KissMeData/299170/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203700	73122342	1896	1896	1896	1896	2074
3	20230906	203600	73122342	1896	1896	1896	1896	0
4	20230906	203500	73122342	1896	1896	1896	1896	0
5	20230906	203400	73122342	1896	1896	1896	1896	0
6	20230906	203300	73122342	1896	1896	1896	1896	0
7	20230906	203200	73122342	1896	1896	1896	1896	0
8	20230906	203100	73122342	1896	1896	1896	1896	0
9	20230906	203000	73122342	1896	1896	1896	1896	0
10	20230906	202900	73122342	1896	1896	1896	1896	0
11	20230906	202800	73122342	1896	1896	1896	1896	0
12	20230906	202700	73122342	1896	1896	1896	1896	0
13	20230906	202600	73122342	1896	1896	1896	1896	0
14	20230906	202500	73122342	1896	1896	1896	1896	0
15	20230906	202400	73122342	1896	1896	1896	1896	0
16	20230906	202300	73122342	1896	1896	1896	1896	0
17	20230906	202200	73122342	1896	1896	1896	1896	0
18	20230906	202100	73122342	1896	1896	1896	1896	0
19	20230906	202000	73122342	1896	1896	1896	1896	0
20	20230906	201900	73122342	1896	1896	1896	1896	0
21	20230906	201800	73122342	1896	1896	1896	1896	0
22	20230906	201700	73122342	1896	1896	1896	1896	0
23	20230906	201600	73122342	1896	1896	1896	1896	0
24	20230906	201500	73122342	1896	1896	1896	1896	0
25	20230906	201400	73122342	1896	1896	1896	1896	0
26	20230906	201300	73122342	1896	1896	1896	1896	0
27	20230906	201200	73122342	1896	1896	1896	1896	0
28	20230906	201100	73122342	1896	1896	1896	1896	0
29	20230906	201000	73122342	1896	1896	1896	1896	0
30	20230906	200900	73122342	1896	1896	1896	1896	0
31	20230906	200800	73122342	1896	1896	1896	1896	0
32	20230906	200700	73122342	1896	1896	1896	1896	2074
33	20230906	200600	73122342	1896	1896	1896	1896	0
34	20230906	200500	73122342	1896	1896	1896	1896	0
35	20230906	200400	73122342	1896	1896	1896	1896	0
36	20230906	200300	73122342	1896	1896	1896	1896	0
37	20230906	200200	73122342	1896	1896	1896	1896	0
38	20230906	200100	73122342	1896	1896	1896	1896	0
39	20230906	200000	73122342	1896	1896	1896	1896	0
40	20230906	195900	73122342	1896	1896	1896	1896	0
41	20230906	195800	73122342	1896	1896	1896	1896	0
42	20230906	195700	73122342	1896	1896	1896	1896	0
43	20230906	195600	73122342	1896	1896	1896	1896	0
44	20230906	195500	73122342	1896	1896	1896	1896	0
45	20230906	195400	73122342	1896	1896	1896	1896	0
46	20230906	195300	73122342	1896	1896	1896	1896	0
47	20230906	195200	73122342	1896	1896	1896	1896	0
48	20230906	195100	73122342	1896	1896	1896	1896	0
49	20230906	195000	73122342	1896	1896	1896	1896	0
50	20230906	194900	73122342	1896	1896	1896	1896	0
51	20230906	194800	73122342	1896	1896	1896	1896	0
52	20230906	194700	73122342	1896	1896	1896	1896	0
53	20230906	194600	73122342	1896	1896	1896	1896	0
54	20230906	194500	73122342	1896	1896	1896	1896	0
55	20230906	194400	73122342	1896	1896	1896	1896	0
56	20230906	194300	73122342	1896	1896	1896	1896	0
57	20230906	194200	73122342	1896	1896	1896	1896	0
58	20230906	194100	73122342	1896	1896	1896	1896	0
59	20230906	194000	73122342	1896	1896	1896	1896	0
60	20230906	193900	73122342	1896	1896	1896	1896	0
61	20230906	193800	73122342	1896	1896	1896	1896	0
62	20230906	193700	73122342	1896	1896	1896	1896	2074
63	20230906	193600	73122342	1896	1896	1896	1896	0
64	20230906	193500	73122342	1896	1896	1896	1896	0
65	20230906	193400	73122342	1896	1896	1896	1896	0
66	20230906	193300	73122342	1896	1896	1896	1896	0
67	20230906	193200	73122342	1896	1896	1896	1896	0
68	20230906	193100	73122342	1896	1896	1896	1896	0
69	20230906	193000	73122342	1896	1896	1896	1896	0
70	20230906	192900	73122342	1896	1896	1896	1896	0
71	20230906	192800	73122342	1896	1896	1896	1896	0
72	20230906	192700	73122342	1896	1896	1896	1896	0
73	20230906	192600	73122342	1896	1896	1896	1896	0
74	20230906	192500	73122342	1896	1896	1896	1896	0
75	20230906	192400	73122342	1896	1896	1896	1896	0
76	20230906	192300	73122342	1896	1896	1896	1896	0
77	20230906	192200	73122342	1896	1896	1896	1896	0
78	20230906	192100	73122342	1896	1896	1896	1896	0
79	20230906	192000	73122342	1896	1896	1896	1896	0
80	20230906	191900	73122342	1896	1896	1896	1896	0
81	20230906	191800	73122342	1896	1896	1896	1896	0
82	20230906	191700	73122342	1896	1896	1896	1896	0
83	20230906	191600	73122342	1896	1896	1896	1896	0
84	20230906	191500	73122342	1896	1896	1896	1896	0
85	20230906	191400	73122342	1896	1896	1896	1896	0
86	20230906	191300	73122342	1896	1896	1896	1896	0
87	20230906	191200	73122342	1896	1896	1896	1896	0
88	20230906	191100	73122342	1896	1896	1896	1896	0
89	20230906	191000	73122342	1896	1896	1896	1896	0
90	20230906	190900	73122342	1896	1896	1896	1896	0
91	20230906	190800	73122342	1896	1896	1896	1896	0
92	20230906	190700	73122342	1896	1896	1896	1896	2074
93	20230906	190600	73122342	1896	1896	1896	1896	0
94	20230906	190500	73122342	1896	1896	1896	1896	0
95	20230906	190400	73122342	1896	1896	1896	1896	0
96	20230906	190300	73122342	1896	1896	1896	1896	0
97	20230906	190200	73122342	1896	1896	1896	1896	0
98	20230906	190100	73122342	1896	1896	1896	1896	0
99	20230906	190000	73122342	1896	1896	1896	1896	0
100	20230906	185900	73122342	1896	1896	1896	1896	0
101	20230906	185800	73122342	1896	1896	1896	1896	0
102	20230906	185700	73122342	1896	1896	1896	1896	0
103	20230906	185600	73122342	1896	1896	1896	1896	0
104	20230906	185500	73122342	1896	1896	1896	1896	0
105	20230906	185400	73122342	1896	1896	1896	1896	0
106	20230906	185300	73122342	1896	1896	1896	1896	0
107	20230906	185200	73122342	1896	1896	1896	1896	0
108	20230906	185100	73122342	1896	1896	1896	1896	0
109	20230906	185000	73122342	1896	1896	1896	1896	0
110	20230906	184900	73122342	1896	1896	1896	1896	0
111	20230906	184800	73122342	1896	1896	1896	1896	0
112	20230906	184700	73122342	1896	1896	1896	1896	0
113	20230906	184600	73122342	1896	1896	1896	1896	0
114	20230906	184500	73122342	1896	1896	1896	1896	0
115	20230906	184400	73122342	1896	1896	1896	1896	0
116	20230906	184300	73122342	1896	1896	1896	1896	0
117	20230906	184200	73122342	1896	1896	1896	1896	0
118	20230906	184100	73122342	1896	1896	1896	1896	0
119	20230906	184000	73122342	1896	1896	1896	1896	0
120	20230906	183900	73122342	1896	1896	1896	1896	0
121	20230906	183800	73122342	1896	1896	1896	1896	0
122	20230906	183700	73122342	1896	1896	1896	1896	2074
123	20230906	183600	73122342	1896	1896	1896	1896	0
124	20230906	183500	73122342	1896	1896	1896	1896	0
125	20230906	183400	73122342	1896	1896	1896	1896	0
126	20230906	183300	73122342	1896	1896	1896	1896	0
127	20230906	183200	73122342	1896	1896	1896	1896	0
128	20230906	183100	73122342	1896	1896	1896	1896	0
129	20230906	183000	73122342	1896	1896	1896	1896	0
130	20230906	182900	73122342	1896	1896	1896	1896	0
131	20230906	182800	73122342	1896	1896	1896	1896	0
132	20230906	182700	73122342	1896	1896	1896	1896	0
133	20230906	182600	73122342	1896	1896	1896	1896	0
134	20230906	182500	73122342	1896	1896	1896	1896	0
135	20230906	182400	73122342	1896	1896	1896	1896	0
136	20230906	182300	73122342	1896	1896	1896	1896	0
137	20230906	182200	73122342	1896	1896	1896	1896	0
138	20230906	182100	73122342	1896	1896	1896	1896	0
139	20230906	182000	73122342	1896	1896	1896	1896	0
140	20230906	181900	73122342	1896	1896	1896	1896	0
141	20230906	181800	73122342	1896	1896	1896	1896	0
142	20230906	181700	73122342	1896	1896	1896	1896	0
143	20230906	181600	73122342	1896	1896	1896	1896	0
144	20230906	181500	73122342	1896	1896	1896	1896	0
145	20230906	181400	73122342	1896	1896	1896	1896	0
146	20230906	181300	73122342	1896	1896	1896	1896	0
147	20230906	181200	73122342	1896	1896	1896	1896	0
148	20230906	181100	73122342	1896	1896	1896	1896	0
149	20230906	181000	73122342	1896	1896	1896	1896	0
150	20230906	180900	73122342	1896	1896	1896	1896	0
151	20230906	180800	73122342	1896	1896	1896	1896	0
152	20230906	180700	73122342	1896	1896	1896	1896	2074
153	20230906	180600	73122342	1896	1896	1896	1896	0
154	20230906	180500	73122342	1896	1896	1896	1896	0
155	20230906	180400	73122342	1896	1896	1896	1896	0
156	20230906	180300	73122342	1896	1896	1896	1896	0
157	20230906	180200	73122342	1896	1896	1896	1896	0
158	20230906	180100	73122342	1896	1896	1896	1896	0
159	20230906	180000	73122342	1896	1896	1896	1896	0
160	20230906	175900	73122342	1896	1896	1896	1896	0
161	20230906	175800	73122342	1896	1896	1896	1896	0
162	20230906	175700	73122342	1896	1896	1896	1896	0
163	20230906	175600	73122342	1896	1896	1896	1896	0
164	20230906	175500	73122342	1896	1896	1896	1896	0
165	20230906	175400	73122342	1896	1896	1896	1896	0
166	20230906	175300	73122342	1896	1896	1896	1896	0
167	20230906	175200	73122342	1896	1896	1896	1896	0
168	20230906	175100	73122342	1896	1896	1896	1896	0
169	20230906	175000	73122342	1896	1896	1896	1896	0
170	20230906	174900	73122342	1896	1896	1896	1896	0
171	20230906	174800	73122342	1896	1896	1896	1896	0
172	20230906	174700	73122342	1896	1896	1896	1896	0
173	20230906	174600	73122342	1896	1896	1896	1896	0
174	20230906	174500	73122342	1896	1896	1896	1896	0
175	20230906	174400	73122342	1896	1896	1896	1896	0
176	20230906	174300	73122342	1896	1896	1896	1896	0
177	20230906	174200	73122342	1896	1896	1896	1896	0
178	20230906	174100	73122342	1896	1896	1896	1896	0
179	20230906	174000	73122342	1896	1896	1896	1896	0
180	20230906	173900	73122342	1896	1896	1896	1896	0
181	20230906	173800	73122342	1896	1896	1896	1896	0
182	20230906	173700	73122342	1896	1896	1896	1896	2074
183	20230906	173600	73122342	1896	1896	1896	1896	0
184	20230906	173500	73122342	1896	1896	1896	1896	0
185	20230906	173400	73122342	1896	1896	1896	1896	0
186	20230906	173300	73122342	1896	1896	1896	1896	0
187	20230906	173200	73122342	1896	1896	1896	1896	0
188	20230906	173100	73122342	1896	1896	1896	1896	0
189	20230906	173000	73122342	1896	1896	1896	1896	0
190	20230906	172900	73122342	1896	1896	1896	1896	0
191	20230906	172800	73122342	1896	1896	1896	1896	0
192	20230906	172700	73122342	1896	1896	1896	1896	0
193	20230906	172600	73122342	1896	1896	1896	1896	0
194	20230906	172500	73122342	1896	1896	1896	1896	0
195	20230906	172400	73122342	1896	1896	1896	1896	0
196	20230906	172300	73122342	1896	1896	1896	1896	0
197	20230906	172200	73122342	1896	1896	1896	1896	0
198	20230906	172100	73122342	1896	1896	1896	1896	0
199	20230906	172000	73122342	1896	1896	1896	1896	0
200	20230906	171900	73122342	1896	1896	1896	1896	0
201	20230906	171800	73122342	1896	1896	1896	1896	0
202	20230906	171700	73122342	1896	1896	1896	1896	0
203	20230906	171600	73122342	1896	1896	1896	1896	0
204	20230906	171500	73122342	1896	1896	1896	1896	0
205	20230906	171400	73122342	1896	1896	1896	1896	0
206	20230906	171300	73122342	1896	1896	1896	1896	0
207	20230906	171200	73122342	1896	1896	1896	1896	0
208	20230906	171100	73122342	1896	1896	1896	1896	0
209	20230906	171000	73122342	1896	1896	1896	1896	0
210	20230906	170900	73122342	1896	1896	1896	1896	0
211	20230906	170800	73122342	1896	1896	1896	1896	0
212	20230906	170700	73122342	1896	1896	1896	1896	2074
213	20230906	170600	73122342	1896	1896	1896	1896	0
214	20230906	170500	73122342	1896	1896	1896	1896	0
215	20230906	170400	73122342	1896	1896	1896	1896	0
216	20230906	170300	73122342	1896	1896	1896	1896	0
217	20230906	170200	73122342	1896	1896	1896	1896	0
218	20230906	170100	73122342	1896	1896	1896	1896	0
219	20230906	170000	73122342	1896	1896	1896	1896	0
220	20230906	165900	73122342	1896	1896	1896	1896	0
221	20230906	165800	73122342	1896	1896	1896	1896	0
222	20230906	165700	73122342	1896	1896	1896	1896	0
223	20230906	165600	73122342	1896	1896	1896	1896	0
224	20230906	165500	73122342	1896	1896	1896	1896	0
225	20230906	165400	73122342	1896	1896	1896	1896	0
226	20230906	165300	73122342	1896	1896	1896	1896	0
227	20230906	165200	73122342	1896	1896	1896	1896	0
228	20230906	165100	73122342	1896	1896	1896	1896	0
229	20230906	165000	73122342	1896	1896	1896	1896	0
230	20230906	164900	73122342	1896	1896	1896	1896	0
231	20230906	164800	73122342	1896	1896	1896	1896	0
232	20230906	164700	73122342	1896	1896	1896	1896	0
233	20230906	164600	73122342	1896	1896	1896	1896	0
234	20230906	164500	73122342	1896	1896	1896	1896	0
235	20230906	164400	73122342	1896	1896	1896	1896	0
236	20230906	164300	73122342	1896	1896	1896	1896	0
237	20230906	164200	73122342	1896	1896	1896	1896	0
238	20230906	164100	73122342	1896	1896	1896	1896	0
239	20230906	164000	73122342	1896	1896	1896	1896	0
240	20230906	163900	73122342	1896	1896	1896	1896	0
241	20230906	163800	73122342	1896	1896	1896	1896	0
242	20230906	163700	73122342	1896	1896	1896	1896	2074
243	20230906	163600	73122342	1896	1896	1896	1896	0
244	20230906	163500	73122342	1896	1896	1896	1896	0
245	20230906	163400	73122342	1896	1896	1896	1896	0
246	20230906	163300	73122342	1896	1896	1896	1896	0
247	20230906	163200	73122342	1896	1896	1896	1896	0
248	20230906	163100	73122342	1896	1896	1896	1896	0
249	20230906	163000	73122342	1896	1896	1896	1896	0
250	20230906	162900	73122342	1896	1896	1896	1896	0
251	20230906	162800	73122342	1896	1896	1896	1896	0
252	20230906	162700	73122342	1896	1896	1896	1896	0
253	20230906	162600	73122342	1896	1896	1896	1896	0
254	20230906	162500	73122342	1896	1896	1896	1896	0
255	20230906	162400	73122342	1896	1896	1896	1896	0
256	20230906	162300	73122342	1896	1896	1896	1896	0
257	20230906	162200	73122342	1896	1896	1896	1896	0
258	20230906	162100	73122342	1896	1896	1896	1896	0
259	20230906	162000	73122342	1896	1896	1896	1896	0
260	20230906	161900	73122342	1896	1896	1896	1896	0
261	20230906	161800	73122342	1896	1896	1896	1896	0
262	20230906	161700	73122342	1896	1896	1896	1896	0
263	20230906	161600	73122342	1896	1896	1896	1896	0
264	20230906	161500	73122342	1896	1896	1896	1896	0
265	20230906	161400	73122342	1896	1896	1896	1896	0
266	20230906	161300	73122342	1896	1896	1896	1896	0
267	20230906	161200	73122342	1896	1896	1896	1896	0
268	20230906	161100	73122342	1896	1896	1896	1896	0
269	20230906	161000	73122342	1896	1896	1896	1896	0
270	20230906	160900	73122342	1896	1896	1896	1896	0
271	20230906	160800	73122342	1896	1896	1896	1896	0
272	20230906	160700	73122342	1896	1896	1896	1896	2074
273	20230906	160600	73122342	1896	1896	1896	1896	0
274	20230906	160500	73122342	1896	1896	1896	1896	0
275	20230906	160400	73122342	1896	1896	1896	1896	0
276	20230906	160300	73122342	1896	1896	1896	1896	0
277	20230906	160200	73122342	1896	1896	1896	1896	0
278	20230906	160100	73122342	1896	1896	1896	1896	0
279	20230906	160000	73122342	1896	1896	1896	1896	0
280	20230906	155900	73122342	1896	1896	1896	1896	0
281	20230906	155800	73122342	1896	1896	1896	1896	0
282	20230906	155700	73122342	1896	1896	1896	1896	0
283	20230906	155600	73122342	1896	1896	1896	1896	0
284	20230906	155500	73122342	1896	1896	1896	1896	0
285	20230906	155400	73122342	1896	1896	1896	1896	0
286	20230906	155300	73122342	1896	1896	1896	1896	0
287	20230906	155200	73122342	1896	1896	1896	1896	0
288	20230906	155100	73122342	1896	1896	1896	1896	0
289	20230906	155000	73122342	1896	1896	1896	1896	0
290	20230906	154900	73122342	1896	1896	1896	1896	0
291	20230906	154800	73122342	1896	1896	1896	1896	0
292	20230906	154700	73122342	1896	1896	1896	1896	0
293	20230906	154600	73122342	1896	1896	1896	1896	0
294	20230906	154500	73122342	1896	1896	1896	1896	0
295	20230906	154400	73122342	1896	1896	1896	1896	0
296	20230906	154300	73122342	1896	1896	1896	1896	0
297	20230906	154200	73122342	1896	1896	1896	1896	0
298	20230906	154100	73122342	1896	1896	1896	1896	0
299	20230906	154000	73122342	1896	1896	1896	1896	0
300	20230906	153900	73122342	1896	1896	1896	1896	0
301	20230906	153800	73122342	1896	1896	1896	1896	0
302	20230906	153700	73122342	1896	1896	1896	1896	2074
303	20230906	153600	73122342	1896	1896	1896	1896	0
304	20230906	153500	73122342	1896	1896	1896	1896	0
305	20230906	153400	73122342	1896	1896	1896	1896	0
306	20230906	153300	73122342	1896	1896	1896	1896	0
307	20230906	153200	73122342	1896	1896	1896	1896	0
308	20230906	153100	73122342	1896	1896	1896	1896	0
309	20230906	153000	73122342	1896	1896	1896	1896	2074
310	20230906	152900	69190038	1893	1893	1893	1893	0
311	20230906	152800	69190038	1893	1893	1893	1893	0
312	20230906	152700	69190038	1893	1893	1893	1893	0
313	20230906	152600	69190038	1893	1893	1893	1893	0
314	20230906	152500	69190038	1893	1893	1893	1893	0
315	20230906	152400	69190038	1893	1893	1893	1893	0
316	20230906	152300	69190038	1893	1893	1893	1893	0
317	20230906	152200	69190038	1893	1893	1893	1893	0
318	20230906	152100	69190038	1893	1893	1893	1893	0
319	20230906	152000	69190038	1893	1893	1893	1893	0
320	20230906	151900	69190038	1893	1893	1893	1893	0
321	20230906	151800	69190038	1893	1893	1893	1893	0
322	20230906	151700	69190038	1893	1893	1893	1893	0
323	20230906	151600	69190038	1893	1893	1893	1893	480
324	20230906	151500	68281398	1893	1893	1893	1893	10
325	20230906	151400	68262468	1893	1893	1893	1893	0
326	20230906	151300	68262468	1893	1893	1893	1893	0
327	20230906	151200	68262468	1893	1893	1893	1893	0
328	20230906	151100	68262468	1893	1893	1893	1893	2
329	20230906	151000	68258682	1890	1890	1890	1890	1554
330	20230906	150900	65321622	1890	1890	1890	1890	0
331	20230906	150800	65321622	1890	1890	1890	1890	0
332	20230906	150700	65321622	1890	1890	1890	1890	0
333	20230906	150600	65321622	1890	1890	1890	1890	0
334	20230906	150500	65321622	1890	1890	1890	1890	0
335	20230906	150400	65321622	1890	1890	1890	1890	0
336	20230906	150300	65321622	1890	1890	1890	1890	0
337	20230906	150200	65321622	1890	1890	1890	1890	0
338	20230906	150100	65321622	1890	1890	1890	1890	0
339	20230906	150000	65321622	1890	1890	1890	1890	0
340	20230906	145900	65321622	1890	1890	1890	1890	2
341	20230906	145800	65317842	1890	1890	1890	1890	0
342	20230906	145700	65317842	1890	1890	1890	1890	0
343	20230906	145600	65317842	1890	1890	1890	1890	0
344	20230906	145500	65317842	1890	1890	1890	1890	0
345	20230906	145400	65317842	1890	1890	1890	1890	1
346	20230906	145300	65315952	1886	1886	1886	1886	8
347	20230906	145200	65300864	1886	1884	1886	1884	2
348	20230906	145100	65297094	1885	1886	1887	1884	6
349	20230906	145000	65285781	1887	1890	1890	1886	7
350	20230906	144900	65272563	1885	1885	1885	1885	406
351	20230906	144800	64507253	1890	1890	1890	1890	0
352	20230906	144700	64507253	1890	1890	1890	1890	0
353	20230906	144600	64507253	1890	1890	1890	1890	0
354	20230906	144500	64507253	1890	1890	1890	1890	0
355	20230906	144400	64507253	1890	1889	1890	1887	10
356	20230906	144300	64488374	1890	1885	1890	1881	3963
357	20230906	144200	57022046	1886	1886	1886	1886	0
358	20230906	144100	57022046	1886	1886	1886	1886	0
359	20230906	144000	57022046	1886	1886	1886	1886	41
360	20230906	143900	56944720	1886	1887	1887	1886	2
361	20230906	143800	56940947	1890	1890	1890	1884	5202
362	20230906	143700	47127007	1890	1891	1891	1890	1175
363	20230906	143600	44905217	1892	1892	1892	1892	0
364	20230906	143500	44905217	1892	1892	1892	1892	0
365	20230906	143400	44905217	1892	1892	1892	1892	0
366	20230906	143300	44905217	1892	1892	1892	1892	500
367	20230906	143200	43959217	1893	1893	1893	1893	0
368	20230906	143100	43959217	1893	1893	1893	1893	0
369	20230906	143000	43959217	1893	1893	1893	1893	0
370	20230906	142900	43959217	1893	1893	1893	1893	0
371	20230906	142800	43959217	1893	1893	1893	1893	0
372	20230906	142700	43959217	1893	1893	1893	1893	0
373	20230906	142600	43959217	1893	1893	1893	1893	0
374	20230906	142500	43959217	1893	1892	1893	1892	2
375	20230906	142400	43955432	1891	1891	1891	1891	0
376	20230906	142300	43955432	1891	1891	1891	1891	0
377	20230906	142200	43955432	1891	1891	1891	1891	0
378	20230906	142100	43955432	1891	1891	1891	1891	0
379	20230906	142000	43955432	1891	1891	1891	1891	0
380	20230906	141900	43955432	1891	1891	1891	1891	0
381	20230906	141800	43955432	1891	1891	1891	1891	0
382	20230906	141700	43955432	1891	1891	1891	1891	0
383	20230906	141600	43955432	1891	1891	1891	1891	0
384	20230906	141500	43955432	1891	1891	1891	1891	0
385	20230906	141400	43955432	1891	1891	1891	1891	0
386	20230906	141300	43955432	1891	1891	1891	1891	0
387	20230906	141200	43955432	1891	1891	1891	1891	0
388	20230906	141100	43955432	1891	1891	1891	1891	0
389	20230906	141000	43955432	1891	1892	1892	1891	2
390	20230906	140900	43951649	1893	1893	1893	1893	0
391	20230906	140800	43951649	1893	1893	1893	1893	0
392	20230906	140700	43951649	1893	1894	1894	1893	4
393	20230906	140600	43944074	1893	1893	1893	1893	41
394	20230906	140500	43866461	1895	1895	1895	1895	0
395	20230906	140400	43866461	1895	1895	1895	1895	0
396	20230906	140300	43866461	1895	1895	1895	1895	0
397	20230906	140200	43866461	1895	1895	1895	1895	446
398	20230906	140100	43021291	1895	1895	1895	1895	577
399	20230906	140000	41927876	1893	1893	1893	1893	200
400	20230906	135900	41549276	1895	1895	1895	1895	0
401	20230906	135800	41549276	1895	1895	1895	1895	0
402	20230906	135700	41549276	1895	1894	1895	1894	528
403	20230906	135600	40549016	1893	1893	1893	1893	0
404	20230906	135500	40549016	1893	1891	1893	1891	1239
405	20230906	135400	38204489	1890	1890	1890	1890	0
406	20230906	135300	38204489	1890	1890	1890	1890	0
407	20230906	135200	38204489	1890	1890	1890	1890	0
408	20230906	135100	38204489	1890	1890	1890	1890	39
409	20230906	135000	38130779	1890	1890	1890	1890	0
410	20230906	134900	38130779	1890	1890	1890	1890	0
411	20230906	134800	38130779	1890	1890	1890	1890	1
412	20230906	134700	38128889	1885	1885	1885	1885	0
413	20230906	134600	38128889	1885	1885	1885	1885	200
414	20230906	134500	37751889	1890	1890	1890	1890	0
415	20230906	134400	37751889	1890	1890	1890	1890	0
416	20230906	134300	37751889	1890	1890	1890	1890	0
417	20230906	134200	37751889	1890	1890	1890	1890	0
418	20230906	134100	37751889	1890	1890	1890	1890	0
419	20230906	134000	37751889	1890	1890	1890	1890	0
420	20230906	133900	37751889	1890	1890	1890	1890	0
421	20230906	133800	37751889	1890	1890	1890	1890	100
422	20230906	133700	37562889	1892	1892	1892	1892	0
423	20230906	133600	37562889	1892	1892	1892	1892	0
424	20230906	133500	37562889	1892	1892	1892	1892	0
425	20230906	133400	37562889	1892	1892	1892	1892	0
426	20230906	133300	37562889	1892	1892	1892	1892	0
427	20230906	133200	37562889	1892	1892	1892	1892	0
428	20230906	133100	37562889	1892	1892	1892	1892	0
429	20230906	133000	37562889	1892	1892	1892	1892	0
430	20230906	132900	37562889	1892	1892	1892	1892	1000
431	20230906	132800	35670889	1893	1893	1893	1893	0
432	20230906	132700	35670889	1893	1893	1893	1893	0
433	20230906	132600	35670889	1893	1893	1893	1893	0
434	20230906	132500	35670889	1893	1893	1893	1893	0
435	20230906	132400	35670889	1893	1893	1893	1893	0
436	20230906	132300	35670889	1893	1893	1893	1893	0
437	20230906	132200	35670889	1893	1893	1893	1893	0
438	20230906	132100	35670889	1893	1893	1893	1893	0
439	20230906	132000	35670889	1893	1893	1893	1893	0
440	20230906	131900	35670889	1893	1893	1893	1893	0
441	20230906	131800	35670889	1893	1893	1893	1893	0
442	20230906	131700	35670889	1893	1893	1893	1893	0
443	20230906	131600	35670889	1893	1893	1893	1893	0
444	20230906	131500	35670889	1893	1890	1893	1887	3407
445	20230906	131400	29237222	1893	1893	1893	1893	0
446	20230906	131300	29237222	1893	1893	1893	1893	422
447	20230906	131200	28438376	1890	1890	1890	1890	0
448	20230906	131100	28438376	1890	1890	1890	1890	0
449	20230906	131000	28438376	1890	1891	1891	1890	800
450	20230906	130900	26925876	1891	1891	1891	1891	0
451	20230906	130800	26925876	1891	1891	1891	1891	0
452	20230906	130700	26925876	1891	1891	1891	1891	4
453	20230906	130600	26918312	1893	1893	1893	1893	0
454	20230906	130500	26918312	1893	1893	1893	1893	1
455	20230906	130400	26916419	1890	1890	1890	1890	0
456	20230906	130300	26916419	1890	1890	1890	1890	182
457	20230906	130200	26572439	1893	1893	1893	1893	0
458	20230906	130100	26572439	1893	1893	1893	1893	0
459	20230906	130000	26572439	1893	1893	1893	1893	0
460	20230906	125900	26572439	1893	1893	1893	1893	0
461	20230906	125800	26572439	1893	1893	1893	1893	0
462	20230906	125700	26572439	1893	1893	1893	1893	0
463	20230906	125600	26572439	1893	1893	1893	1893	0
464	20230906	125500	26572439	1893	1893	1893	1893	0
465	20230906	125400	26572439	1893	1893	1893	1893	0
466	20230906	125300	26572439	1893	1893	1893	1893	0
467	20230906	125200	26572439	1893	1893	1893	1893	0
468	20230906	125100	26572439	1893	1893	1893	1893	0
469	20230906	125000	26572439	1893	1893	1893	1893	0
470	20230906	124900	26572439	1893	1893	1893	1893	0
471	20230906	124800	26572439	1893	1893	1893	1893	0
472	20230906	124700	26572439	1893	1893	1893	1893	0
473	20230906	124600	26572439	1893	1893	1893	1893	0
474	20230906	124500	26572439	1893	1893	1893	1893	0
475	20230906	124400	26572439	1893	1893	1893	1893	0
476	20230906	124300	26572439	1893	1893	1893	1893	0
477	20230906	124200	26572439	1893	1893	1893	1893	0
478	20230906	124100	26572439	1893	1893	1893	1890	1390
479	20230906	124000	23945333	1891	1891	1891	1891	0
480	20230906	123900	23945333	1891	1891	1891	1891	0
481	20230906	123800	23945333	1891	1891	1891	1891	0
482	20230906	123700	23945333	1891	1891	1891	1891	767
483	20230906	123600	22494936	1891	1891	1891	1891	0
484	20230906	123500	22494936	1891	1891	1891	1891	0
485	20230906	123400	22494936	1891	1891	1891	1891	0
486	20230906	123300	22494936	1891	1891	1891	1891	264
487	20230906	123200	21995712	1892	1892	1892	1892	0
488	20230906	123100	21995712	1892	1892	1892	1892	2
489	20230906	123000	21991928	1893	1893	1893	1893	0
490	20230906	122900	21991928	1893	1893	1893	1893	0
491	20230906	122800	21991928	1893	1893	1893	1893	0
492	20230906	122700	21991928	1893	1893	1893	1893	0
493	20230906	122600	21991928	1893	1893	1893	1893	0
494	20230906	122500	21991928	1893	1893	1893	1893	0
495	20230906	122400	21991928	1893	1893	1893	1893	0
496	20230906	122300	21991928	1893	1893	1893	1893	0
497	20230906	122200	21991928	1893	1893	1893	1893	0
498	20230906	122100	21991928	1893	1893	1893	1893	15
499	20230906	122000	21963533	1893	1893	1893	1893	0
500	20230906	121900	21963533	1893	1893	1893	1893	0
501	20230906	121800	21963533	1893	1893	1893	1893	0
502	20230906	121700	21963533	1893	1893	1893	1893	0
503	20230906	121600	21963533	1893	1893	1893	1893	0
504	20230906	121500	21963533	1893	1893	1893	1893	0
505	20230906	121400	21963533	1893	1893	1893	1893	0
506	20230906	121300	21963533	1893	1893	1893	1893	0
507	20230906	121200	21963533	1893	1893	1893	1893	50
508	20230906	121100	21868883	1893	1893	1893	1893	0
509	20230906	121000	21868883	1893	1893	1893	1893	42
510	20230906	120900	21789377	1893	1893	1893	1893	0
511	20230906	120800	21789377	1893	1893	1893	1893	0
512	20230906	120700	21789377	1893	1893	1893	1893	0
513	20230906	120600	21789377	1893	1893	1893	1893	0
514	20230906	120500	21789377	1893	1893	1893	1893	0
515	20230906	120400	21789377	1893	1893	1893	1893	0
516	20230906	120300	21789377	1893	1893	1893	1893	0
517	20230906	120200	21789377	1893	1893	1893	1893	0
518	20230906	120100	21789377	1893	1893	1893	1893	0
519	20230906	120000	21789377	1893	1893	1893	1893	208
520	20230906	115900	21395633	1893	1893	1893	1893	100
521	20230906	115800	21206333	1893	1893	1893	1893	0
522	20230906	115700	21206333	1893	1893	1893	1893	0
523	20230906	115600	21206333	1893	1893	1893	1893	0
524	20230906	115500	21206333	1893	1893	1893	1893	2
525	20230906	115400	21202547	1893	1893	1893	1893	0
526	20230906	115300	21202547	1893	1893	1893	1893	0
527	20230906	115200	21202547	1893	1893	1893	1893	0
528	20230906	115100	21202547	1893	1893	1893	1893	0
529	20230906	115000	21202547	1893	1893	1893	1893	0
530	20230906	114900	21202547	1893	1893	1893	1893	0
531	20230906	114800	21202547	1893	1893	1893	1893	24
532	20230906	114700	21157115	1893	1893	1893	1893	0
533	20230906	114600	21157115	1893	1893	1893	1893	0
534	20230906	114500	21157115	1893	1893	1893	1893	0
535	20230906	114400	21157115	1893	1893	1893	1893	0
536	20230906	114300	21157115	1893	1893	1893	1893	263
537	20230906	114200	20659256	1893	1893	1893	1893	0
538	20230906	114100	20659256	1893	1893	1893	1893	0
539	20230906	114000	20659256	1893	1893	1893	1893	0
540	20230906	113900	20659256	1893	1893	1893	1893	0
541	20230906	113800	20659256	1893	1893	1893	1893	0
542	20230906	113700	20659256	1893	1893	1893	1893	146
543	20230906	113600	20382878	1892	1892	1892	1892	0
544	20230906	113500	20382878	1892	1892	1892	1892	0
545	20230906	113400	20382878	1892	1892	1892	1892	1298
546	20230906	113300	17927062	1892	1892	1892	1892	0
547	20230906	113200	17927062	1892	1892	1892	1892	0
548	20230906	113100	17927062	1892	1892	1892	1892	100
549	20230906	113000	17737862	1891	1891	1891	1891	0
550	20230906	112900	17737862	1891	1891	1891	1891	0
551	20230906	112800	17737862	1891	1891	1891	1891	0
552	20230906	112700	17737862	1891	1891	1891	1891	0
553	20230906	112600	17737862	1891	1891	1891	1891	0
554	20230906	112500	17737862	1891	1891	1891	1891	0
555	20230906	112400	17737862	1891	1891	1891	1891	0
556	20230906	112300	17737862	1891	1891	1891	1891	0
557	20230906	112200	17737862	1891	1891	1891	1891	0
558	20230906	112100	17737862	1891	1891	1891	1891	0
559	20230906	112000	17737862	1891	1891	1891	1891	0
560	20230906	111900	17737862	1891	1892	1892	1891	912
561	20230906	111800	16012668	1892	1892	1892	1892	0
562	20230906	111700	16012668	1892	1892	1892	1892	0
563	20230906	111600	16012668	1892	1892	1892	1892	0
564	20230906	111500	16012668	1892	1892	1892	1892	0
565	20230906	111400	16012668	1892	1892	1892	1892	0
566	20230906	111300	16012668	1892	1892	1892	1892	0
567	20230906	111200	16012668	1892	1892	1892	1892	1000
568	20230906	111100	14120668	1893	1893	1893	1893	100
569	20230906	111000	13931368	1892	1892	1892	1892	1000
570	20230906	110900	12039368	1892	1892	1892	1892	140
571	20230906	110800	11774488	1892	1892	1892	1892	0
572	20230906	110700	11774488	1892	1892	1892	1892	0
573	20230906	110600	11774488	1892	1892	1892	1892	0
574	20230906	110500	11774488	1892	1892	1892	1892	0
575	20230906	110400	11774488	1892	1892	1892	1892	0
576	20230906	110300	11774488	1892	1892	1892	1892	152
577	20230906	110200	11486904	1893	1893	1893	1893	4
578	20230906	110100	11479332	1893	1893	1893	1893	1
579	20230906	110000	11477439	1892	1892	1892	1892	848
580	20230906	105900	9873023	1892	1892	1892	1892	0
581	20230906	105800	9873023	1892	1892	1892	1892	0
582	20230906	105700	9873023	1892	1892	1892	1892	0
583	20230906	105600	9873023	1892	1892	1892	1892	1
584	20230906	105500	9871131	1891	1891	1891	1891	0
585	20230906	105400	9871131	1891	1891	1891	1891	0
586	20230906	105300	9871131	1891	1891	1891	1891	0
587	20230906	105200	9871131	1891	1891	1891	1891	0
588	20230906	105100	9871131	1891	1891	1891	1891	0
589	20230906	105000	9871131	1891	1891	1891	1891	0
590	20230906	104900	9871131	1891	1891	1891	1891	0
591	20230906	104800	9871131	1891	1891	1891	1891	0
592	20230906	104700	9871131	1891	1891	1891	1891	0
593	20230906	104600	9871131	1891	1891	1891	1891	0
594	20230906	104500	9871131	1891	1891	1891	1891	362
595	20230906	104400	9186589	1892	1892	1892	1892	0
596	20230906	104300	9186589	1892	1892	1892	1892	58
597	20230906	104200	9076853	1892	1893	1893	1892	140
598	20230906	104100	8811933	1893	1893	1893	1893	0
599	20230906	104000	8811933	1893	1893	1893	1893	7
600	20230906	103900	8798682	1893	1893	1893	1893	30
601	20230906	103800	8741892	1893	1893	1893	1893	0
602	20230906	103700	8741892	1893	1893	1893	1893	0
603	20230906	103600	8741892	1893	1893	1893	1893	0
604	20230906	103500	8741892	1893	1893	1893	1893	0
605	20230906	103400	8741892	1893	1892	1893	1892	352
606	20230906	103300	8075898	1892	1892	1892	1892	0
607	20230906	103200	8075898	1892	1892	1892	1892	22
608	20230906	103100	8034274	1891	1891	1891	1891	58
609	20230906	103000	7924596	1892	1892	1892	1892	0
610	20230906	102900	7924596	1892	1892	1892	1892	0
611	20230906	102800	7924596	1892	1892	1892	1892	529
612	20230906	102700	6923728	1891	1891	1891	1891	0
613	20230906	102600	6923728	1891	1891	1891	1891	0
614	20230906	102500	6923728	1891	1891	1891	1891	0
615	20230906	102400	6923728	1891	1891	1891	1891	0
616	20230906	102300	6923728	1891	1891	1891	1891	219
617	20230906	102200	6509599	1891	1891	1891	1891	0
618	20230906	102100	6509599	1891	1891	1891	1891	0
619	20230906	102000	6509599	1891	1891	1891	1891	0
620	20230906	101900	6509599	1891	1891	1891	1891	0
621	20230906	101800	6509599	1891	1891	1891	1891	0
622	20230906	101700	6509599	1891	1891	1891	1890	1254
623	20230906	101600	4139535	1892	1892	1892	1892	0
624	20230906	101500	4139535	1892	1892	1892	1892	1
625	20230906	101400	4137643	1891	1891	1891	1891	0
626	20230906	101300	4137643	1891	1891	1891	1891	0
627	20230906	101200	4137643	1891	1891	1891	1891	0
628	20230906	101100	4137643	1891	1891	1891	1891	50
629	20230906	101000	4043093	1890	1890	1890	1890	0
630	20230906	100900	4043093	1890	1890	1890	1890	0
631	20230906	100800	4043093	1890	1890	1890	1890	155
632	20230906	100700	3750143	1891	1891	1891	1891	0
633	20230906	100600	3750143	1891	1891	1891	1891	0
634	20230906	100500	3750143	1891	1891	1891	1891	0
635	20230906	100400	3750143	1891	1891	1891	1891	0
636	20230906	100300	3750143	1891	1891	1891	1891	9
637	20230906	100200	3733124	1892	1892	1892	1892	0
638	20230906	100100	3733124	1892	1892	1892	1892	0
639	20230906	100000	3733124	1892	1892	1892	1892	0
640	20230906	095900	3733124	1892	1892	1892	1892	1
641	20230906	095800	3731232	1892	1891	1892	1891	169
642	20230906	095700	3411553	1891	1891	1891	1891	0
643	20230906	095600	3411553	1891	1891	1891	1891	1
644	20230906	095500	3409662	1891	1891	1891	1891	0
645	20230906	095400	3409662	1891	1891	1891	1891	0
646	20230906	095300	3409662	1891	1891	1891	1891	0
647	20230906	095200	3409662	1891	1891	1891	1891	0
648	20230906	095100	3409662	1891	1891	1891	1891	47
649	20230906	095000	3320785	1891	1891	1891	1891	0
650	20230906	094900	3320785	1891	1891	1891	1891	5
651	20230906	094800	3311330	1893	1893	1893	1893	0
652	20230906	094700	3311330	1893	1893	1893	1893	0
653	20230906	094600	3311330	1893	1893	1893	1893	0
654	20230906	094500	3311330	1893	1893	1893	1893	0
655	20230906	094400	3311330	1893	1893	1893	1893	0
656	20230906	094300	3311330	1893	1893	1893	1893	52
657	20230906	094200	3212894	1891	1891	1891	1891	0
658	20230906	094100	3212894	1891	1891	1891	1891	0
659	20230906	094000	3212894	1891	1891	1891	1891	0
660	20230906	093900	3212894	1891	1891	1891	1891	0
661	20230906	093800	3212894	1891	1891	1891	1891	91
662	20230906	093700	3040813	1894	1894	1894	1894	0
663	20230906	093600	3040813	1894	1894	1894	1894	1
664	20230906	093500	3038919	1894	1894	1894	1894	1
665	20230906	093400	3037025	1895	1895	1895	1895	0
666	20230906	093300	3037025	1895	1895	1895	1895	0
667	20230906	093200	3037025	1895	1891	1895	1891	53
668	20230906	093100	2936798	1891	1891	1891	1891	0
669	20230906	093000	2936798	1891	1891	1891	1891	0
670	20230906	092900	2936798	1891	1891	1891	1891	0
671	20230906	092800	2936798	1891	1891	1891	1891	57
672	20230906	092700	2829011	1891	1891	1891	1891	0
673	20230906	092600	2829011	1891	1891	1891	1891	0
674	20230906	092500	2829011	1891	1891	1891	1891	0
675	20230906	092400	2829011	1891	1891	1891	1891	0
676	20230906	092300	2829011	1891	1891	1891	1891	0
677	20230906	092200	2829011	1891	1891	1891	1891	53
678	20230906	092100	2728788	1895	1895	1895	1895	0
679	20230906	092000	2728788	1895	1895	1895	1895	0
680	20230906	091900	2728788	1895	1895	1895	1895	0
681	20230906	091800	2728788	1895	1895	1895	1895	0
682	20230906	091700	2728788	1895	1895	1895	1895	0
683	20230906	091600	2728788	1895	1895	1895	1895	0
684	20230906	091500	2728788	1895	1895	1895	1895	0
685	20230906	091400	2728788	1895	1895	1895	1895	0
686	20230906	091300	2728788	1895	1895	1895	1895	0
687	20230906	091200	2728788	1895	1895	1895	1895	0
688	20230906	091100	2728788	1895	1895	1895	1895	0
689	20230906	091000	2728788	1895	1895	1895	1895	0
690	20230906	090900	2728788	1895	1895	1895	1895	0
691	20230906	090800	2728788	1895	1895	1895	1895	0
692	20230906	090700	2728788	1895	1895	1895	1895	0
693	20230906	090600	2728788	1895	1895	1895	1895	0
694	20230906	090500	2728788	1895	1895	1895	1895	1
695	20230906	090400	2726893	1894	1889	1894	1889	100
696	20230906	090300	2537738	1894	1894	1894	1894	0
697	20230906	090200	2537738	1894	1896	1896	1881	3
698	20230906	090100	2532067	1880	1890	1896	1880	1099
699	20230906	090000	464136	1886	1887	1897	1886	246