KissMeData/225430/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201300	27125210	1162	1162	1162	1162	231
3	20230914	201200	27125210	1162	1162	1162	1162	0
4	20230914	201100	27125210	1162	1162	1162	1162	0
5	20230914	201000	27125210	1162	1162	1162	1162	0
6	20230914	200900	27125210	1162	1162	1162	1162	0
7	20230914	200800	27125210	1162	1162	1162	1162	0
8	20230914	200700	27125210	1162	1162	1162	1162	0
9	20230914	200600	27125210	1162	1162	1162	1162	0
10	20230914	200500	27125210	1162	1162	1162	1162	0
11	20230914	200400	27125210	1162	1162	1162	1162	0
12	20230914	200300	27125210	1162	1162	1162	1162	0
13	20230914	200200	27125210	1162	1162	1162	1162	0
14	20230914	200100	27125210	1162	1162	1162	1162	0
15	20230914	200000	27125210	1162	1162	1162	1162	0
16	20230914	195900	27125210	1162	1162	1162	1162	0
17	20230914	195800	27125210	1162	1162	1162	1162	0
18	20230914	195700	27125210	1162	1162	1162	1162	0
19	20230914	195600	27125210	1162	1162	1162	1162	0
20	20230914	195500	27125210	1162	1162	1162	1162	0
21	20230914	195400	27125210	1162	1162	1162	1162	0
22	20230914	195300	27125210	1162	1162	1162	1162	0
23	20230914	195200	27125210	1162	1162	1162	1162	0
24	20230914	195100	27125210	1162	1162	1162	1162	0
25	20230914	195000	27125210	1162	1162	1162	1162	0
26	20230914	194900	27125210	1162	1162	1162	1162	0
27	20230914	194800	27125210	1162	1162	1162	1162	0
28	20230914	194700	27125210	1162	1162	1162	1162	0
29	20230914	194600	27125210	1162	1162	1162	1162	0
30	20230914	194500	27125210	1162	1162	1162	1162	0
31	20230914	194400	27125210	1162	1162	1162	1162	0
32	20230914	194300	27125210	1162	1162	1162	1162	231
33	20230914	194200	27125210	1162	1162	1162	1162	0
34	20230914	194100	27125210	1162	1162	1162	1162	0
35	20230914	194000	27125210	1162	1162	1162	1162	0
36	20230914	193900	27125210	1162	1162	1162	1162	0
37	20230914	193800	27125210	1162	1162	1162	1162	0
38	20230914	193700	27125210	1162	1162	1162	1162	0
39	20230914	193600	27125210	1162	1162	1162	1162	0
40	20230914	193500	27125210	1162	1162	1162	1162	0
41	20230914	193400	27125210	1162	1162	1162	1162	0
42	20230914	193300	27125210	1162	1162	1162	1162	0
43	20230914	193200	27125210	1162	1162	1162	1162	0
44	20230914	193100	27125210	1162	1162	1162	1162	0
45	20230914	193000	27125210	1162	1162	1162	1162	0
46	20230914	192900	27125210	1162	1162	1162	1162	0
47	20230914	192800	27125210	1162	1162	1162	1162	0
48	20230914	192700	27125210	1162	1162	1162	1162	0
49	20230914	192600	27125210	1162	1162	1162	1162	0
50	20230914	192500	27125210	1162	1162	1162	1162	0
51	20230914	192400	27125210	1162	1162	1162	1162	0
52	20230914	192300	27125210	1162	1162	1162	1162	0
53	20230914	192200	27125210	1162	1162	1162	1162	0
54	20230914	192100	27125210	1162	1162	1162	1162	0
55	20230914	192000	27125210	1162	1162	1162	1162	0
56	20230914	191900	27125210	1162	1162	1162	1162	0
57	20230914	191800	27125210	1162	1162	1162	1162	0
58	20230914	191700	27125210	1162	1162	1162	1162	0
59	20230914	191600	27125210	1162	1162	1162	1162	0
60	20230914	191500	27125210	1162	1162	1162	1162	0
61	20230914	191400	27125210	1162	1162	1162	1162	0
62	20230914	191300	27125210	1162	1162	1162	1162	231
63	20230914	191200	27125210	1162	1162	1162	1162	0
64	20230914	191100	27125210	1162	1162	1162	1162	0
65	20230914	191000	27125210	1162	1162	1162	1162	0
66	20230914	190900	27125210	1162	1162	1162	1162	0
67	20230914	190800	27125210	1162	1162	1162	1162	0
68	20230914	190700	27125210	1162	1162	1162	1162	0
69	20230914	190600	27125210	1162	1162	1162	1162	0
70	20230914	190500	27125210	1162	1162	1162	1162	0
71	20230914	190400	27125210	1162	1162	1162	1162	0
72	20230914	190300	27125210	1162	1162	1162	1162	0
73	20230914	190200	27125210	1162	1162	1162	1162	0
74	20230914	190100	27125210	1162	1162	1162	1162	0
75	20230914	190000	27125210	1162	1162	1162	1162	0
76	20230914	185900	27125210	1162	1162	1162	1162	0
77	20230914	185800	27125210	1162	1162	1162	1162	0
78	20230914	185700	27125210	1162	1162	1162	1162	0
79	20230914	185600	27125210	1162	1162	1162	1162	0
80	20230914	185500	27125210	1162	1162	1162	1162	0
81	20230914	185400	27125210	1162	1162	1162	1162	0
82	20230914	185300	27125210	1162	1162	1162	1162	0
83	20230914	185200	27125210	1162	1162	1162	1162	0
84	20230914	185100	27125210	1162	1162	1162	1162	0
85	20230914	185000	27125210	1162	1162	1162	1162	0
86	20230914	184900	27125210	1162	1162	1162	1162	0
87	20230914	184800	27125210	1162	1162	1162	1162	0
88	20230914	184700	27125210	1162	1162	1162	1162	0
89	20230914	184600	27125210	1162	1162	1162	1162	0
90	20230914	184500	27125210	1162	1162	1162	1162	0
91	20230914	184400	27125210	1162	1162	1162	1162	0
92	20230914	184300	27125210	1162	1162	1162	1162	231
93	20230914	184200	27125210	1162	1162	1162	1162	0
94	20230914	184100	27125210	1162	1162	1162	1162	0
95	20230914	184000	27125210	1162	1162	1162	1162	0
96	20230914	183900	27125210	1162	1162	1162	1162	0
97	20230914	183800	27125210	1162	1162	1162	1162	0
98	20230914	183700	27125210	1162	1162	1162	1162	0
99	20230914	183600	27125210	1162	1162	1162	1162	0
100	20230914	183500	27125210	1162	1162	1162	1162	0
101	20230914	183400	27125210	1162	1162	1162	1162	0
102	20230914	183300	27125210	1162	1162	1162	1162	0
103	20230914	183200	27125210	1162	1162	1162	1162	0
104	20230914	183100	27125210	1162	1162	1162	1162	0
105	20230914	183000	27125210	1162	1162	1162	1162	0
106	20230914	182900	27125210	1162	1162	1162	1162	0
107	20230914	182800	27125210	1162	1162	1162	1162	0
108	20230914	182700	27125210	1162	1162	1162	1162	0
109	20230914	182600	27125210	1162	1162	1162	1162	0
110	20230914	182500	27125210	1162	1162	1162	1162	0
111	20230914	182400	27125210	1162	1162	1162	1162	0
112	20230914	182300	27125210	1162	1162	1162	1162	0
113	20230914	182200	27125210	1162	1162	1162	1162	0
114	20230914	182100	27125210	1162	1162	1162	1162	0
115	20230914	182000	27125210	1162	1162	1162	1162	0
116	20230914	181900	27125210	1162	1162	1162	1162	0
117	20230914	181800	27125210	1162	1162	1162	1162	0
118	20230914	181700	27125210	1162	1162	1162	1162	0
119	20230914	181600	27125210	1162	1162	1162	1162	0
120	20230914	181500	27125210	1162	1162	1162	1162	0
121	20230914	181400	27125210	1162	1162	1162	1162	0
122	20230914	181300	27125210	1162	1162	1162	1162	231
123	20230914	181200	27125210	1162	1162	1162	1162	0
124	20230914	181100	27125210	1162	1162	1162	1162	0
125	20230914	181000	27125210	1162	1162	1162	1162	0
126	20230914	180900	27125210	1162	1162	1162	1162	0
127	20230914	180800	27125210	1162	1162	1162	1162	0
128	20230914	180700	27125210	1162	1162	1162	1162	0
129	20230914	180600	27125210	1162	1162	1162	1162	0
130	20230914	180500	27125210	1162	1162	1162	1162	0
131	20230914	180400	27125210	1162	1162	1162	1162	0
132	20230914	180300	27125210	1162	1162	1162	1162	0
133	20230914	180200	27125210	1162	1162	1162	1162	0
134	20230914	180100	27125210	1162	1162	1162	1162	0
135	20230914	180000	27125210	1162	1162	1162	1162	0
136	20230914	175900	27125210	1162	1162	1162	1162	0
137	20230914	175800	27125210	1162	1162	1162	1162	0
138	20230914	175700	27125210	1162	1162	1162	1162	0
139	20230914	175600	27125210	1162	1162	1162	1162	0
140	20230914	175500	27125210	1162	1162	1162	1162	0
141	20230914	175400	27125210	1162	1162	1162	1162	0
142	20230914	175300	27125210	1162	1162	1162	1162	0
143	20230914	175200	27125210	1162	1162	1162	1162	0
144	20230914	175100	27125210	1162	1162	1162	1162	0
145	20230914	175000	27125210	1162	1162	1162	1162	0
146	20230914	174900	27125210	1162	1162	1162	1162	0
147	20230914	174800	27125210	1162	1162	1162	1162	0
148	20230914	174700	27125210	1162	1162	1162	1162	0
149	20230914	174600	27125210	1162	1162	1162	1162	0
150	20230914	174500	27125210	1162	1162	1162	1162	0
151	20230914	174400	27125210	1162	1162	1162	1162	0
152	20230914	174300	27125210	1162	1162	1162	1162	231
153	20230914	174200	27125210	1162	1162	1162	1162	0
154	20230914	174100	27125210	1162	1162	1162	1162	0
155	20230914	174000	27125210	1162	1162	1162	1162	0
156	20230914	173900	27125210	1162	1162	1162	1162	0
157	20230914	173800	27125210	1162	1162	1162	1162	0
158	20230914	173700	27125210	1162	1162	1162	1162	0
159	20230914	173600	27125210	1162	1162	1162	1162	0
160	20230914	173500	27125210	1162	1162	1162	1162	0
161	20230914	173400	27125210	1162	1162	1162	1162	0
162	20230914	173300	27125210	1162	1162	1162	1162	0
163	20230914	173200	27125210	1162	1162	1162	1162	0
164	20230914	173100	27125210	1162	1162	1162	1162	0
165	20230914	173000	27125210	1162	1162	1162	1162	0
166	20230914	172900	27125210	1162	1162	1162	1162	0
167	20230914	172800	27125210	1162	1162	1162	1162	0
168	20230914	172700	27125210	1162	1162	1162	1162	0
169	20230914	172600	27125210	1162	1162	1162	1162	0
170	20230914	172500	27125210	1162	1162	1162	1162	0
171	20230914	172400	27125210	1162	1162	1162	1162	0
172	20230914	172300	27125210	1162	1162	1162	1162	0
173	20230914	172200	27125210	1162	1162	1162	1162	0
174	20230914	172100	27125210	1162	1162	1162	1162	0
175	20230914	172000	27125210	1162	1162	1162	1162	0
176	20230914	171900	27125210	1162	1162	1162	1162	0
177	20230914	171800	27125210	1162	1162	1162	1162	0
178	20230914	171700	27125210	1162	1162	1162	1162	0
179	20230914	171600	27125210	1162	1162	1162	1162	0
180	20230914	171500	27125210	1162	1162	1162	1162	0
181	20230914	171400	27125210	1162	1162	1162	1162	0
182	20230914	171300	27125210	1162	1162	1162	1162	231
183	20230914	171200	27125210	1162	1162	1162	1162	0
184	20230914	171100	27125210	1162	1162	1162	1162	0
185	20230914	171000	27125210	1162	1162	1162	1162	0
186	20230914	170900	27125210	1162	1162	1162	1162	0
187	20230914	170800	27125210	1162	1162	1162	1162	0
188	20230914	170700	27125210	1162	1162	1162	1162	0
189	20230914	170600	27125210	1162	1162	1162	1162	0
190	20230914	170500	27125210	1162	1162	1162	1162	0
191	20230914	170400	27125210	1162	1162	1162	1162	0
192	20230914	170300	27125210	1162	1162	1162	1162	0
193	20230914	170200	27125210	1162	1162	1162	1162	0
194	20230914	170100	27125210	1162	1162	1162	1162	0
195	20230914	170000	27125210	1162	1162	1162	1162	0
196	20230914	165900	27125210	1162	1162	1162	1162	0
197	20230914	165800	27125210	1162	1162	1162	1162	0
198	20230914	165700	27125210	1162	1162	1162	1162	0
199	20230914	165600	27125210	1162	1162	1162	1162	0
200	20230914	165500	27125210	1162	1162	1162	1162	0
201	20230914	165400	27125210	1162	1162	1162	1162	0
202	20230914	165300	27125210	1162	1162	1162	1162	0
203	20230914	165200	27125210	1162	1162	1162	1162	0
204	20230914	165100	27125210	1162	1162	1162	1162	0
205	20230914	165000	27125210	1162	1162	1162	1162	0
206	20230914	164900	27125210	1162	1162	1162	1162	0
207	20230914	164800	27125210	1162	1162	1162	1162	0
208	20230914	164700	27125210	1162	1162	1162	1162	0
209	20230914	164600	27125210	1162	1162	1162	1162	0
210	20230914	164500	27125210	1162	1162	1162	1162	0
211	20230914	164400	27125210	1162	1162	1162	1162	0
212	20230914	164300	27125210	1162	1162	1162	1162	231
213	20230914	164200	27125210	1162	1162	1162	1162	0
214	20230914	164100	27125210	1162	1162	1162	1162	0
215	20230914	164000	27125210	1162	1162	1162	1162	0
216	20230914	163900	27125210	1162	1162	1162	1162	0
217	20230914	163800	27125210	1162	1162	1162	1162	0
218	20230914	163700	27125210	1162	1162	1162	1162	0
219	20230914	163600	27125210	1162	1162	1162	1162	0
220	20230914	163500	27125210	1162	1162	1162	1162	0
221	20230914	163400	27125210	1162	1162	1162	1162	0
222	20230914	163300	27125210	1162	1162	1162	1162	0
223	20230914	163200	27125210	1162	1162	1162	1162	0
224	20230914	163100	27125210	1162	1162	1162	1162	0
225	20230914	163000	27125210	1162	1162	1162	1162	0
226	20230914	162900	27125210	1162	1162	1162	1162	0
227	20230914	162800	27125210	1162	1162	1162	1162	0
228	20230914	162700	27125210	1162	1162	1162	1162	0
229	20230914	162600	27125210	1162	1162	1162	1162	0
230	20230914	162500	27125210	1162	1162	1162	1162	0
231	20230914	162400	27125210	1162	1162	1162	1162	0
232	20230914	162300	27125210	1162	1162	1162	1162	0
233	20230914	162200	27125210	1162	1162	1162	1162	0
234	20230914	162100	27125210	1162	1162	1162	1162	0
235	20230914	162000	27125210	1162	1162	1162	1162	0
236	20230914	161900	27125210	1162	1162	1162	1162	0
237	20230914	161800	27125210	1162	1162	1162	1162	0
238	20230914	161700	27125210	1162	1162	1162	1162	0
239	20230914	161600	27125210	1162	1162	1162	1162	0
240	20230914	161500	27125210	1162	1162	1162	1162	0
241	20230914	161400	27125210	1162	1162	1162	1162	0
242	20230914	161300	27125210	1162	1162	1162	1162	231
243	20230914	161200	27125210	1162	1162	1162	1162	0
244	20230914	161100	27125210	1162	1162	1162	1162	0
245	20230914	161000	27125210	1162	1162	1162	1162	0
246	20230914	160900	27125210	1162	1162	1162	1162	0
247	20230914	160800	27125210	1162	1162	1162	1162	0
248	20230914	160700	27125210	1162	1162	1162	1162	0
249	20230914	160600	27125210	1162	1162	1162	1162	0
250	20230914	160500	27125210	1162	1162	1162	1162	0
251	20230914	160400	27125210	1162	1162	1162	1162	0
252	20230914	160300	27125210	1162	1162	1162	1162	0
253	20230914	160200	27125210	1162	1162	1162	1162	0
254	20230914	160100	27125210	1162	1162	1162	1162	0
255	20230914	160000	27125210	1162	1162	1162	1162	0
256	20230914	155900	27125210	1162	1162	1162	1162	0
257	20230914	155800	27125210	1162	1162	1162	1162	0
258	20230914	155700	27125210	1162	1162	1162	1162	0
259	20230914	155600	27125210	1162	1162	1162	1162	0
260	20230914	155500	27125210	1162	1162	1162	1162	0
261	20230914	155400	27125210	1162	1162	1162	1162	0
262	20230914	155300	27125210	1162	1162	1162	1162	0
263	20230914	155200	27125210	1162	1162	1162	1162	0
264	20230914	155100	27125210	1162	1162	1162	1162	0
265	20230914	155000	27125210	1162	1162	1162	1162	0
266	20230914	154900	27125210	1162	1162	1162	1162	0
267	20230914	154800	27125210	1162	1162	1162	1162	0
268	20230914	154700	27125210	1162	1162	1162	1162	0
269	20230914	154600	27125210	1162	1162	1162	1162	0
270	20230914	154500	27125210	1162	1162	1162	1162	0
271	20230914	154400	27125210	1162	1162	1162	1162	0
272	20230914	154300	27125210	1162	1162	1162	1162	231
273	20230914	154200	27125210	1162	1162	1162	1162	0
274	20230914	154100	27125210	1162	1162	1162	1162	0
275	20230914	154000	27125210	1162	1162	1162	1162	0
276	20230914	153900	27125210	1162	1162	1162	1162	0
277	20230914	153800	27125210	1162	1162	1162	1162	0
278	20230914	153700	27125210	1162	1162	1162	1162	0
279	20230914	153600	27125210	1162	1162	1162	1162	0
280	20230914	153500	27125210	1162	1162	1162	1162	0
281	20230914	153400	27125210	1162	1162	1162	1162	0
282	20230914	153300	27125210	1162	1162	1162	1162	0
283	20230914	153200	27125210	1162	1162	1162	1162	0
284	20230914	153100	27125210	1162	1162	1162	1162	0
285	20230914	153000	27125210	1162	1162	1162	1162	231
286	20230914	152900	26856788	1162	1162	1162	1162	0
287	20230914	152800	26856788	1162	1162	1162	1162	0
288	20230914	152700	26856788	1162	1162	1162	1162	0
289	20230914	152600	26856788	1162	1162	1162	1162	0
290	20230914	152500	26856788	1162	1162	1162	1162	0
291	20230914	152400	26856788	1162	1162	1162	1162	0
292	20230914	152300	26856788	1162	1162	1162	1162	0
293	20230914	152200	26856788	1162	1162	1162	1162	0
294	20230914	152100	26856788	1162	1162	1162	1162	0
295	20230914	152000	26856788	1162	1162	1162	1162	0
296	20230914	151900	26856788	1162	1162	1162	1162	0
297	20230914	151800	26856788	1162	1162	1162	1162	0
298	20230914	151700	26856788	1162	1162	1162	1162	1
299	20230914	151600	26855626	1162	1162	1162	1162	0
300	20230914	151500	26855626	1162	1155	1162	1155	35
301	20230914	151400	26815194	1162	1162	1162	1162	0
302	20230914	151300	26815194	1162	1162	1162	1162	1
303	20230914	151200	26814032	1162	1162	1162	1162	1
304	20230914	151100	26812870	1162	1162	1162	1162	1
305	20230914	151000	26811708	1162	1162	1162	1162	17
306	20230914	150900	26791954	1162	1162	1162	1162	1
307	20230914	150800	26790792	1162	1162	1162	1162	290
308	20230914	150700	26453812	1162	1154	1162	1154	201
309	20230914	150600	26221850	1162	1162	1162	1162	0
310	20230914	150500	26221850	1162	1161	1162	1161	292
311	20230914	150400	25882785	1161	1161	1161	1161	0
312	20230914	150300	25882785	1161	1161	1161	1161	1
313	20230914	150200	25881624	1161	1161	1161	1161	0
314	20230914	150100	25881624	1161	1161	1161	1161	1
315	20230914	150000	25880463	1161	1154	1161	1153	457
316	20230914	145900	25351140	1161	1161	1161	1161	1
317	20230914	145800	25349979	1162	1162	1162	1162	0
318	20230914	145700	25349979	1162	1162	1162	1162	1
319	20230914	145600	25348817	1162	1162	1162	1162	0
320	20230914	145500	25348817	1162	1162	1162	1162	292
321	20230914	145400	25009513	1162	1162	1162	1162	0
322	20230914	145300	25009513	1162	1162	1162	1162	1
323	20230914	145200	25008351	1162	1162	1162	1162	0
324	20230914	145100	25008351	1162	1162	1162	1162	1
325	20230914	145000	25007189	1162	1162	1162	1162	291
326	20230914	144900	24669047	1162	1162	1162	1162	1
327	20230914	144800	24667885	1162	1162	1162	1162	0
328	20230914	144700	24667885	1162	1162	1162	1162	1
329	20230914	144600	24666723	1162	1162	1162	1162	0
330	20230914	144500	24666723	1162	1161	1162	1161	292
331	20230914	144400	24327603	1161	1161	1161	1161	0
332	20230914	144300	24327603	1161	1161	1161	1161	1
333	20230914	144200	24326442	1161	1161	1161	1161	0
334	20230914	144100	24326442	1161	1161	1161	1161	1
335	20230914	144000	24325281	1161	1161	1161	1161	0
336	20230914	143900	24325281	1161	1160	1161	1160	161
337	20230914	143800	24138459	1160	1160	1160	1160	0
338	20230914	143700	24138459	1160	1160	1160	1160	1
339	20230914	143600	24137299	1161	1161	1161	1161	0
340	20230914	143500	24137299	1161	1161	1161	1161	1
341	20230914	143400	24136138	1161	1161	1161	1161	0
342	20230914	143300	24136138	1161	1161	1161	1161	1
343	20230914	143200	24134977	1163	1163	1163	1163	0
344	20230914	143100	24134977	1163	1160	1163	1160	388
345	20230914	143000	23684427	1160	1160	1160	1160	381
346	20230914	142900	23242467	1161	1161	1161	1161	1
347	20230914	142800	23241306	1161	1161	1161	1161	0
348	20230914	142700	23241306	1161	1161	1161	1161	1
349	20230914	142600	23240145	1161	1161	1161	1161	0
350	20230914	142500	23240145	1161	1161	1161	1161	1
351	20230914	142400	23238984	1161	1161	1161	1161	0
352	20230914	142300	23238984	1161	1161	1161	1161	388
353	20230914	142200	22788516	1161	1161	1161	1161	0
354	20230914	142100	22788516	1161	1161	1161	1161	1
355	20230914	142000	22787355	1161	1161	1161	1161	0
356	20230914	141900	22787355	1161	1161	1161	1161	1
357	20230914	141800	22786194	1161	1161	1161	1161	0
358	20230914	141700	22786194	1161	1161	1161	1161	1
359	20230914	141600	22785033	1161	1161	1161	1161	0
360	20230914	141500	22785033	1161	1161	1161	1161	1
361	20230914	141400	22783872	1161	1161	1161	1161	387
362	20230914	141300	22334565	1161	1161	1161	1161	1
363	20230914	141200	22333404	1161	1161	1161	1161	0
364	20230914	141100	22333404	1161	1161	1161	1161	1
365	20230914	141000	22332243	1161	1161	1161	1161	0
366	20230914	140900	22332243	1161	1161	1161	1161	1
367	20230914	140800	22331082	1161	1161	1161	1161	0
368	20230914	140700	22331082	1161	1161	1161	1161	1
369	20230914	140600	22329921	1161	1161	1161	1161	0
370	20230914	140500	22329921	1161	1161	1161	1161	1
371	20230914	140400	22328760	1161	1161	1161	1161	0
372	20230914	140300	22328760	1161	1161	1161	1161	1
373	20230914	140200	22327599	1161	1161	1161	1161	8
374	20230914	140100	22318311	1161	1161	1161	1161	1
375	20230914	140000	22317150	1161	1161	1161	1161	0
376	20230914	135900	22317150	1161	1161	1161	1161	1
377	20230914	135800	22315989	1161	1161	1161	1161	0
378	20230914	135700	22315989	1161	1161	1161	1161	1
379	20230914	135600	22314828	1161	1161	1161	1161	0
380	20230914	135500	22314828	1161	1161	1161	1161	1
381	20230914	135400	22313667	1160	1160	1160	1160	110
382	20230914	135300	22186067	1160	1160	1160	1160	1
383	20230914	135200	22184907	1162	1162	1162	1162	0
384	20230914	135100	22184907	1162	1162	1162	1162	1
385	20230914	135000	22183745	1162	1162	1162	1162	0
386	20230914	134900	22183745	1162	1162	1162	1162	1
387	20230914	134800	22182583	1162	1162	1162	1162	0
388	20230914	134700	22182583	1162	1162	1162	1162	1
389	20230914	134600	22181421	1162	1162	1162	1162	0
390	20230914	134500	22181421	1162	1162	1162	1162	1
391	20230914	134400	22180259	1162	1162	1162	1162	1
392	20230914	134300	22179097	1162	1162	1162	1162	0
393	20230914	134200	22179097	1162	1162	1162	1162	1
394	20230914	134100	22177935	1162	1162	1162	1162	0
395	20230914	134000	22177935	1162	1162	1162	1162	1
396	20230914	133900	22176773	1162	1162	1162	1162	0
397	20230914	133800	22176773	1162	1162	1162	1162	1
398	20230914	133700	22175611	1162	1162	1162	1162	0
399	20230914	133600	22175611	1162	1162	1162	1162	1
400	20230914	133500	22174449	1162	1162	1162	1162	0
401	20230914	133400	22174449	1162	1162	1162	1162	1
402	20230914	133300	22173287	1162	1162	1162	1162	0
403	20230914	133200	22173287	1162	1161	1162	1161	1501
404	20230914	133100	20429342	1161	1161	1161	1161	0
405	20230914	133000	20429342	1161	1161	1161	1161	1
406	20230914	132900	20428181	1152	1153	1153	1152	1244
407	20230914	132800	18994550	1154	1162	1162	1154	614
408	20230914	132700	18285986	1162	1162	1162	1162	0
409	20230914	132600	18285986	1162	1162	1162	1162	1
410	20230914	132500	18284824	1162	1162	1162	1162	0
411	20230914	132400	18284824	1162	1162	1162	1162	1
412	20230914	132300	18283662	1162	1162	1162	1162	0
413	20230914	132200	18283662	1162	1162	1162	1162	1
414	20230914	132100	18282500	1162	1162	1162	1162	0
415	20230914	132000	18282500	1162	1162	1162	1162	1
416	20230914	131900	18281338	1162	1162	1162	1162	0
417	20230914	131800	18281338	1162	1161	1162	1161	165
418	20230914	131700	18089772	1154	1154	1154	1154	4
419	20230914	131600	18085156	1162	1162	1162	1162	1
420	20230914	131500	18083994	1162	1162	1162	1162	0
421	20230914	131400	18083994	1162	1162	1162	1162	1
422	20230914	131300	18082832	1162	1162	1162	1162	0
423	20230914	131200	18082832	1162	1162	1162	1162	1
424	20230914	131100	18081670	1162	1162	1162	1162	0
425	20230914	131000	18081670	1162	1162	1162	1162	1
426	20230914	130900	18080508	1162	1162	1162	1162	0
427	20230914	130800	18080508	1162	1162	1162	1162	1
428	20230914	130700	18079346	1162	1162	1162	1162	0
429	20230914	130600	18079346	1162	1162	1162	1162	1
430	20230914	130500	18078184	1162	1162	1162	1162	0
431	20230914	130400	18078184	1162	1162	1162	1162	1
432	20230914	130300	18077022	1162	1162	1162	1162	0
433	20230914	130200	18077022	1162	1162	1162	1162	1
434	20230914	130100	18075860	1162	1162	1162	1162	0
435	20230914	130000	18075860	1162	1162	1162	1162	1
436	20230914	125900	18074698	1162	1162	1162	1162	0
437	20230914	125800	18074698	1162	1162	1162	1162	1
438	20230914	125700	18073536	1162	1162	1162	1162	0
439	20230914	125600	18073536	1162	1162	1162	1162	1
440	20230914	125500	18072374	1162	1162	1162	1162	0
441	20230914	125400	18072374	1162	1162	1162	1162	1
442	20230914	125300	18071212	1162	1162	1162	1162	0
443	20230914	125200	18071212	1162	1162	1162	1162	1
444	20230914	125100	18070050	1162	1162	1162	1162	0
445	20230914	125000	18070050	1162	1162	1162	1162	1
446	20230914	124900	18068888	1162	1162	1162	1162	0
447	20230914	124800	18068888	1162	1162	1162	1162	1
448	20230914	124700	18067726	1162	1162	1162	1162	0
449	20230914	124600	18067726	1162	1162	1162	1162	1
450	20230914	124500	18066564	1162	1162	1162	1162	0
451	20230914	124400	18066564	1162	1162	1162	1162	1
452	20230914	124300	18065402	1162	1162	1162	1162	0
453	20230914	124200	18065402	1162	1162	1162	1162	1
454	20230914	124100	18064240	1162	1162	1162	1162	0
455	20230914	124000	18064240	1162	1162	1162	1162	1
456	20230914	123900	18063078	1162	1162	1162	1162	0
457	20230914	123800	18063078	1162	1162	1162	1162	1
458	20230914	123700	18061916	1162	1162	1162	1162	0
459	20230914	123600	18061916	1162	1162	1162	1162	1
460	20230914	123500	18060754	1162	1162	1162	1162	0
461	20230914	123400	18060754	1162	1162	1162	1162	1
462	20230914	123300	18059592	1162	1162	1162	1162	0
463	20230914	123200	18059592	1162	1162	1162	1162	1
464	20230914	123100	18058430	1162	1162	1162	1162	43
465	20230914	123000	18008464	1162	1162	1162	1162	1
466	20230914	122900	18007302	1162	1162	1162	1162	0
467	20230914	122800	18007302	1162	1162	1162	1162	1
468	20230914	122700	18006140	1163	1163	1163	1163	0
469	20230914	122600	18006140	1163	1161	1163	1161	579
470	20230914	122500	17333919	1161	1161	1161	1161	0
471	20230914	122400	17333919	1161	1161	1161	1161	1
472	20230914	122300	17332758	1161	1161	1161	1161	0
473	20230914	122200	17332758	1161	1161	1161	1161	1
474	20230914	122100	17331597	1161	1161	1161	1161	0
475	20230914	122000	17331597	1161	1161	1161	1161	1
476	20230914	121900	17330436	1161	1161	1161	1161	0
477	20230914	121800	17330436	1161	1161	1161	1161	1
478	20230914	121700	17329275	1161	1161	1161	1161	0
479	20230914	121600	17329275	1161	1161	1161	1161	1
480	20230914	121500	17328114	1161	1161	1161	1161	6
481	20230914	121400	17321148	1161	1161	1161	1161	7
482	20230914	121300	17313021	1161	1161	1161	1161	7
483	20230914	121200	17304894	1161	1161	1161	1161	27
484	20230914	121100	17273547	1161	1161	1161	1161	6
485	20230914	121000	17266581	1161	1161	1161	1161	8
486	20230914	120900	17257293	1161	1161	1161	1161	7
487	20230914	120800	17249166	1161	1161	1161	1161	6
488	20230914	120700	17242200	1161	1161	1161	1161	8
489	20230914	120600	17232912	1161	1161	1161	1161	6
490	20230914	120500	17225946	1161	1161	1161	1161	7
491	20230914	120400	17217819	1161	1161	1161	1161	7
492	20230914	120300	17209692	1161	1161	1161	1161	7
493	20230914	120200	17201565	1161	1161	1161	1161	6
494	20230914	120100	17194599	1161	1161	1161	1161	7
495	20230914	120000	17186472	1161	1161	1161	1161	0
496	20230914	115900	17186472	1161	1161	1161	1161	1
497	20230914	115800	17185311	1161	1161	1161	1161	0
498	20230914	115700	17185311	1161	1161	1161	1161	1
499	20230914	115600	17184150	1161	1161	1161	1161	0
500	20230914	115500	17184150	1161	1161	1161	1161	1
501	20230914	115400	17182989	1161	1161	1161	1161	0
502	20230914	115300	17182989	1161	1155	1161	1153	59
503	20230914	115200	17114952	1161	1161	1161	1161	0
504	20230914	115100	17114952	1161	1156	1161	1156	2
505	20230914	115000	17112635	1161	1161	1161	1161	0
506	20230914	114900	17112635	1161	1161	1161	1161	1
507	20230914	114800	17111474	1161	1161	1161	1161	0
508	20230914	114700	17111474	1161	1161	1161	1161	1
509	20230914	114600	17110313	1161	1161	1161	1161	0
510	20230914	114500	17110313	1161	1161	1161	1161	1
511	20230914	114400	17109152	1161	1161	1161	1161	0
512	20230914	114300	17109152	1161	1161	1161	1161	1
513	20230914	114200	17107991	1161	1161	1161	1161	0
514	20230914	114100	17107991	1161	1161	1161	1161	1
515	20230914	114000	17106830	1161	1161	1161	1161	0
516	20230914	113900	17106830	1161	1161	1161	1161	2
517	20230914	113800	17104508	1161	1161	1161	1161	0
518	20230914	113700	17104508	1161	1161	1161	1161	1
519	20230914	113600	17103347	1161	1161	1161	1161	0
520	20230914	113500	17103347	1161	1161	1161	1161	1
521	20230914	113400	17102186	1161	1161	1161	1161	0
522	20230914	113300	17102186	1161	1161	1161	1161	1
523	20230914	113200	17101025	1161	1161	1161	1161	0
524	20230914	113100	17101025	1161	1161	1161	1161	12
525	20230914	113000	17087093	1161	1161	1161	1161	0
526	20230914	112900	17087093	1161	1161	1161	1161	1
527	20230914	112800	17085932	1161	1161	1161	1161	0
528	20230914	112700	17085932	1161	1161	1161	1161	1
529	20230914	112600	17084771	1161	1161	1161	1161	12
530	20230914	112500	17070839	1161	1161	1161	1161	1
531	20230914	112400	17069678	1161	1161	1161	1161	0
532	20230914	112300	17069678	1161	1161	1161	1161	11
533	20230914	112200	17056907	1161	1161	1161	1161	0
534	20230914	112100	17056907	1161	1161	1161	1161	1
535	20230914	112000	17055746	1161	1161	1161	1161	0
536	20230914	111900	17055746	1161	1161	1161	1161	1
537	20230914	111800	17054585	1163	1163	1163	1163	0
538	20230914	111700	17054585	1163	1163	1163	1160	41
539	20230914	111600	17006962	1163	1163	1163	1163	0
540	20230914	111500	17006962	1163	1163	1163	1163	12
541	20230914	111400	16993006	1163	1163	1163	1163	0
542	20230914	111300	16993006	1163	1163	1163	1163	1
543	20230914	111200	16991843	1163	1163	1163	1163	0
544	20230914	111100	16991843	1163	1163	1163	1163	1
545	20230914	111000	16990680	1163	1163	1163	1163	0
546	20230914	110900	16990680	1163	1163	1163	1163	1
547	20230914	110800	16989517	1163	1163	1163	1163	0
548	20230914	110700	16989517	1163	1163	1163	1163	1
549	20230914	110600	16988354	1163	1163	1163	1163	7
550	20230914	110500	16980213	1163	1163	1163	1163	1
551	20230914	110400	16979050	1163	1163	1163	1163	0
552	20230914	110300	16979050	1163	1163	1163	1163	1
553	20230914	110200	16977887	1163	1163	1163	1163	0
554	20230914	110100	16977887	1163	1163	1163	1163	1
555	20230914	110000	16976724	1163	1163	1163	1163	5
556	20230914	105900	16970909	1163	1162	1163	1162	89
557	20230914	105800	16867490	1162	1162	1162	1162	0
558	20230914	105700	16867490	1162	1162	1162	1162	1
559	20230914	105600	16866328	1162	1162	1162	1162	0
560	20230914	105500	16866328	1162	1162	1162	1162	1
561	20230914	105400	16865166	1151	1152	1152	1151	91
562	20230914	105300	16760393	1163	1163	1163	1163	1
563	20230914	105200	16759230	1163	1163	1163	1163	0
564	20230914	105100	16759230	1163	1160	1163	1160	2
565	20230914	105000	16756907	1163	1163	1163	1163	0
566	20230914	104900	16756907	1163	1163	1163	1163	1
567	20230914	104800	16755744	1163	1163	1163	1163	0
568	20230914	104700	16755744	1163	1163	1163	1163	1
569	20230914	104600	16754581	1163	1163	1163	1163	0
570	20230914	104500	16754581	1163	1163	1163	1163	1
571	20230914	104400	16753418	1163	1163	1163	1163	0
572	20230914	104300	16753418	1163	1163	1163	1163	1
573	20230914	104200	16752255	1163	1163	1163	1163	0
574	20230914	104100	16752255	1163	1163	1163	1163	1
575	20230914	104000	16751092	1163	1163	1163	1163	0
576	20230914	103900	16751092	1163	1163	1163	1163	14
577	20230914	103800	16734810	1163	1163	1163	1163	0
578	20230914	103700	16734810	1163	1163	1163	1163	1
579	20230914	103600	16733647	1163	1163	1163	1163	0
580	20230914	103500	16733647	1163	1163	1163	1163	1
581	20230914	103400	16732484	1162	1152	1162	1150	1962
582	20230914	103300	14473096	1163	1163	1163	1163	0
583	20230914	103200	14473096	1163	1163	1163	1163	1
584	20230914	103100	14471933	1163	1163	1163	1163	0
585	20230914	103000	14471933	1163	1163	1163	1163	1
586	20230914	102900	14470770	1163	1163	1163	1163	0
587	20230914	102800	14470770	1163	1163	1163	1163	1
588	20230914	102700	14469607	1163	1163	1163	1163	0
589	20230914	102600	14469607	1163	1163	1163	1163	1
590	20230914	102500	14468444	1163	1163	1163	1163	0
591	20230914	102400	14468444	1163	1163	1163	1163	3
592	20230914	102300	14464955	1163	1163	1163	1163	0
593	20230914	102200	14464955	1163	1163	1163	1163	1
594	20230914	102100	14463792	1163	1163	1163	1163	0
595	20230914	102000	14463792	1163	1163	1163	1163	1
596	20230914	101900	14462629	1163	1163	1163	1163	0
597	20230914	101800	14462629	1163	1163	1163	1163	1
598	20230914	101700	14461466	1162	1162	1162	1162	0
599	20230914	101600	14461466	1162	1156	1162	1150	1393
600	20230914	101500	12857642	1165	1165	1165	1165	0
601	20230914	101400	12857642	1165	1165	1165	1165	1
602	20230914	101300	12856477	1165	1165	1165	1165	0
603	20230914	101200	12856477	1165	1165	1165	1165	1
604	20230914	101100	12855312	1165	1165	1165	1165	0
605	20230914	101000	12855312	1165	1156	1165	1156	402
606	20230914	100900	12390582	1160	1160	1160	1160	0
607	20230914	100800	12390582	1160	1160	1160	1160	1
608	20230914	100700	12389422	1160	1160	1160	1160	0
609	20230914	100600	12389422	1160	1160	1160	1160	864
610	20230914	100500	11387182	1165	1165	1165	1165	0
611	20230914	100400	11387182	1165	1165	1165	1165	1
612	20230914	100300	11386017	1165	1165	1165	1165	0
613	20230914	100200	11386017	1165	1165	1165	1165	1
614	20230914	100100	11384852	1165	1165	1165	1165	0
615	20230914	100000	11384852	1165	1162	1165	1162	336
616	20230914	095900	10994417	1162	1162	1162	1162	0
617	20230914	095800	10994417	1162	1162	1162	1162	1
618	20230914	095700	10993255	1162	1162	1162	1162	0
619	20230914	095600	10993255	1162	1162	1162	1162	1
620	20230914	095500	10992093	1162	1162	1162	1162	0
621	20230914	095400	10992093	1162	1162	1162	1162	1
622	20230914	095300	10990931	1162	1162	1162	1162	0
623	20230914	095200	10990931	1162	1162	1162	1162	1
624	20230914	095100	10989769	1156	1156	1156	1156	200
625	20230914	095000	10758569	1162	1162	1162	1162	1
626	20230914	094900	10757407	1162	1162	1162	1162	1
627	20230914	094800	10756245	1162	1160	1162	1160	6
628	20230914	094700	10749283	1163	1163	1163	1163	0
629	20230914	094600	10749283	1163	1163	1163	1163	1
630	20230914	094500	10748120	1163	1163	1163	1163	0
631	20230914	094400	10748120	1163	1163	1163	1163	5
632	20230914	094300	10742305	1164	1164	1164	1164	0
633	20230914	094200	10742305	1164	1164	1164	1164	1
634	20230914	094100	10741141	1165	1165	1165	1165	0
635	20230914	094000	10741141	1165	1165	1165	1165	1
636	20230914	093900	10739976	1165	1165	1165	1165	0
637	20230914	093800	10739976	1165	1166	1166	1156	2065
638	20230914	093700	8352061	1166	1166	1166	1166	4
639	20230914	093600	8347397	1165	1166	1166	1157	4
640	20230914	093500	8342743	1166	1166	1166	1166	0
641	20230914	093400	8342743	1166	1166	1166	1166	1
642	20230914	093300	8341577	1166	1166	1166	1166	0
643	20230914	093200	8341577	1166	1166	1166	1166	1
644	20230914	093100	8340411	1166	1166	1166	1166	0
645	20230914	093000	8340411	1166	1166	1166	1166	1
646	20230914	092900	8339245	1166	1166	1166	1166	0
647	20230914	092800	8339245	1166	1166	1166	1166	1
648	20230914	092700	8338079	1166	1166	1166	1166	0
649	20230914	092600	8338079	1166	1166	1166	1166	1
650	20230914	092500	8336913	1156	1157	1157	1156	2837
651	20230914	092400	5057146	1166	1166	1166	1166	1
652	20230914	092300	5055980	1166	1166	1166	1166	0
653	20230914	092200	5055980	1166	1166	1166	1166	1
654	20230914	092100	5054814	1166	1166	1166	1166	0
655	20230914	092000	5054814	1166	1166	1166	1166	1
656	20230914	091900	5053648	1165	1165	1165	1165	1
657	20230914	091800	5052483	1166	1166	1166	1166	1
658	20230914	091700	5051317	1166	1166	1166	1166	0
659	20230914	091600	5051317	1166	1166	1166	1166	1
660	20230914	091500	5050151	1166	1166	1166	1166	0
661	20230914	091400	5050151	1166	1166	1166	1166	1
662	20230914	091300	5048985	1166	1166	1166	1166	0
663	20230914	091200	5048985	1166	1166	1166	1166	1
664	20230914	091100	5047819	1166	1166	1166	1166	0
665	20230914	091000	5047819	1166	1166	1166	1166	1
666	20230914	090900	5046653	1166	1166	1166	1166	0
667	20230914	090800	5046653	1166	1166	1166	1166	1
668	20230914	090700	5045487	1167	1167	1167	1167	0
669	20230914	090600	5045487	1167	1167	1167	1167	1
670	20230914	090500	5044320	1167	1167	1167	1167	0
671	20230914	090400	5044320	1167	1167	1167	1167	1
672	20230914	090300	5043153	1167	1167	1167	1167	0
673	20230914	090200	5043153	1167	1167	1167	1167	2
674	20230914	090100	5040819	1156	1165	1165	1156	937
675	20230914	090000	3957277	1167	1167	1167	1166	3391