230915	125400	31355400	4665	4665	4665	4665	0
471	20230915	125300	31355400	4665	4665	4665	4665	0
472	20230915	125200	31355400	4665	4665	4665	4665	0
473	20230915	125100	31355400	4665	4665	4665	4665	0
474	20230915	125000	31355400	4665	4665	4665	4665	0
475	20230915	124900	31355400	4665	4665	4665	4665	0
476	20230915	124800	31355400	4665	4665	4665	4665	0
477	20230915	124700	31355400	4665	4665	4665	4665	0
478	20230915	124600	31355400	4665	4665	4665	4665	0
479	20230915	124500	31355400	4665	4665	4665	4665	0
480	20230915	124400	31355400	4665	4665	4665	4665	0
481	20230915	124300	31355400	4665	4665	4665	4665	1
482	20230915	124200	31350735	4650	4650	4650	4650	200
483	20230915	124100	30420735	4665	4665	4665	4665	0
484	20230915	124000	30420735	4665	4665	4665	4665	0
485	20230915	123900	30420735	4665	4665	4665	4665	0
486	20230915	123800	30420735	4665	4665	4665	4665	0
487	20230915	123700	30420735	4665	4665	4665	4665	0
488	20230915	123600	30420735	4665	4665	4665	4665	0
489	20230915	123500	30420735	4665	4665	4665	4665	0
490	20230915	123400	30420735	4665	4665	4665	4665	0
491	20230915	123300	30420735	4665	4665	4665	4665	0
492	20230915	123200	30420735	4665	4665	4665	4665	0
493	20230915	123100	30420735	4665	4665	4665	4665	0
494	20230915	123000	30420735	4665	4665	4665	4665	0
495	20230915	122900	30420735	4665	4665	4665	4665	0
496	20230915	122800	30420735	4665	4665	4665	4665	0
497	20230915	122700	30420735	4665	4665	4665	4665	0
498	20230915	122600	30420735	4665	4665	4665	4665	0
499	20230915	122500	30420735	4665	4665	4665	4665	0
500	20230915	122400	30420735	4665	4665	4665	4665	0
501	20230915	122300	30420735	4665	4665	4665	4665	0
502	20230915	122200	30420735	4665	4665	4665	4665	0
503	20230915	122100	30420735	4665	4665	4665	4665	0
504	20230915	122000	30420735	4665	4665	4665	4665	0
505	20230915	121900	30420735	4665	4665	4665	4665	2
506	20230915	121800	30411405	4645	4645	4645	4645	0
507	20230915	121700	30411405	4645	4645	4645	4645	0
508	20230915	121600	30411405	4645	4645	4645	4645	0
509	20230915	121500	30411405	4645	4645	4645	4645	0
510	20230915	121400	30411405	4645	4645	4645	4645	0
511	20230915	121300	30411405	4645	4645	4645	4645	0
512	20230915	121200	30411405	4645	4645	4645	4645	432
513	20230915	121100	28404765	4645	4645	4645	4645	0
514	20230915	121000	28404765	4645	4645	4645	4645	138
515	20230915	120900	27763755	4655	4655	4655	4655	0
516	20230915	120800	27763755	4655	4655	4655	4655	0
517	20230915	120700	27763755	4655	4655	4655	4655	38
518	20230915	120600	27586865	4665	4660	4665	4660	200
519	20230915	120500	26654055	4660	4660	4660	4660	0
520	20230915	120400	26654055	4660	4660	4660	4660	0
521	20230915	120300	26654055	4660	4660	4660	4660	0
522	20230915	120200	26654055	4660	4660	4660	4660	0
523	20230915	120100	26654055	4660	4660	4660	4660	0
524	20230915	120000	26654055	4660	4660	4660	4660	0
525	20230915	115900	26654055	4660	4660	4660	4660	0
526	20230915	115800	26654055	4660	4660	4660	4660	0
527	20230915	115700	26654055	4660	4660	4660	4660	0
528	20230915	115600	26654055	4660	4660	4660	4660	1
529	20230915	115500	26649395	4650	4650	4650	4650	0
530	20230915	115400	26649395	4650	4655	4655	4650	2
531	20230915	115300	26640090	4660	4660	4660	4660	0
532	20230915	115200	26640090	4660	4660	4660	4660	0
533	20230915	115100	26640090	4660	4660	4660	4660	0
534	20230915	115000	26640090	4660	4660	4660	4660	0
535	20230915	114900	26640090	4660	4660	4660	4660	0
536	20230915	114800	26640090	4660	4660	4660	4660	0
537	20230915	114700	26640090	4660	4660	4660	4660	0
538	20230915	114600	26640090	4660	4660	4660	4660	0
539	20230915	114500	26640090	4660	4660	4660	4660	0
540	20230915	114400	26640090	4660	4660	4660	4660	0
541	20230915	114300	26640090	4660	4660	4660	4660	11
542	20230915	114200	26588830	4660	4660	4660	4660	0
543	20230915	114100	26588830	4660	4660	4660	4660	0
544	20230915	114000	26588830	4660	4660	4660	4660	0
545	20230915	113900	26588830	4660	4660	4660	4660	0
546	20230915	113800	26588830	4660	4660	4660	4660	0
547	20230915	113700	26588830	4660	4660	4660	4660	0
548	20230915	113600	26588830	4660	4660	4660	4660	0
549	20230915	113500	26588830	4660	4660	4660	4660	0
550	20230915	113400	26588830	4660	4660	4660	4660	1
551	20230915	113300	26584170	4660	4660	4660	4660	0
552	20230915	113200	26584170	4660	4660	4660	4660	0
553	20230915	113100	26584170	4660	4660	4660	4660	0
554	20230915	113000	26584170	4660	4660	4660	4660	0
555	20230915	112900	26584170	4660	4660	4660	4660	1
556	20230915	112800	26579510	4660	4660	4660	4660	1
557	20230915	112700	26574850	4660	4660	4660	4660	0
558	20230915	112600	26574850	4660	4660	4660	4660	0
559	20230915	112500	26574850	4660	4660	4660	4660	0
560	20230915	112400	26574850	4660	4660	4660	4660	0
561	20230915	112300	26574850	4660	4660	4660	4660	0
562	20230915	112200	26574850	4660	4660	4660	4660	0
563	20230915	112100	26574850	4660	4660	4660	4660	0
564	20230915	112000	26574850	4660	4660	4660	4660	0
565	20230915	111900	26574850	4660	4645	4660	4645	4
566	20230915	111800	26556255	4645	4645	4645	4645	0
567	20230915	111700	26556255	4645	4645	4645	4645	0
568	20230915	111600	26556255	4645	4645	4645	4645	1
569	20230915	111500	26551610	4645	4645	4645	4645	46
570	20230915	111400	26337940	4660	4660	4660	4660	0
571	20230915	111300	26337940	4660	4660	4660	4660	0
572	20230915	111200	26337940	4660	4660	4660	4660	0
573	20230915	111100	26337940	4660	4660	4660	4660	0
574	20230915	111000	26337940	4660	4660	4660	4660	0
575	20230915	110900	26337940	4660	4660	4660	4660	0
576	20230915	110800	26337940	4660	4660	4660	4660	3
577	20230915	110700	26323960	4660	4660	4660	4660	0
578	20230915	110600	26323960	4660	4660	4660	4660	0
579	20230915	110500	26323960	4660	4660	4660	4660	0
580	20230915	110400	26323960	4660	4660	4660	4660	0
581	20230915	110300	26323960	4660	4660	4660	4660	0
582	20230915	110200	26323960	4660	4660	4660	4660	0
583	20230915	110100	26323960	4660	4660	4660	4660	0
584	20230915	110000	26323960	4660	4660	4660	4660	0
585	20230915	105900	26323960	4660	4660	4660	4660	0
586	20230915	105800	26323960	4660	4660	4660	4660	0
587	20230915	105700	26323960	4660	4660	4660	4660	0
588	20230915	105600	26323960	4660	4660	4660	4660	0
589	20230915	105500	26323960	4660	4660	4660	4660	32
590	20230915	105400	26174840	4645	4645	4645	4645	15
591	20230915	105300	26105165	4650	4650	4650	4650	0
592	20230915	105200	26105165	4650	4650	4650	4650	0
593	20230915	105100	26105165	4650	4650	4650	4650	5
594	20230915	105000	26081915	4660	4660	4660	4660	0
595	20230915	104900	26081915	4660	4660	4660	4660	0
596	20230915	104800	26081915	4660	4660	4660	4660	0
597	20230915	104700	26081915	4660	4660	4660	4660	0
598	20230915	104600	26081915	4660	4660	4660	4660	0
599	20230915	104500	26081915	4660	4660	4660	4660	0
600	20230915	104400	26081915	4660	4660	4660	4660	0
601	20230915	104300	26081915	4660	4660	4660	4660	0
602	20230915	104200	26081915	4660	4660	4660	4660	0
603	20230915	104100	26081915	4660	4660	4660	4660	0
604	20230915	104000	26081915	4660	4660	4660	4660	11
605	20230915	103900	26030655	4660	4660	4660	4660	0
606	20230915	103800	26030655	4660	4660	4660	4660	3
607	20230915	103700	26016675	4660	4660	4660	4660	0
608	20230915	103600	26016675	4660	4660	4660	4660	0
609	20230915	103500	26016675	4660	4660	4660	4660	1
610	20230915	103400	26012015	4660	4660	4660	4660	0
611	20230915	103300	26012015	4660	4660	4660	4660	0
612	20230915	103200	26012015	4660	4660	4660	4660	0
613	20230915	103100	26012015	4660	4660	4660	4660	102
614	20230915	103000	25536695	4665	4665	4665	4665	0
615	20230915	102900	25536695	4665	4665	4665	4665	23
616	20230915	102800	25429400	4665	4665	4665	4665	0
617	20230915	102700	25429400	4665	4665	4665	4665	0
618	20230915	102600	25429400	4665	4665	4665	4665	0
619	20230915	102500	25429400	4665	4665	4665	4665	0
620	20230915	102400	25429400	4665	4665	4665	4665	0
621	20230915	102300	25429400	4665	4665	4665	4665	0
622	20230915	102200	25429400	4665	4665	4665	4665	0
623	20230915	102100	25429400	4665	4665	4665	4665	5
624	20230915	102000	25406075	4660	4660	4660	4660	152
625	20230915	101900	24697755	4660	4660	4660	4660	0
626	20230915	101800	24697755	4660	4660	4660	4660	27
627	20230915	101700	24571935	4660	4660	4660	4660	0
628	20230915	101600	24571935	4660	4660	4660	4660	0
629	20230915	101500	24571935	4660	4660	4660	4660	15
630	20230915	101400	24502035	4660	4660	4660	4660	0
631	20230915	101300	24502035	4660	4660	4660	4660	27
632	20230915	101200	24376215	4660	4660	4660	4660	0
633	20230915	101100	24376215	4660	4660	4660	4660	0
634	20230915	101000	24376215	4660	4660	4660	4660	0
635	20230915	100900	24376215	4660	4660	4660	4660	1
636	20230915	100800	24371555	4645	4645	4645	4645	0
637	20230915	100700	24371555	4645	4645	4645	4645	0
638	20230915	100600	24371555	4645	4645	4645	4645	0
639	20230915	100500	24371555	4645	4645	4645	4645	3
640	20230915	100400	24357620	4645	4645	4645	4645	0
641	20230915	100300	24357620	4645	4645	4645	4645	0
642	20230915	100200	24357620	4645	4645	4645	4645	0
643	20230915	100100	24357620	4645	4650	4650	4645	28
644	20230915	100000	24227430	4670	4670	4670	4670	0
645	20230915	095900	24227430	4670	4670	4670	4670	0
646	20230915	095800	24227430	4670	4670	4670	4670	0
647	20230915	095700	24227430	4670	4670	4670	4670	0
648	20230915	095600	24227430	4670	4670	4670	4670	0
649	20230915	095500	24227430	4670	4670	4670	4670	0
650	20230915	095400	24227430	4670	4670	4670	4670	0
651	20230915	095300	24227430	4670	4670	4670	4670	0
652	20230915	095200	24227430	4670	4670	4670	4670	0
653	20230915	095100	24227430	4670	4670	4670	4670	1
654	20230915	095000	24222760	4640	4640	4640	4640	0
655	20230915	094900	24222760	4640	4640	4640	4640	0
656	20230915	094800	24222760	4640	4640	4640	4640	0
657	20230915	094700	24222760	4640	4640	4640	4640	0
658	20230915	094600	24222760	4640	4640	4640	4640	0
659	20230915	094500	24222760	4640	4640	4640	4640	0
660	20230915	094400	24222760	4640	4640	4640	4640	0
661	20230915	094300	24222760	4640	4640	4640	4640	0
662	20230915	094200	24222760	4640	4645	4645	4640	526
663	20230915	094100	21782110	4645	4650	4650	4645	313
664	20230915	094000	20327745	4665	4675	4675	4660	1442
665	20230915	093900	13605625	4675	4675	4675	4675	2
666	20230915	093800	13596275	4675	4675	4675	4675	0
667	20230915	093700	13596275	4675	4675	4675	4675	1
668	20230915	093600	13591600	4705	4705	4705	4705	0
669	20230915	093500	13591600	4705	4705	4705	4705	0
670	20230915	093400	13591600	4705	4705	4705	4705	0
671	20230915	093300	13591600	4705	4705	4705	4705	0
672	20230915	093200	13591600	4705	4705	4705	4705	1
673	20230915	093100	13586895	4705	4705	4705	4705	1
674	20230915	093000	13582190	4715	4715	4715	4715	1
675	20230915	092900	13577475	4660	4680	4680	4660	300
676	20230915	092800	12177600	4680	4680	4680	4680	0
677	20230915	092700	12177600	4680	4680	4680	4680	0
678	20230915	092600	12177600	4680	4680	4680	4680	0
679	20230915	092500	12177600	4680	4680	4680	4680	0
680	20230915	092400	12177600	4680	4680	4680	4680	0
681	20230915	092300	12177600	4680	4680	4680	4680	0
682	20230915	092200	12177600	4680	4680	4680	4680	0
683	20230915	092100	12177600	4680	4690	4690	4680	200
684	20230915	092000	11240550	4680	4680	4680	4680	0
685	20230915	091900	11240550	4680	4680	4680	4680	0
686	20230915	091800	11240550	4680	4680	4680	4680	0
687	20230915	091700	11240550	4680	4680	4680	4680	0
688	20230915	091600	11240550	4680	4680	4680	4680	0
689	20230915	091500	11240550	4680	4680	4680	4680	0
690	20230915	091400	11240550	4680	4680	4680	4680	0
691	20230915	091300	11240550	4680	4680	4680	4680	3
692	20230915	091200	11226510	4720	4720	4720	4720	5
693	20230915	091100	11202910	4680	4680	4680	4680	0
694	20230915	091000	11202910	4680	4680	4680	4680	0
695	20230915	090900	11202910	4680	4680	4680	4680	0
696	20230915	090800	11202910	4680	4680	4680	4680	0
697	20230915	090700	11202910	4680	4680	4680	4680	0
698	20230915	090600	11202910	4680	4680	4680	4680	0
699	20230915	090500	11202910	4680	4680	4680	4680	3
700	20230915	090400	11188870	4680	4680	4680	4680	0
701	20230915	090300	11188870	4680	4725	4725	4680	2134
702	20230915	090200	1181325	4730	4730	4730	4730	0
703	20230915	090100	1181325	4730	4730	4730	4730	0
704	20230915	090000	1181325	4730	4725	4730	4725	250