KissMeData/085810/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193700	101805366	1568	1568	1568	1568	4149
3	20230901	193600	101805366	1568	1568	1568	1568	0
4	20230901	193500	101805366	1568	1568	1568	1568	0
5	20230901	193400	101805366	1568	1568	1568	1568	0
6	20230901	193300	101805366	1568	1568	1568	1568	0
7	20230901	193200	101805366	1568	1568	1568	1568	0
8	20230901	193100	101805366	1568	1568	1568	1568	0
9	20230901	193000	101805366	1568	1568	1568	1568	0
10	20230901	192900	101805366	1568	1568	1568	1568	0
11	20230901	192800	101805366	1568	1568	1568	1568	0
12	20230901	192700	101805366	1568	1568	1568	1568	0
13	20230901	192600	101805366	1568	1568	1568	1568	0
14	20230901	192500	101805366	1568	1568	1568	1568	0
15	20230901	192400	101805366	1568	1568	1568	1568	0
16	20230901	192300	101805366	1568	1568	1568	1568	0
17	20230901	192200	101805366	1568	1568	1568	1568	0
18	20230901	192100	101805366	1568	1568	1568	1568	0
19	20230901	192000	101805366	1568	1568	1568	1568	0
20	20230901	191900	101805366	1568	1568	1568	1568	0
21	20230901	191800	101805366	1568	1568	1568	1568	0
22	20230901	191700	101805366	1568	1568	1568	1568	0
23	20230901	191600	101805366	1568	1568	1568	1568	0
24	20230901	191500	101805366	1568	1568	1568	1568	0
25	20230901	191400	101805366	1568	1568	1568	1568	0
26	20230901	191300	101805366	1568	1568	1568	1568	0
27	20230901	191200	101805366	1568	1568	1568	1568	0
28	20230901	191100	101805366	1568	1568	1568	1568	0
29	20230901	191000	101805366	1568	1568	1568	1568	0
30	20230901	190900	101805366	1568	1568	1568	1568	0
31	20230901	190800	101805366	1568	1568	1568	1568	0
32	20230901	190700	101805366	1568	1568	1568	1568	4149
33	20230901	190600	101805366	1568	1568	1568	1568	0
34	20230901	190500	101805366	1568	1568	1568	1568	0
35	20230901	190400	101805366	1568	1568	1568	1568	0
36	20230901	190300	101805366	1568	1568	1568	1568	0
37	20230901	190200	101805366	1568	1568	1568	1568	0
38	20230901	190100	101805366	1568	1568	1568	1568	0
39	20230901	190000	101805366	1568	1568	1568	1568	0
40	20230901	185900	101805366	1568	1568	1568	1568	0
41	20230901	185800	101805366	1568	1568	1568	1568	0
42	20230901	185700	101805366	1568	1568	1568	1568	0
43	20230901	185600	101805366	1568	1568	1568	1568	0
44	20230901	185500	101805366	1568	1568	1568	1568	0
45	20230901	185400	101805366	1568	1568	1568	1568	0
46	20230901	185300	101805366	1568	1568	1568	1568	0
47	20230901	185200	101805366	1568	1568	1568	1568	0
48	20230901	185100	101805366	1568	1568	1568	1568	0
49	20230901	185000	101805366	1568	1568	1568	1568	0
50	20230901	184900	101805366	1568	1568	1568	1568	0
51	20230901	184800	101805366	1568	1568	1568	1568	0
52	20230901	184700	101805366	1568	1568	1568	1568	0
53	20230901	184600	101805366	1568	1568	1568	1568	0
54	20230901	184500	101805366	1568	1568	1568	1568	0
55	20230901	184400	101805366	1568	1568	1568	1568	0
56	20230901	184300	101805366	1568	1568	1568	1568	0
57	20230901	184200	101805366	1568	1568	1568	1568	0
58	20230901	184100	101805366	1568	1568	1568	1568	0
59	20230901	184000	101805366	1568	1568	1568	1568	0
60	20230901	183900	101805366	1568	1568	1568	1568	0
61	20230901	183800	101805366	1568	1568	1568	1568	0
62	20230901	183700	101805366	1568	1568	1568	1568	4149
63	20230901	183600	101805366	1568	1568	1568	1568	0
64	20230901	183500	101805366	1568	1568	1568	1568	0
65	20230901	183400	101805366	1568	1568	1568	1568	0
66	20230901	183300	101805366	1568	1568	1568	1568	0
67	20230901	183200	101805366	1568	1568	1568	1568	0
68	20230901	183100	101805366	1568	1568	1568	1568	0
69	20230901	183000	101805366	1568	1568	1568	1568	0
70	20230901	182900	101805366	1568	1568	1568	1568	0
71	20230901	182800	101805366	1568	1568	1568	1568	0
72	20230901	182700	101805366	1568	1568	1568	1568	0
73	20230901	182600	101805366	1568	1568	1568	1568	0
74	20230901	182500	101805366	1568	1568	1568	1568	0
75	20230901	182400	101805366	1568	1568	1568	1568	0
76	20230901	182300	101805366	1568	1568	1568	1568	0
77	20230901	182200	101805366	1568	1568	1568	1568	0
78	20230901	182100	101805366	1568	1568	1568	1568	0
79	20230901	182000	101805366	1568	1568	1568	1568	0
80	20230901	181900	101805366	1568	1568	1568	1568	0
81	20230901	181800	101805366	1568	1568	1568	1568	0
82	20230901	181700	101805366	1568	1568	1568	1568	0
83	20230901	181600	101805366	1568	1568	1568	1568	0
84	20230901	181500	101805366	1568	1568	1568	1568	0
85	20230901	181400	101805366	1568	1568	1568	1568	0
86	20230901	181300	101805366	1568	1568	1568	1568	0
87	20230901	181200	101805366	1568	1568	1568	1568	0
88	20230901	181100	101805366	1568	1568	1568	1568	0
89	20230901	181000	101805366	1568	1568	1568	1568	0
90	20230901	180900	101805366	1568	1568	1568	1568	0
91	20230901	180800	101805366	1568	1568	1568	1568	0
92	20230901	180700	101805366	1568	1568	1568	1568	4149
93	20230901	180600	101805366	1568	1568	1568	1568	0
94	20230901	180500	101805366	1568	1568	1568	1568	0
95	20230901	180400	101805366	1568	1568	1568	1568	0
96	20230901	180300	101805366	1568	1568	1568	1568	0
97	20230901	180200	101805366	1568	1568	1568	1568	0
98	20230901	180100	101805366	1568	1568	1568	1568	0
99	20230901	180000	101805366	1568	1568	1568	1568	0
100	20230901	175900	101805366	1568	1568	1568	1568	0
101	20230901	175800	101805366	1568	1568	1568	1568	0
102	20230901	175700	101805366	1568	1568	1568	1568	0
103	20230901	175600	101805366	1568	1568	1568	1568	0
104	20230901	175500	101805366	1568	1568	1568	1568	0
105	20230901	175400	101805366	1568	1568	1568	1568	0
106	20230901	175300	101805366	1568	1568	1568	1568	0
107	20230901	175200	101805366	1568	1568	1568	1568	0
108	20230901	175100	101805366	1568	1568	1568	1568	0
109	20230901	175000	101805366	1568	1568	1568	1568	0
110	20230901	174900	101805366	1568	1568	1568	1568	0
111	20230901	174800	101805366	1568	1568	1568	1568	0
112	20230901	174700	101805366	1568	1568	1568	1568	0
113	20230901	174600	101805366	1568	1568	1568	1568	0
114	20230901	174500	101805366	1568	1568	1568	1568	0
115	20230901	174400	101805366	1568	1568	1568	1568	0
116	20230901	174300	101805366	1568	1568	1568	1568	0
117	20230901	174200	101805366	1568	1568	1568	1568	0
118	20230901	174100	101805366	1568	1568	1568	1568	0
119	20230901	174000	101805366	1568	1568	1568	1568	0
120	20230901	173900	101805366	1568	1568	1568	1568	0
121	20230901	173800	101805366	1568	1568	1568	1568	0
122	20230901	173700	101805366	1568	1568	1568	1568	4149
123	20230901	173600	101805366	1568	1568	1568	1568	0
124	20230901	173500	101805366	1568	1568	1568	1568	0
125	20230901	173400	101805366	1568	1568	1568	1568	0
126	20230901	173300	101805366	1568	1568	1568	1568	0
127	20230901	173200	101805366	1568	1568	1568	1568	0
128	20230901	173100	101805366	1568	1568	1568	1568	0
129	20230901	173000	101805366	1568	1568	1568	1568	0
130	20230901	172900	101805366	1568	1568	1568	1568	0
131	20230901	172800	101805366	1568	1568	1568	1568	0
132	20230901	172700	101805366	1568	1568	1568	1568	0
133	20230901	172600	101805366	1568	1568	1568	1568	0
134	20230901	172500	101805366	1568	1568	1568	1568	0
135	20230901	172400	101805366	1568	1568	1568	1568	0
136	20230901	172300	101805366	1568	1568	1568	1568	0
137	20230901	172200	101805366	1568	1568	1568	1568	0
138	20230901	172100	101805366	1568	1568	1568	1568	0
139	20230901	172000	101805366	1568	1568	1568	1568	0
140	20230901	171900	101805366	1568	1568	1568	1568	0
141	20230901	171800	101805366	1568	1568	1568	1568	0
142	20230901	171700	101805366	1568	1568	1568	1568	0
143	20230901	171600	101805366	1568	1568	1568	1568	0
144	20230901	171500	101805366	1568	1568	1568	1568	0
145	20230901	171400	101805366	1568	1568	1568	1568	0
146	20230901	171300	101805366	1568	1568	1568	1568	0
147	20230901	171200	101805366	1568	1568	1568	1568	0
148	20230901	171100	101805366	1568	1568	1568	1568	0
149	20230901	171000	101805366	1568	1568	1568	1568	0
150	20230901	170900	101805366	1568	1568	1568	1568	0
151	20230901	170800	101805366	1568	1568	1568	1568	0
152	20230901	170700	101805366	1568	1568	1568	1568	4149
153	20230901	170600	101805366	1568	1568	1568	1568	0
154	20230901	170500	101805366	1568	1568	1568	1568	0
155	20230901	170400	101805366	1568	1568	1568	1568	0
156	20230901	170300	101805366	1568	1568	1568	1568	0
157	20230901	170200	101805366	1568	1568	1568	1568	0
158	20230901	170100	101805366	1568	1568	1568	1568	0
159	20230901	170000	101805366	1568	1568	1568	1568	0
160	20230901	165900	101805366	1568	1568	1568	1568	0
161	20230901	165800	101805366	1568	1568	1568	1568	0
162	20230901	165700	101805366	1568	1568	1568	1568	0
163	20230901	165600	101805366	1568	1568	1568	1568	0
164	20230901	165500	101805366	1568	1568	1568	1568	0
165	20230901	165400	101805366	1568	1568	1568	1568	0
166	20230901	165300	101805366	1568	1568	1568	1568	0
167	20230901	165200	101805366	1568	1568	1568	1568	0
168	20230901	165100	101805366	1568	1568	1568	1568	0
169	20230901	165000	101805366	1568	1568	1568	1568	0
170	20230901	164900	101805366	1568	1568	1568	1568	0
171	20230901	164800	101805366	1568	1568	1568	1568	0
172	20230901	164700	101805366	1568	1568	1568	1568	0
173	20230901	164600	101805366	1568	1568	1568	1568	0
174	20230901	164500	101805366	1568	1568	1568	1568	0
175	20230901	164400	101805366	1568	1568	1568	1568	0
176	20230901	164300	101805366	1568	1568	1568	1568	0
177	20230901	164200	101805366	1568	1568	1568	1568	0
178	20230901	164100	101805366	1568	1568	1568	1568	0
179	20230901	164000	101805366	1568	1568	1568	1568	0
180	20230901	163900	101805366	1568	1568	1568	1568	0
181	20230901	163800	101805366	1568	1568	1568	1568	0
182	20230901	163700	101805366	1568	1568	1568	1568	4149
183	20230901	163600	101805366	1568	1568	1568	1568	0
184	20230901	163500	101805366	1568	1568	1568	1568	0
185	20230901	163400	101805366	1568	1568	1568	1568	0
186	20230901	163300	101805366	1568	1568	1568	1568	0
187	20230901	163200	101805366	1568	1568	1568	1568	0
188	20230901	163100	101805366	1568	1568	1568	1568	0
189	20230901	163000	101805366	1568	1568	1568	1568	0
190	20230901	162900	101805366	1568	1568	1568	1568	0
191	20230901	162800	101805366	1568	1568	1568	1568	0
192	20230901	162700	101805366	1568	1568	1568	1568	0
193	20230901	162600	101805366	1568	1568	1568	1568	0
194	20230901	162500	101805366	1568	1568	1568	1568	0
195	20230901	162400	101805366	1568	1568	1568	1568	0
196	20230901	162300	101805366	1568	1568	1568	1568	0
197	20230901	162200	101805366	1568	1568	1568	1568	0
198	20230901	162100	101805366	1568	1568	1568	1568	0
199	20230901	162000	101805366	1568	1568	1568	1568	0
200	20230901	161900	101805366	1568	1568	1568	1568	0
201	20230901	161800	101805366	1568	1568	1568	1568	0
202	20230901	161700	101805366	1568	1568	1568	1568	0
203	20230901	161600	101805366	1568	1568	1568	1568	0
204	20230901	161500	101805366	1568	1568	1568	1568	0
205	20230901	161400	101805366	1568	1568	1568	1568	0
206	20230901	161300	101805366	1568	1568	1568	1568	0
207	20230901	161200	101805366	1568	1568	1568	1568	0
208	20230901	161100	101805366	1568	1568	1568	1568	0
209	20230901	161000	101805366	1568	1568	1568	1568	0
210	20230901	160900	101805366	1568	1568	1568	1568	0
211	20230901	160800	101805366	1568	1568	1568	1568	0
212	20230901	160700	101805366	1568	1568	1568	1568	4149
213	20230901	160600	101805366	1568	1568	1568	1568	0
214	20230901	160500	101805366	1568	1568	1568	1568	0
215	20230901	160400	101805366	1568	1568	1568	1568	0
216	20230901	160300	101805366	1568	1568	1568	1568	0
217	20230901	160200	101805366	1568	1568	1568	1568	0
218	20230901	160100	101805366	1568	1568	1568	1568	0
219	20230901	160000	101805366	1568	1568	1568	1568	0
220	20230901	155900	101805366	1568	1568	1568	1568	0
221	20230901	155800	101805366	1568	1568	1568	1568	0
222	20230901	155700	101805366	1568	1568	1568	1568	0
223	20230901	155600	101805366	1568	1568	1568	1568	0
224	20230901	155500	101805366	1568	1568	1568	1568	0
225	20230901	155400	101805366	1568	1568	1568	1568	0
226	20230901	155300	101805366	1568	1568	1568	1568	0
227	20230901	155200	101805366	1568	1568	1568	1568	0
228	20230901	155100	101805366	1568	1568	1568	1568	0
229	20230901	155000	101805366	1568	1568	1568	1568	0
230	20230901	154900	101805366	1568	1568	1568	1568	0
231	20230901	154800	101805366	1568	1568	1568	1568	0
232	20230901	154700	101805366	1568	1568	1568	1568	0
233	20230901	154600	101805366	1568	1568	1568	1568	0
234	20230901	154500	101805366	1568	1568	1568	1568	0
235	20230901	154400	101805366	1568	1568	1568	1568	0
236	20230901	154300	101805366	1568	1568	1568	1568	0
237	20230901	154200	101805366	1568	1568	1568	1568	0
238	20230901	154100	101805366	1568	1568	1568	1568	0
239	20230901	154000	101805366	1568	1568	1568	1568	0
240	20230901	153900	101805366	1568	1568	1568	1568	0
241	20230901	153800	101805366	1568	1568	1568	1568	0
242	20230901	153700	101805366	1568	1568	1568	1568	4149
243	20230901	153600	101805366	1568	1568	1568	1568	0
244	20230901	153500	101805366	1568	1568	1568	1568	0
245	20230901	153400	101805366	1568	1568	1568	1568	0
246	20230901	153300	101805366	1568	1568	1568	1568	0
247	20230901	153200	101805366	1568	1568	1568	1568	0
248	20230901	153100	101805366	1568	1568	1568	1568	0
249	20230901	153000	101805366	1568	1568	1568	1568	4149
250	20230901	152900	95299734	1568	1568	1568	1568	0
251	20230901	152800	95299734	1568	1568	1568	1568	0
252	20230901	152700	95299734	1568	1568	1568	1568	0
253	20230901	152600	95299734	1568	1568	1568	1568	0
254	20230901	152500	95299734	1568	1568	1568	1568	0
255	20230901	152400	95299734	1568	1568	1568	1568	0
256	20230901	152300	95299734	1568	1568	1568	1568	0
257	20230901	152200	95299734	1568	1568	1568	1568	0
258	20230901	152100	95299734	1568	1568	1568	1568	0
259	20230901	152000	95299734	1568	1568	1568	1568	0
260	20230901	151900	95299734	1568	1565	1568	1565	262
261	20230901	151800	94889683	1565	1565	1565	1565	0
262	20230901	151700	94889683	1565	1565	1565	1565	0
263	20230901	151600	94889683	1565	1562	1565	1555	262
264	20230901	151500	94482010	1566	1566	1566	1566	0
265	20230901	151400	94482010	1566	1566	1566	1566	0
266	20230901	151300	94482010	1566	1556	1566	1556	145
267	20230901	151200	94255940	1566	1566	1566	1566	3
268	20230901	151100	94251242	1556	1556	1556	1556	0
269	20230901	151000	94251242	1556	1556	1556	1556	30
270	20230901	150900	94204562	1556	1556	1556	1556	0
271	20230901	150800	94204562	1556	1556	1556	1556	250
272	20230901	150700	93815562	1556	1556	1556	1556	0
273	20230901	150600	93815562	1556	1556	1556	1556	0
274	20230901	150500	93815562	1556	1556	1556	1556	0
275	20230901	150400	93815562	1556	1556	1556	1556	0
276	20230901	150300	93815562	1556	1556	1556	1556	0
277	20230901	150200	93815562	1556	1556	1556	1556	0
278	20230901	150100	93815562	1556	1556	1556	1556	0
279	20230901	150000	93815562	1556	1557	1557	1556	292
280	20230901	145900	93360923	1557	1557	1557	1557	1
281	20230901	145800	93359366	1557	1557	1557	1557	0
282	20230901	145700	93359366	1557	1557	1557	1557	0
283	20230901	145600	93359366	1557	1567	1567	1557	10
284	20230901	145500	93343736	1567	1567	1567	1567	11
285	20230901	145400	93326499	1567	1567	1567	1567	0
286	20230901	145300	93326499	1567	1567	1567	1567	547
287	20230901	145200	92469350	1567	1566	1567	1566	30
288	20230901	145100	92422363	1566	1566	1566	1566	0
289	20230901	145000	92422363	1566	1566	1566	1566	654
290	20230901	144900	91398199	1566	1566	1566	1566	0
291	20230901	144800	91398199	1566	1566	1566	1566	0
292	20230901	144700	91398199	1566	1566	1566	1566	0
293	20230901	144600	91398199	1566	1566	1566	1566	0
294	20230901	144500	91398199	1566	1566	1566	1566	0
295	20230901	144400	91398199	1566	1566	1566	1566	13
296	20230901	144300	91377841	1566	1566	1566	1566	12
297	20230901	144200	91359049	1566	1566	1566	1566	340
298	20230901	144100	90826609	1567	1567	1567	1567	0
299	20230901	144000	90826609	1567	1567	1567	1561	216
300	20230901	143900	90489351	1561	1561	1561	1561	0
301	20230901	143800	90489351	1561	1561	1561	1561	0
302	20230901	143700	90489351	1561	1561	1561	1561	0
303	20230901	143600	90489351	1561	1561	1561	1561	1
304	20230901	143500	90487790	1561	1561	1561	1561	0
305	20230901	143400	90487790	1561	1561	1561	1561	0
306	20230901	143300	90487790	1561	1561	1561	1561	0
307	20230901	143200	90487790	1561	1561	1561	1561	0
308	20230901	143100	90487790	1561	1561	1561	1561	0
309	20230901	143000	90487790	1561	1561	1561	1561	0
310	20230901	142900	90487790	1561	1561	1561	1561	0
311	20230901	142800	90487790	1561	1561	1561	1561	0
312	20230901	142700	90487790	1561	1561	1561	1561	0
313	20230901	142600	90487790	1561	1561	1561	1561	0
314	20230901	142500	90487790	1561	1561	1561	1561	0
315	20230901	142400	90487790	1561	1561	1561	1561	0
316	20230901	142300	90487790	1561	1561	1561	1561	0
317	20230901	142200	90487790	1561	1561	1561	1561	0
318	20230901	142100	90487790	1561	1561	1561	1561	0
319	20230901	142000	90487790	1561	1561	1561	1561	0
320	20230901	141900	90487790	1561	1561	1561	1561	0
321	20230901	141800	90487790	1561	1561	1561	1561	0
322	20230901	141700	90487790	1561	1560	1561	1560	3102
323	20230901	141600	85645749	1560	1560	1560	1560	0
324	20230901	141500	85645749	1560	1560	1560	1560	389
325	20230901	141400	85038909	1559	1559	1559	1559	321
326	20230901	141300	84538470	1559	1559	1559	1559	100
327	20230901	141200	84382570	1559	1559	1559	1559	0
328	20230901	141100	84382570	1559	1559	1559	1559	0
329	20230901	141000	84382570	1559	1559	1559	1559	0
330	20230901	140900	84382570	1559	1559	1559	1559	18
331	20230901	140800	84354508	1559	1559	1559	1559	4
332	20230901	140700	84348272	1557	1561	1561	1557	826
333	20230901	140600	83061764	1561	1560	1561	1560	60
334	20230901	140500	82968154	1559	1559	1559	1559	0
335	20230901	140400	82968154	1559	1559	1559	1559	0
336	20230901	140300	82968154	1559	1559	1559	1559	0
337	20230901	140200	82968154	1559	1559	1559	1559	0
338	20230901	140100	82968154	1559	1559	1559	1559	0
339	20230901	140000	82968154	1559	1559	1559	1559	10
340	20230901	135900	82952564	1558	1558	1558	1558	0
341	20230901	135800	82952564	1558	1558	1558	1558	0
342	20230901	135700	82952564	1558	1559	1559	1558	1920
343	20230901	135600	79960201	1560	1560	1560	1560	0
344	20230901	135500	79960201	1560	1560	1560	1560	0
345	20230901	135400	79960201	1560	1560	1560	1560	0
346	20230901	135300	79960201	1560	1560	1560	1560	0
347	20230901	135200	79960201	1560	1560	1560	1560	0
348	20230901	135100	79960201	1560	1560	1560	1560	0
349	20230901	135000	79960201	1560	1560	1560	1560	10
350	20230901	134900	79944601	1560	1560	1560	1560	0
351	20230901	134800	79944601	1560	1560	1560	1560	0
352	20230901	134700	79944601	1560	1560	1560	1560	0
353	20230901	134600	79944601	1560	1560	1560	1560	0
354	20230901	134500	79944601	1560	1560	1560	1560	1
355	20230901	134400	79943041	1560	1560	1560	1560	0
356	20230901	134300	79943041	1560	1560	1560	1560	0
357	20230901	134200	79943041	1560	1560	1560	1560	0
358	20230901	134100	79943041	1560	1560	1560	1560	0
359	20230901	134000	79943041	1560	1560	1560	1560	0
360	20230901	133900	79943041	1560	1560	1560	1560	0
361	20230901	133800	79943041	1560	1560	1560	1560	0
362	20230901	133700	79943041	1560	1560	1560	1560	20
363	20230901	133600	79911841	1560	1560	1560	1560	0
364	20230901	133500	79911841	1560	1562	1562	1560	250
365	20230901	133400	79521798	1561	1561	1561	1561	61
366	20230901	133300	79426577	1561	1561	1561	1561	0
367	20230901	133200	79426577	1561	1561	1561	1561	0
368	20230901	133100	79426577	1561	1561	1561	1561	0
369	20230901	133000	79426577	1561	1561	1561	1561	103
370	20230901	132900	79265794	1561	1561	1561	1561	0
371	20230901	132800	79265794	1561	1561	1561	1561	0
372	20230901	132700	79265794	1561	1561	1561	1561	20
373	20230901	132600	79234574	1561	1561	1561	1561	6
374	20230901	132500	79225208	1561	1561	1561	1561	0
375	20230901	132400	79225208	1561	1561	1561	1561	0
376	20230901	132300	79225208	1561	1561	1561	1561	0
377	20230901	132200	79225208	1561	1561	1561	1561	2
378	20230901	132100	79222086	1566	1565	1566	1565	190
379	20230901	132000	78924646	1564	1564	1564	1564	10
380	20230901	131900	78909006	1559	1559	1559	1559	0
381	20230901	131800	78909006	1559	1559	1559	1559	0
382	20230901	131700	78909006	1559	1559	1559	1559	0
383	20230901	131600	78909006	1559	1559	1559	1559	34
384	20230901	131500	78856000	1559	1559	1559	1559	1
385	20230901	131400	78854441	1560	1560	1560	1560	0
386	20230901	131300	78854441	1560	1560	1560	1560	11
387	20230901	131200	78837281	1560	1560	1560	1560	15
388	20230901	131100	78813881	1561	1561	1561	1561	0
389	20230901	131000	78813881	1561	1561	1561	1561	0
390	20230901	130900	78813881	1561	1561	1561	1561	0
391	20230901	130800	78813881	1561	1561	1561	1561	0
392	20230901	130700	78813881	1561	1561	1561	1561	0
393	20230901	130600	78813881	1561	1561	1561	1561	0
394	20230901	130500	78813881	1561	1561	1561	1561	0
395	20230901	130400	78813881	1561	1561	1561	1561	0
396	20230901	130300	78813881	1561	1561	1561	1561	0
397	20230901	130200	78813881	1561	1561	1561	1561	1
398	20230901	130100	78812320	1561	1561	1561	1561	43
399	20230901	130000	78745197	1565	1565	1565	1565	0
400	20230901	125900	78745197	1565	1565	1565	1565	0
401	20230901	125800	78745197	1565	1565	1565	1565	20
402	20230901	125700	78713897	1566	1566	1566	1566	0
403	20230901	125600	78713897	1566	1566	1566	1566	40
404	20230901	125500	78651257	1561	1561	1561	1561	0
405	20230901	125400	78651257	1561	1561	1561	1561	63
406	20230901	125300	78552914	1566	1566	1566	1566	0
407	20230901	125200	78552914	1566	1566	1566	1566	0
408	20230901	125100	78552914	1566	1566	1566	1566	0
409	20230901	125000	78552914	1566	1566	1566	1566	0
410	20230901	124900	78552914	1566	1566	1566	1566	0
411	20230901	124800	78552914	1566	1566	1566	1566	0
412	20230901	124700	78552914	1566	1566	1566	1566	0
413	20230901	124600	78552914	1566	1566	1566	1566	0
414	20230901	124500	78552914	1566	1566	1566	1566	0
415	20230901	124400	78552914	1566	1566	1566	1566	0
416	20230901	124300	78552914	1566	1566	1566	1566	0
417	20230901	124200	78552914	1566	1566	1566	1566	1
418	20230901	124100	78551348	1560	1561	1561	1560	2913
419	20230901	124000	74006970	1566	1566	1566	1566	0
420	20230901	123900	74006970	1566	1566	1566	1566	0
421	20230901	123800	74006970	1566	1566	1566	1566	0
422	20230901	123700	74006970	1566	1566	1566	1566	0
423	20230901	123600	74006970	1566	1566	1566	1566	0
424	20230901	123500	74006970	1566	1566	1566	1566	0
425	20230901	123400	74006970	1566	1566	1566	1566	0
426	20230901	123300	74006970	1566	1566	1566	1566	0
427	20230901	123200	74006970	1566	1566	1566	1566	50
428	20230901	123100	73928670	1566	1566	1566	1566	0
429	20230901	123000	73928670	1566	1566	1566	1566	0
430	20230901	122900	73928670	1566	1566	1566	1566	0
431	20230901	122800	73928670	1566	1566	1566	1566	2
432	20230901	122700	73925538	1560	1560	1560	1560	0
433	20230901	122600	73925538	1560	1560	1560	1560	0
434	20230901	122500	73925538	1560	1560	1560	1560	0
435	20230901	122400	73925538	1560	1560	1560	1560	0
436	20230901	122300	73925538	1560	1560	1560	1560	0
437	20230901	122200	73925538	1560	1560	1560	1560	0
438	20230901	122100	73925538	1560	1560	1560	1560	0
439	20230901	122000	73925538	1560	1560	1560	1560	0
440	20230901	121900	73925538	1560	1560	1560	1560	0
441	20230901	121800	73925538	1560	1560	1560	1560	0
442	20230901	121700	73925538	1560	1560	1560	1560	0
443	20230901	121600	73925538	1560	1561	1561	1560	2000
444	20230901	121500	70805444	1561	1561	1561	1561	0
445	20230901	121400	70805444	1561	1561	1561	1561	0
446	20230901	121300	70805444	1561	1566	1566	1561	80
447	20230901	121200	70680468	1566	1566	1566	1566	2
448	20230901	121100	70677336	1566	1566	1566	1566	0
449	20230901	121000	70677336	1566	1566	1566	1566	0
450	20230901	120900	70677336	1566	1566	1566	1566	0
451	20230901	120800	70677336	1566	1566	1566	1566	0
452	20230901	120700	70677336	1566	1566	1566	1566	60
453	20230901	120600	70583376	1566	1566	1566	1566	0
454	20230901	120500	70583376	1566	1566	1566	1566	10
455	20230901	120400	70567716	1566	1566	1566	1566	190
456	20230901	120300	70270176	1566	1566	1566	1566	0
457	20230901	120200	70270176	1566	1566	1566	1566	1
458	20230901	120100	70268610	1561	1561	1561	1561	0
459	20230901	120000	70268610	1561	1561	1561	1561	0
460	20230901	115900	70268610	1561	1561	1561	1561	0
461	20230901	115800	70268610	1561	1561	1561	1561	0
462	20230901	115700	70268610	1561	1561	1561	1561	0
463	20230901	115600	70268610	1561	1561	1561	1561	0
464	20230901	115500	70268610	1561	1561	1561	1561	521
465	20230901	115400	69455329	1561	1561	1561	1561	1
466	20230901	115300	69453768	1561	1561	1561	1561	1
467	20230901	115200	69452207	1566	1566	1566	1566	0
468	20230901	115100	69452207	1566	1566	1566	1566	0
469	20230901	115000	69452207	1566	1566	1566	1566	0
470	20230901	114900	69452207	1566	1566	1566	1566	0
471	20230901	114800	69452207	1566	1566	1566	1566	0
472	20230901	114700	69452207	1566	1566	1566	1566	0
473	20230901	114600	69452207	1566	1566	1566	1566	1
474	20230901	114500	69450641	1566	1566	1566	1566	0
475	20230901	114400	69450641	1566	1566	1566	1566	0
476	20230901	114300	69450641	1566	1566	1566	1566	1
477	20230901	114200	69449075	1561	1561	1561	1561	0
478	20230901	114100	69449075	1561	1561	1561	1561	0
479	20230901	114000	69449075	1561	1561	1561	1561	0
480	20230901	113900	69449075	1561	1561	1561	1561	0
481	20230901	113800	69449075	1561	1561	1561	1561	0
482	20230901	113700	69449075	1561	1561	1561	1561	0
483	20230901	113600	69449075	1561	1561	1561	1561	1
484	20230901	113500	69447514	1561	1561	1561	1561	0
485	20230901	113400	69447514	1561	1561	1561	1561	0
486	20230901	113300	69447514	1561	1561	1561	1561	0
487	20230901	113200	69447514	1561	1561	1561	1561	0
488	20230901	113100	69447514	1561	1561	1561	1561	0
489	20230901	113000	69447514	1561	1562	1562	1561	417
490	20230901	112900	68796472	1560	1561	1561	1560	150
491	20230901	112800	68562464	1560	1560	1560	1560	0
492	20230901	112700	68562464	1560	1560	1560	1560	0
493	20230901	112600	68562464	1560	1560	1560	1560	0
494	20230901	112500	68562464	1560	1560	1560	1560	0
495	20230901	112400	68562464	1560	1560	1560	1560	0
496	20230901	112300	68562464	1560	1560	1560	1560	0
497	20230901	112200	68562464	1560	1560	1560	1560	0
498	20230901	112100	68562464	1560	1560	1560	1560	0
499	20230901	112000	68562464	1560	1560	1560	1560	0
500	20230901	111900	68562464	1560	1560	1560	1560	0
501	20230901	111800	68562464	1560	1560	1560	1560	0
502	20230901	111700	68562464	1560	1560	1560	1560	0
503	20230901	111600	68562464	1560	1560	1560	1560	0
504	20230901	111500	68562464	1560	1560	1560	1560	43
505	20230901	111400	68495384	1560	1560	1560	1560	0
506	20230901	111300	68495384	1560	1560	1560	1560	0
507	20230901	111200	68495384	1560	1560	1560	1560	0
508	20230901	111100	68495384	1560	1560	1560	1560	202
509	20230901	111000	68180264	1563	1563	1563	1563	0
510	20230901	110900	68180264	1563	1563	1563	1563	1234
511	20230901	110800	66251522	1563	1563	1563	1563	0
512	20230901	110700	66251522	1563	1563	1563	1563	0
513	20230901	110600	66251522	1563	1563	1563	1563	0
514	20230901	110500	66251522	1563	1563	1563	1563	0
515	20230901	110400	66251522	1563	1563	1563	1563	5
516	20230901	110300	66243707	1563	1563	1563	1563	31
517	20230901	110200	66195254	1563	1563	1563	1563	59
518	20230901	110100	66103037	1564	1564	1564	1564	0
519	20230901	110000	66103037	1564	1564	1564	1564	0
520	20230901	105900	66103037	1564	1564	1564	1564	0
521	20230901	105800	66103037	1564	1564	1564	1564	196
522	20230901	105700	65796493	1568	1568	1568	1568	2
523	20230901	105600	65793357	1566	1566	1566	1566	0
524	20230901	105500	65793357	1566	1566	1566	1566	0
525	20230901	105400	65793357	1566	1566	1566	1566	1
526	20230901	105300	65791791	1564	1564	1564	1564	0
527	20230901	105200	65791791	1564	1564	1564	1564	0
528	20230901	105100	65791791	1564	1564	1564	1564	0
529	20230901	105000	65791791	1564	1564	1564	1564	0
530	20230901	104900	65791791	1564	1566	1566	1564	1043
531	20230901	104800	64159525	1565	1565	1565	1565	0
532	20230901	104700	64159525	1565	1565	1565	1565	0
533	20230901	104600	64159525	1565	1565	1565	1565	0
534	20230901	104500	64159525	1565	1565	1565	1565	0
535	20230901	104400	64159525	1565	1565	1565	1565	0
536	20230901	104300	64159525	1565	1565	1565	1565	0
537	20230901	104200	64159525	1565	1565	1565	1565	0
538	20230901	104100	64159525	1565	1565	1565	1565	0
539	20230901	104000	64159525	1565	1565	1565	1565	0
540	20230901	103900	64159525	1565	1565	1565	1565	0
541	20230901	103800	64159525	1565	1565	1565	1565	25
542	20230901	103700	64120400	1565	1565	1565	1565	26
543	20230901	103600	64079710	1565	1565	1565	1565	0
544	20230901	103500	64079710	1565	1565	1565	1565	0
545	20230901	103400	64079710	1565	1565	1565	1565	27
546	20230901	103300	64037455	1565	1565	1565	1565	0
547	20230901	103200	64037455	1565	1565	1565	1565	0
548	20230901	103100	64037455	1565	1565	1565	1565	2
549	20230901	103000	64034325	1565	1565	1565	1565	2
550	20230901	102900	64031195	1564	1564	1564	1564	0
551	20230901	102800	64031195	1564	1564	1564	1564	60
552	20230901	102700	63937355	1564	1564	1564	1564	0
553	20230901	102600	63937355	1564	1564	1564	1564	0
554	20230901	102500	63937355	1564	1564	1564	1564	0
555	20230901	102400	63937355	1564	1564	1564	1564	1
556	20230901	102300	63935791	1563	1564	1564	1563	195
557	20230901	102200	63630988	1563	1563	1563	1563	502
558	20230901	102100	62846362	1563	1563	1563	1563	0
559	20230901	102000	62846362	1563	1563	1563	1563	0
560	20230901	101900	62846362	1563	1563	1563	1563	0
561	20230901	101800	62846362	1563	1570	1570	1563	1572
562	20230901	101700	60385534	1577	1577	1577	1577	0
563	20230901	101600	60385534	1577	1577	1577	1577	0
564	20230901	101500	60385534	1577	1577	1577	1577	0
565	20230901	101400	60385534	1577	1577	1577	1577	0
566	20230901	101300	60385534	1577	1577	1577	1577	0
567	20230901	101200	60385534	1577	1577	1577	1577	0
568	20230901	101100	60385534	1577	1577	1577	1577	0
569	20230901	101000	60385534	1577	1577	1577	1577	0
570	20230901	100900	60385534	1577	1577	1577	1577	0
571	20230901	100800	60385534	1577	1577	1577	1577	2
572	20230901	100700	60382380	1568	1568	1568	1568	0
573	20230901	100600	60382380	1568	1568	1568	1568	1
574	20230901	100500	60380812	1568	1568	1568	1568	90
575	20230901	100400	60239692	1568	1579	1579	1568	521
576	20230901	100300	59422158	1579	1579	1579	1579	1
577	20230901	100200	59420579	1571	1571	1571	1571	1
578	20230901	100100	59419008	1570	1570	1570	1570	191
579	20230901	100000	59119138	1571	1574	1574	1571	766
580	20230901	095900	57915599	1575	1575	1575	1575	0
581	20230901	095800	57915599	1575	1575	1575	1575	0
582	20230901	095700	57915599	1575	1575	1575	1575	0
583	20230901	095600	57915599	1575	1575	1575	1575	11
584	20230901	095500	57898274	1575	1575	1575	1575	0
585	20230901	095400	57898274	1575	1575	1575	1575	0
586	20230901	095300	57898274	1575	1575	1575	1575	0
587	20230901	095200	57898274	1575	1575	1575	1575	1
588	20230901	095100	57896699	1579	1579	1579	1579	1
589	20230901	095000	57895120	1574	1576	1576	1574	2700
590	20230901	094900	53645245	1576	1576	1576	1576	1
591	20230901	094800	53643669	1576	1576	1576	1576	0
592	20230901	094700	53643669	1576	1577	1579	1576	57
593	20230901	094600	53553770	1577	1583	1583	1577	2140
594	20230901	094500	50171826	1583	1581	1583	1580	1587
595	20230901	094400	47662827	1581	1580	1581	1580	609
596	20230901	094300	46700380	1579	1575	1579	1575	265
597	20230901	094200	46281949	1579	1577	1579	1576	62
598	20230901	094100	46184172	1576	1576	1576	1576	0
599	20230901	094000	46184172	1576	1576	1576	1576	277
600	20230901	093900	45747620	1576	1574	1576	1574	187
601	20230901	093800	45453146	1574	1574	1574	1574	2
602	20230901	093700	45449998	1574	1574	1574	1574	1
603	20230901	093600	45448424	1574	1574	1574	1574	2
604	20230901	093500	45445276	1575	1575	1576	1575	65
605	20230901	093400	45342875	1572	1572	1572	1572	1
606	20230901	093300	45341303	1575	1575	1575	1575	1000
607	20230901	093200	43766303	1575	1575	1575	1575	0
608	20230901	093100	43766303	1575	1574	1575	1574	84
609	20230901	093000	43634053	1575	1575	1575	1575	40
610	20230901	092900	43571053	1575	1575	1575	1575	0
611	20230901	092800	43571053	1575	1575	1575	1575	10
612	20230901	092700	43555303	1575	1575	1575	1575	0
613	20230901	092600	43555303	1575	1575	1575	1575	1
614	20230901	092500	43553728	1581	1581	1581	1567	201
615	20230901	092400	43238677	1584	1584	1584	1584	0
616	20230901	092300	43238677	1584	1581	1584	1565	3206
617	20230901	092200	38210335	1587	1582	1587	1581	132
618	20230901	092100	38001508	1582	1581	1582	1581	1370
619	20230901	092000	35835338	1580	1580	1581	1580	404
620	20230901	091900	35196950	1580	1580	1580	1580	0
621	20230901	091800	35196950	1580	1580	1580	1580	63
622	20230901	091700	35097410	1580	1580	1580	1580	2
623	20230901	091600	35094250	1581	1581	1581	1581	0
624	20230901	091500	35094250	1581	1580	1581	1580	20
625	20230901	091400	35062637	1569	1569	1569	1569	0
626	20230901	091300	35062637	1569	1569	1569	1569	0
627	20230901	091200	35062637	1569	1571	1571	1569	99
628	20230901	091100	34907136	1581	1581	1581	1581	100
629	20230901	091000	34749036	1582	1582	1582	1582	6
630	20230901	090900	34739544	1587	1560	1587	1560	11
631	20230901	090800	34722170	1565	1563	1565	1563	868
632	20230901	090700	33364760	1556	1556	1556	1556	2468
633	20230901	090600	29524552	1562	1562	1562	1562	31
634	20230901	090500	29476130	1564	1550	1564	1546	12793
635	20230901	090400	9687324	1546	1546	1546	1546	0
636	20230901	090300	9687324	1546	1561	1562	1546	1701
637	20230901	090200	7043873	1552	1553	1553	1551	2023
638	20230901	090100	3905942	1545	1560	1562	1545	2295
639	20230901	090000	329793	1563	1563	1563	1563	211