KissMeData/335870/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204400	37761315	1887	1887	1887	1887	6
3	20230906	204300	37761315	1887	1887	1887	1887	0
4	20230906	204200	37761315	1887	1887	1887	1887	0
5	20230906	204100	37761315	1887	1887	1887	1887	0
6	20230906	204000	37761315	1887	1887	1887	1887	0
7	20230906	203900	37761315	1887	1887	1887	1887	0
8	20230906	203800	37761315	1887	1887	1887	1887	0
9	20230906	203700	37761315	1887	1887	1887	1887	0
10	20230906	203600	37761315	1887	1887	1887	1887	0
11	20230906	203500	37761315	1887	1887	1887	1887	0
12	20230906	203400	37761315	1887	1887	1887	1887	0
13	20230906	203300	37761315	1887	1887	1887	1887	0
14	20230906	203200	37761315	1887	1887	1887	1887	0
15	20230906	203100	37761315	1887	1887	1887	1887	0
16	20230906	203000	37761315	1887	1887	1887	1887	0
17	20230906	202900	37761315	1887	1887	1887	1887	0
18	20230906	202800	37761315	1887	1887	1887	1887	0
19	20230906	202700	37761315	1887	1887	1887	1887	0
20	20230906	202600	37761315	1887	1887	1887	1887	0
21	20230906	202500	37761315	1887	1887	1887	1887	0
22	20230906	202400	37761315	1887	1887	1887	1887	0
23	20230906	202300	37761315	1887	1887	1887	1887	0
24	20230906	202200	37761315	1887	1887	1887	1887	0
25	20230906	202100	37761315	1887	1887	1887	1887	0
26	20230906	202000	37761315	1887	1887	1887	1887	0
27	20230906	201900	37761315	1887	1887	1887	1887	0
28	20230906	201800	37761315	1887	1887	1887	1887	0
29	20230906	201700	37761315	1887	1887	1887	1887	0
30	20230906	201600	37761315	1887	1887	1887	1887	0
31	20230906	201500	37761315	1887	1887	1887	1887	0
32	20230906	201400	37761315	1887	1887	1887	1887	6
33	20230906	201300	37761315	1887	1887	1887	1887	0
34	20230906	201200	37761315	1887	1887	1887	1887	0
35	20230906	201100	37761315	1887	1887	1887	1887	0
36	20230906	201000	37761315	1887	1887	1887	1887	0
37	20230906	200900	37761315	1887	1887	1887	1887	0
38	20230906	200800	37761315	1887	1887	1887	1887	0
39	20230906	200700	37761315	1887	1887	1887	1887	0
40	20230906	200600	37761315	1887	1887	1887	1887	0
41	20230906	200500	37761315	1887	1887	1887	1887	0
42	20230906	200400	37761315	1887	1887	1887	1887	0
43	20230906	200300	37761315	1887	1887	1887	1887	0
44	20230906	200200	37761315	1887	1887	1887	1887	0
45	20230906	200100	37761315	1887	1887	1887	1887	0
46	20230906	200000	37761315	1887	1887	1887	1887	0
47	20230906	195900	37761315	1887	1887	1887	1887	0
48	20230906	195800	37761315	1887	1887	1887	1887	0
49	20230906	195700	37761315	1887	1887	1887	1887	0
50	20230906	195600	37761315	1887	1887	1887	1887	0
51	20230906	195500	37761315	1887	1887	1887	1887	0
52	20230906	195400	37761315	1887	1887	1887	1887	0
53	20230906	195300	37761315	1887	1887	1887	1887	0
54	20230906	195200	37761315	1887	1887	1887	1887	0
55	20230906	195100	37761315	1887	1887	1887	1887	0
56	20230906	195000	37761315	1887	1887	1887	1887	0
57	20230906	194900	37761315	1887	1887	1887	1887	0
58	20230906	194800	37761315	1887	1887	1887	1887	0
59	20230906	194700	37761315	1887	1887	1887	1887	0
60	20230906	194600	37761315	1887	1887	1887	1887	0
61	20230906	194500	37761315	1887	1887	1887	1887	0
62	20230906	194400	37761315	1887	1887	1887	1887	6
63	20230906	194300	37761315	1887	1887	1887	1887	0
64	20230906	194200	37761315	1887	1887	1887	1887	0
65	20230906	194100	37761315	1887	1887	1887	1887	0
66	20230906	194000	37761315	1887	1887	1887	1887	0
67	20230906	193900	37761315	1887	1887	1887	1887	0
68	20230906	193800	37761315	1887	1887	1887	1887	0
69	20230906	193700	37761315	1887	1887	1887	1887	0
70	20230906	193600	37761315	1887	1887	1887	1887	0
71	20230906	193500	37761315	1887	1887	1887	1887	0
72	20230906	193400	37761315	1887	1887	1887	1887	0
73	20230906	193300	37761315	1887	1887	1887	1887	0
74	20230906	193200	37761315	1887	1887	1887	1887	0
75	20230906	193100	37761315	1887	1887	1887	1887	0
76	20230906	193000	37761315	1887	1887	1887	1887	0
77	20230906	192900	37761315	1887	1887	1887	1887	0
78	20230906	192800	37761315	1887	1887	1887	1887	0
79	20230906	192700	37761315	1887	1887	1887	1887	0
80	20230906	192600	37761315	1887	1887	1887	1887	0
81	20230906	192500	37761315	1887	1887	1887	1887	0
82	20230906	192400	37761315	1887	1887	1887	1887	0
83	20230906	192300	37761315	1887	1887	1887	1887	0
84	20230906	192200	37761315	1887	1887	1887	1887	0
85	20230906	192100	37761315	1887	1887	1887	1887	0
86	20230906	192000	37761315	1887	1887	1887	1887	0
87	20230906	191900	37761315	1887	1887	1887	1887	0
88	20230906	191800	37761315	1887	1887	1887	1887	0
89	20230906	191700	37761315	1887	1887	1887	1887	0
90	20230906	191600	37761315	1887	1887	1887	1887	0
91	20230906	191500	37761315	1887	1887	1887	1887	0
92	20230906	191400	37761315	1887	1887	1887	1887	6
93	20230906	191300	37761315	1887	1887	1887	1887	0
94	20230906	191200	37761315	1887	1887	1887	1887	0
95	20230906	191100	37761315	1887	1887	1887	1887	0
96	20230906	191000	37761315	1887	1887	1887	1887	0
97	20230906	190900	37761315	1887	1887	1887	1887	0
98	20230906	190800	37761315	1887	1887	1887	1887	0
99	20230906	190700	37761315	1887	1887	1887	1887	0
100	20230906	190600	37761315	1887	1887	1887	1887	0
101	20230906	190500	37761315	1887	1887	1887	1887	0
102	20230906	190400	37761315	1887	1887	1887	1887	0
103	20230906	190300	37761315	1887	1887	1887	1887	0
104	20230906	190200	37761315	1887	1887	1887	1887	0
105	20230906	190100	37761315	1887	1887	1887	1887	0
106	20230906	190000	37761315	1887	1887	1887	1887	0
107	20230906	185900	37761315	1887	1887	1887	1887	0
108	20230906	185800	37761315	1887	1887	1887	1887	0
109	20230906	185700	37761315	1887	1887	1887	1887	0
110	20230906	185600	37761315	1887	1887	1887	1887	0
111	20230906	185500	37761315	1887	1887	1887	1887	0
112	20230906	185400	37761315	1887	1887	1887	1887	0
113	20230906	185300	37761315	1887	1887	1887	1887	0
114	20230906	185200	37761315	1887	1887	1887	1887	0
115	20230906	185100	37761315	1887	1887	1887	1887	0
116	20230906	185000	37761315	1887	1887	1887	1887	0
117	20230906	184900	37761315	1887	1887	1887	1887	0
118	20230906	184800	37761315	1887	1887	1887	1887	0
119	20230906	184700	37761315	1887	1887	1887	1887	0
120	20230906	184600	37761315	1887	1887	1887	1887	0
121	20230906	184500	37761315	1887	1887	1887	1887	0
122	20230906	184400	37761315	1887	1887	1887	1887	6
123	20230906	184300	37761315	1887	1887	1887	1887	0
124	20230906	184200	37761315	1887	1887	1887	1887	0
125	20230906	184100	37761315	1887	1887	1887	1887	0
126	20230906	184000	37761315	1887	1887	1887	1887	0
127	20230906	183900	37761315	1887	1887	1887	1887	0
128	20230906	183800	37761315	1887	1887	1887	1887	0
129	20230906	183700	37761315	1887	1887	1887	1887	0
130	20230906	183600	37761315	1887	1887	1887	1887	0
131	20230906	183500	37761315	1887	1887	1887	1887	0
132	20230906	183400	37761315	1887	1887	1887	1887	0
133	20230906	183300	37761315	1887	1887	1887	1887	0
134	20230906	183200	37761315	1887	1887	1887	1887	0
135	20230906	183100	37761315	1887	1887	1887	1887	0
136	20230906	183000	37761315	1887	1887	1887	1887	0
137	20230906	182900	37761315	1887	1887	1887	1887	0
138	20230906	182800	37761315	1887	1887	1887	1887	0
139	20230906	182700	37761315	1887	1887	1887	1887	0
140	20230906	182600	37761315	1887	1887	1887	1887	0
141	20230906	182500	37761315	1887	1887	1887	1887	0
142	20230906	182400	37761315	1887	1887	1887	1887	0
143	20230906	182300	37761315	1887	1887	1887	1887	0
144	20230906	182200	37761315	1887	1887	1887	1887	0
145	20230906	182100	37761315	1887	1887	1887	1887	0
146	20230906	182000	37761315	1887	1887	1887	1887	0
147	20230906	181900	37761315	1887	1887	1887	1887	0
148	20230906	181800	37761315	1887	1887	1887	1887	0
149	20230906	181700	37761315	1887	1887	1887	1887	0
150	20230906	181600	37761315	1887	1887	1887	1887	0
151	20230906	181500	37761315	1887	1887	1887	1887	0
152	20230906	181400	37761315	1887	1887	1887	1887	6
153	20230906	181300	37761315	1887	1887	1887	1887	0
154	20230906	181200	37761315	1887	1887	1887	1887	0
155	20230906	181100	37761315	1887	1887	1887	1887	0
156	20230906	181000	37761315	1887	1887	1887	1887	0
157	20230906	180900	37761315	1887	1887	1887	1887	0
158	20230906	180800	37761315	1887	1887	1887	1887	0
159	20230906	180700	37761315	1887	1887	1887	1887	0
160	20230906	180600	37761315	1887	1887	1887	1887	0
161	20230906	180500	37761315	1887	1887	1887	1887	0
162	20230906	180400	37761315	1887	1887	1887	1887	0
163	20230906	180300	37761315	1887	1887	1887	1887	0
164	20230906	180200	37761315	1887	1887	1887	1887	0
165	20230906	180100	37761315	1887	1887	1887	1887	0
166	20230906	180000	37761315	1887	1887	1887	1887	0
167	20230906	175900	37761315	1887	1887	1887	1887	0
168	20230906	175800	37761315	1887	1887	1887	1887	0
169	20230906	175700	37761315	1887	1887	1887	1887	0
170	20230906	175600	37761315	1887	1887	1887	1887	0
171	20230906	175500	37761315	1887	1887	1887	1887	0
172	20230906	175400	37761315	1887	1887	1887	1887	0
173	20230906	175300	37761315	1887	1887	1887	1887	0
174	20230906	175200	37761315	1887	1887	1887	1887	0
175	20230906	175100	37761315	1887	1887	1887	1887	0
176	20230906	175000	37761315	1887	1887	1887	1887	0
177	20230906	174900	37761315	1887	1887	1887	1887	0
178	20230906	174800	37761315	1887	1887	1887	1887	0
179	20230906	174700	37761315	1887	1887	1887	1887	0
180	20230906	174600	37761315	1887	1887	1887	1887	0
181	20230906	174500	37761315	1887	1887	1887	1887	0
182	20230906	174400	37761315	1887	1887	1887	1887	6
183	20230906	174300	37761315	1887	1887	1887	1887	0
184	20230906	174200	37761315	1887	1887	1887	1887	0
185	20230906	174100	37761315	1887	1887	1887	1887	0
186	20230906	174000	37761315	1887	1887	1887	1887	0
187	20230906	173900	37761315	1887	1887	1887	1887	0
188	20230906	173800	37761315	1887	1887	1887	1887	0
189	20230906	173700	37761315	1887	1887	1887	1887	0
190	20230906	173600	37761315	1887	1887	1887	1887	0
191	20230906	173500	37761315	1887	1887	1887	1887	0
192	20230906	173400	37761315	1887	1887	1887	1887	0
193	20230906	173300	37761315	1887	1887	1887	1887	0
194	20230906	173200	37761315	1887	1887	1887	1887	0
195	20230906	173100	37761315	1887	1887	1887	1887	0
196	20230906	173000	37761315	1887	1887	1887	1887	0
197	20230906	172900	37761315	1887	1887	1887	1887	0
198	20230906	172800	37761315	1887	1887	1887	1887	0
199	20230906	172700	37761315	1887	1887	1887	1887	0
200	20230906	172600	37761315	1887	1887	1887	1887	0
201	20230906	172500	37761315	1887	1887	1887	1887	0
202	20230906	172400	37761315	1887	1887	1887	1887	0
203	20230906	172300	37761315	1887	1887	1887	1887	0
204	20230906	172200	37761315	1887	1887	1887	1887	0
205	20230906	172100	37761315	1887	1887	1887	1887	0
206	20230906	172000	37761315	1887	1887	1887	1887	0
207	20230906	171900	37761315	1887	1887	1887	1887	0
208	20230906	171800	37761315	1887	1887	1887	1887	0
209	20230906	171700	37761315	1887	1887	1887	1887	0
210	20230906	171600	37761315	1887	1887	1887	1887	0
211	20230906	171500	37761315	1887	1887	1887	1887	0
212	20230906	171400	37761315	1887	1887	1887	1887	6
213	20230906	171300	37761315	1887	1887	1887	1887	0
214	20230906	171200	37761315	1887	1887	1887	1887	0
215	20230906	171100	37761315	1887	1887	1887	1887	0
216	20230906	171000	37761315	1887	1887	1887	1887	0
217	20230906	170900	37761315	1887	1887	1887	1887	0
218	20230906	170800	37761315	1887	1887	1887	1887	0
219	20230906	170700	37761315	1887	1887	1887	1887	0
220	20230906	170600	37761315	1887	1887	1887	1887	0
221	20230906	170500	37761315	1887	1887	1887	1887	0
222	20230906	170400	37761315	1887	1887	1887	1887	0
223	20230906	170300	37761315	1887	1887	1887	1887	0
224	20230906	170200	37761315	1887	1887	1887	1887	0
225	20230906	170100	37761315	1887	1887	1887	1887	0
226	20230906	170000	37761315	1887	1887	1887	1887	0
227	20230906	165900	37761315	1887	1887	1887	1887	0
228	20230906	165800	37761315	1887	1887	1887	1887	0
229	20230906	165700	37761315	1887	1887	1887	1887	0
230	20230906	165600	37761315	1887	1887	1887	1887	0
231	20230906	165500	37761315	1887	1887	1887	1887	0
232	20230906	165400	37761315	1887	1887	1887	1887	0
233	20230906	165300	37761315	1887	1887	1887	1887	0
234	20230906	165200	37761315	1887	1887	1887	1887	0
235	20230906	165100	37761315	1887	1887	1887	1887	0
236	20230906	165000	37761315	1887	1887	1887	1887	0
237	20230906	164900	37761315	1887	1887	1887	1887	0
238	20230906	164800	37761315	1887	1887	1887	1887	0
239	20230906	164700	37761315	1887	1887	1887	1887	0
240	20230906	164600	37761315	1887	1887	1887	1887	0
241	20230906	164500	37761315	1887	1887	1887	1887	0
242	20230906	164400	37761315	1887	1887	1887	1887	6
243	20230906	164300	37761315	1887	1887	1887	1887	0
244	20230906	164200	37761315	1887	1887	1887	1887	0
245	20230906	164100	37761315	1887	1887	1887	1887	0
246	20230906	164000	37761315	1887	1887	1887	1887	0
247	20230906	163900	37761315	1887	1887	1887	1887	0
248	20230906	163800	37761315	1887	1887	1887	1887	0
249	20230906	163700	37761315	1887	1887	1887	1887	0
250	20230906	163600	37761315	1887	1887	1887	1887	0
251	20230906	163500	37761315	1887	1887	1887	1887	0
252	20230906	163400	37761315	1887	1887	1887	1887	0
253	20230906	163300	37761315	1887	1887	1887	1887	0
254	20230906	163200	37761315	1887	1887	1887	1887	0
255	20230906	163100	37761315	1887	1887	1887	1887	0
256	20230906	163000	37761315	1887	1887	1887	1887	0
257	20230906	162900	37761315	1887	1887	1887	1887	0
258	20230906	162800	37761315	1887	1887	1887	1887	0
259	20230906	162700	37761315	1887	1887	1887	1887	0
260	20230906	162600	37761315	1887	1887	1887	1887	0
261	20230906	162500	37761315	1887	1887	1887	1887	0
262	20230906	162400	37761315	1887	1887	1887	1887	0
263	20230906	162300	37761315	1887	1887	1887	1887	0
264	20230906	162200	37761315	1887	1887	1887	1887	0
265	20230906	162100	37761315	1887	1887	1887	1887	0
266	20230906	162000	37761315	1887	1887	1887	1887	0
267	20230906	161900	37761315	1887	1887	1887	1887	0
268	20230906	161800	37761315	1887	1887	1887	1887	0
269	20230906	161700	37761315	1887	1887	1887	1887	0
270	20230906	161600	37761315	1887	1887	1887	1887	0
271	20230906	161500	37761315	1887	1887	1887	1887	0
272	20230906	161400	37761315	1887	1887	1887	1887	6
273	20230906	161300	37761315	1887	1887	1887	1887	0
274	20230906	161200	37761315	1887	1887	1887	1887	0
275	20230906	161100	37761315	1887	1887	1887	1887	0
276	20230906	161000	37761315	1887	1887	1887	1887	0
277	20230906	160900	37761315	1887	1887	1887	1887	0
278	20230906	160800	37761315	1887	1887	1887	1887	0
279	20230906	160700	37761315	1887	1887	1887	1887	0
280	20230906	160600	37761315	1887	1887	1887	1887	0
281	20230906	160500	37761315	1887	1887	1887	1887	0
282	20230906	160400	37761315	1887	1887	1887	1887	0
283	20230906	160300	37761315	1887	1887	1887	1887	0
284	20230906	160200	37761315	1887	1887	1887	1887	0
285	20230906	160100	37761315	1887	1887	1887	1887	0
286	20230906	160000	37761315	1887	1887	1887	1887	0
287	20230906	155900	37761315	1887	1887	1887	1887	0
288	20230906	155800	37761315	1887	1887	1887	1887	0
289	20230906	155700	37761315	1887	1887	1887	1887	0
290	20230906	155600	37761315	1887	1887	1887	1887	0
291	20230906	155500	37761315	1887	1887	1887	1887	0
292	20230906	155400	37761315	1887	1887	1887	1887	0
293	20230906	155300	37761315	1887	1887	1887	1887	0
294	20230906	155200	37761315	1887	1887	1887	1887	0
295	20230906	155100	37761315	1887	1887	1887	1887	0
296	20230906	155000	37761315	1887	1887	1887	1887	0
297	20230906	154900	37761315	1887	1887	1887	1887	0
298	20230906	154800	37761315	1887	1887	1887	1887	0
299	20230906	154700	37761315	1887	1887	1887	1887	0
300	20230906	154600	37761315	1887	1887	1887	1887	0
301	20230906	154500	37761315	1887	1887	1887	1887	0
302	20230906	154400	37761315	1887	1887	1887	1887	6
303	20230906	154300	37761315	1887	1887	1887	1887	0
304	20230906	154200	37761315	1887	1887	1887	1887	0
305	20230906	154100	37761315	1887	1887	1887	1887	0
306	20230906	154000	37761315	1887	1887	1887	1887	0
307	20230906	153900	37761315	1887	1887	1887	1887	0
308	20230906	153800	37761315	1887	1887	1887	1887	0
309	20230906	153700	37761315	1887	1887	1887	1887	0
310	20230906	153600	37761315	1887	1887	1887	1887	0
311	20230906	153500	37761315	1887	1887	1887	1887	0
312	20230906	153400	37761315	1887	1887	1887	1887	0
313	20230906	153300	37761315	1887	1887	1887	1887	0
314	20230906	153200	37761315	1887	1887	1887	1887	0
315	20230906	153100	37761315	1887	1887	1887	1887	0
316	20230906	153000	37761315	1887	1887	1887	1887	6
317	20230906	152900	37749993	1887	1887	1887	1887	0
318	20230906	152800	37749993	1887	1887	1887	1887	0
319	20230906	152700	37749993	1887	1887	1887	1887	0
320	20230906	152600	37749993	1887	1887	1887	1887	0
321	20230906	152500	37749993	1887	1887	1887	1887	0
322	20230906	152400	37749993	1887	1887	1887	1887	0
323	20230906	152300	37749993	1887	1887	1887	1887	0
324	20230906	152200	37749993	1887	1887	1887	1887	0
325	20230906	152100	37749993	1887	1887	1887	1887	0
326	20230906	152000	37749993	1887	1887	1887	1887	0
327	20230906	151900	37749993	1887	1878	1887	1878	140
328	20230906	151800	37486974	1887	1887	1887	1887	0
329	20230906	151700	37486974	1887	1887	1887	1887	0
330	20230906	151600	37486974	1887	1887	1887	1887	0
331	20230906	151500	37486974	1887	1878	1887	1878	15
332	20230906	151400	37458795	1885	1885	1885	1885	0
333	20230906	151300	37458795	1885	1885	1885	1885	0
334	20230906	151200	37458795	1885	1885	1885	1885	0
335	20230906	151100	37458795	1885	1885	1885	1885	10
336	20230906	151000	37439945	1886	1886	1886	1886	0
337	20230906	150900	37439945	1886	1886	1886	1886	0
338	20230906	150800	37439945	1886	1886	1886	1886	0
339	20230906	150700	37439945	1886	1886	1886	1886	0
340	20230906	150600	37439945	1886	1886	1886	1886	0
341	20230906	150500	37439945	1886	1886	1886	1886	178
342	20230906	150400	37104237	1887	1887	1887	1887	0
343	20230906	150300	37104237	1887	1887	1887	1887	0
344	20230906	150200	37104237	1887	1887	1887	1887	0
345	20230906	150100	37104237	1887	1887	1887	1887	0
346	20230906	150000	37104237	1887	1887	1887	1887	0
347	20230906	145900	37104237	1887	1887	1887	1887	0
348	20230906	145800	37104237	1887	1887	1887	1887	0
349	20230906	145700	37104237	1887	1887	1887	1887	2
350	20230906	145600	37100463	1886	1886	1886	1886	0
351	20230906	145500	37100463	1886	1886	1886	1886	0
352	20230906	145400	37100463	1886	1886	1886	1886	0
353	20230906	145300	37100463	1886	1886	1886	1886	0
354	20230906	145200	37100463	1886	1886	1886	1886	0
355	20230906	145100	37100463	1886	1886	1886	1886	0
356	20230906	145000	37100463	1886	1886	1886	1886	0
357	20230906	144900	37100463	1886	1885	1886	1885	22
358	20230906	144800	37058991	1886	1886	1886	1886	0
359	20230906	144700	37058991	1886	1886	1886	1886	0
360	20230906	144600	37058991	1886	1886	1886	1886	0
361	20230906	144500	37058991	1886	1886	1886	1886	0
362	20230906	144400	37058991	1886	1886	1886	1886	427
363	20230906	144300	36253669	1886	1886	1886	1886	1
364	20230906	144200	36251783	1885	1885	1885	1885	0
365	20230906	144100	36251783	1885	1885	1885	1885	0
366	20230906	144000	36251783	1885	1885	1885	1885	0
367	20230906	143900	36251783	1885	1885	1885	1885	0
368	20230906	143800	36251783	1885	1885	1885	1885	0
369	20230906	143700	36251783	1885	1885	1885	1885	0
370	20230906	143600	36251783	1885	1885	1885	1885	0
371	20230906	143500	36251783	1885	1885	1885	1885	0
372	20230906	143400	36251783	1885	1885	1885	1885	0
373	20230906	143300	36251783	1885	1885	1885	1885	82
374	20230906	143200	36097213	1886	1885	1887	1885	2123
375	20230906	143100	32091316	1885	1885	1885	1885	16
376	20230906	143000	32061156	1885	1885	1886	1885	49
377	20230906	142900	31968782	1885	1886	1887	1885	353
378	20230906	142800	31302917	1886	1886	1886	1885	358
379	20230906	142700	30627752	1885	1885	1885	1885	0
380	20230906	142600	30627752	1885	1885	1885	1885	0
381	20230906	142500	30627752	1885	1885	1885	1885	0
382	20230906	142400	30627752	1885	1885	1885	1885	3
383	20230906	142300	30622097	1885	1885	1885	1885	4
384	20230906	142200	30614557	1885	1884	1885	1884	77
385	20230906	142100	30469424	1885	1885	1885	1885	0
386	20230906	142000	30469424	1885	1885	1885	1885	231
387	20230906	141900	30033989	1886	1886	1886	1886	0
388	20230906	141800	30033989	1886	1886	1886	1886	0
389	20230906	141700	30033989	1886	1886	1886	1886	0
390	20230906	141600	30033989	1886	1886	1886	1886	0
391	20230906	141500	30033989	1886	1886	1886	1886	450
392	20230906	141400	29185289	1886	1886	1886	1886	56
393	20230906	141300	29079673	1886	1886	1886	1886	0
394	20230906	141200	29079673	1886	1886	1886	1886	0
395	20230906	141100	29079673	1886	1886	1886	1886	0
396	20230906	141000	29079673	1886	1886	1886	1886	0
397	20230906	140900	29079673	1886	1886	1886	1886	2
398	20230906	140800	29075901	1886	1886	1886	1886	2
399	20230906	140700	29072129	1886	1886	1886	1886	64
400	20230906	140600	28951425	1886	1886	1886	1886	10
401	20230906	140500	28932565	1884	1884	1884	1884	0
402	20230906	140400	28932565	1884	1884	1884	1884	0
403	20230906	140300	28932565	1884	1884	1884	1884	0
404	20230906	140200	28932565	1884	1884	1884	1884	0
405	20230906	140100	28932565	1884	1884	1884	1884	0
406	20230906	140000	28932565	1884	1884	1884	1884	0
407	20230906	135900	28932565	1884	1884	1884	1884	0
408	20230906	135800	28932565	1884	1883	1884	1883	26
409	20230906	135700	28883583	1884	1884	1884	1884	0
410	20230906	135600	28883583	1884	1884	1884	1884	0
411	20230906	135500	28883583	1884	1884	1884	1884	0
412	20230906	135400	28883583	1884	1884	1884	1884	0
413	20230906	135300	28883583	1884	1884	1884	1884	0
414	20230906	135200	28883583	1884	1884	1884	1884	0
415	20230906	135100	28883583	1884	1884	1884	1884	0
416	20230906	135000	28883583	1884	1884	1884	1884	0
417	20230906	134900	28883583	1884	1884	1884	1884	0
418	20230906	134800	28883583	1884	1884	1884	1884	0
419	20230906	134700	28883583	1884	1884	1884	1884	0
420	20230906	134600	28883583	1884	1884	1884	1884	71
421	20230906	134500	28749819	1884	1884	1884	1884	0
422	20230906	134400	28749819	1884	1884	1884	1884	0
423	20230906	134300	28749819	1884	1884	1884	1884	0
424	20230906	134200	28749819	1884	1884	1884	1884	0
425	20230906	134100	28749819	1884	1884	1884	1884	0
426	20230906	134000	28749819	1884	1884	1884	1884	0
427	20230906	133900	28749819	1884	1884	1884	1884	5
428	20230906	133800	28740399	1884	1884	1884	1884	6
429	20230906	133700	28729095	1884	1884	1884	1884	128
430	20230906	133600	28487943	1884	1884	1884	1884	0
431	20230906	133500	28487943	1884	1884	1884	1884	5
432	20230906	133400	28478523	1884	1884	1884	1884	0
433	20230906	133300	28478523	1884	1884	1884	1884	0
434	20230906	133200	28478523	1884	1884	1884	1884	0
435	20230906	133100	28478523	1884	1884	1884	1884	0
436	20230906	133000	28478523	1884	1884	1884	1884	5
437	20230906	132900	28469103	1884	1884	1884	1884	0
438	20230906	132800	28469103	1884	1884	1884	1884	0
439	20230906	132700	28469103	1884	1884	1884	1884	0
440	20230906	132600	28469103	1884	1884	1884	1884	0
441	20230906	132500	28469103	1884	1884	1884	1884	5
442	20230906	132400	28459683	1885	1885	1885	1885	0
443	20230906	132300	28459683	1885	1885	1885	1885	0
444	20230906	132200	28459683	1885	1885	1885	1885	16
445	20230906	132100	28429523	1885	1885	1885	1885	0
446	20230906	132000	28429523	1885	1885	1885	1885	5
447	20230906	131900	28420098	1885	1885	1885	1885	0
448	20230906	131800	28420098	1885	1885	1885	1885	0
449	20230906	131700	28420098	1885	1885	1885	1885	0
450	20230906	131600	28420098	1885	1885	1885	1885	0
451	20230906	131500	28420098	1885	1885	1885	1885	5
452	20230906	131400	28410673	1885	1885	1885	1885	0
453	20230906	131300	28410673	1885	1885	1885	1885	0
454	20230906	131200	28410673	1885	1885	1885	1885	0
455	20230906	131100	28410673	1885	1885	1885	1885	0
456	20230906	131000	28410673	1885	1885	1885	1885	5
457	20230906	130900	28401248	1885	1885	1885	1885	0
458	20230906	130800	28401248	1885	1885	1885	1885	0
459	20230906	130700	28401248	1885	1885	1885	1885	0
460	20230906	130600	28401248	1885	1885	1885	1885	0
461	20230906	130500	28401248	1885	1885	1885	1885	5
462	20230906	130400	28391823	1886	1886	1886	1886	0
463	20230906	130300	28391823	1886	1886	1886	1886	0
464	20230906	130200	28391823	1886	1886	1886	1886	0
465	20230906	130100	28391823	1886	1886	1886	1886	0
466	20230906	130000	28391823	1886	1886	1886	1886	5
467	20230906	125900	28382393	1887	1887	1887	1887	0
468	20230906	125800	28382393	1887	1883	1887	1883	100
469	20230906	125700	28193930	1884	1885	1886	1884	100
470	20230906	125600	28005456	1885	1885	1885	1885	0
471	20230906	125500	28005456	1885	1885	1885	1885	0
472	20230906	125400	28005456	1885	1885	1885	1885	0
473	20230906	125300	28005456	1885	1885	1885	1885	0
474	20230906	125200	28005456	1885	1885	1885	1885	0
475	20230906	125100	28005456	1885	1885	1885	1885	0
476	20230906	125000	28005456	1885	1885	1885	1885	0
477	20230906	124900	28005456	1885	1885	1885	1885	0
478	20230906	124800	28005456	1885	1885	1885	1885	0
479	20230906	124700	28005456	1885	1885	1885	1885	0
480	20230906	124600	28005456	1885	1885	1885	1885	0
481	20230906	124500	28005456	1885	1885	1885	1885	0
482	20230906	124400	28005456	1885	1885	1885	1885	0
483	20230906	124300	28005456	1885	1885	1885	1885	0
484	20230906	124200	28005456	1885	1885	1885	1885	0
485	20230906	124100	28005456	1885	1885	1885	1885	0
486	20230906	124000	28005456	1885	1885	1885	1885	0
487	20230906	123900	28005456	1885	1885	1885	1885	0
488	20230906	123800	28005456	1885	1885	1885	1885	5
489	20230906	123700	27996031	1875	1875	1875	1875	0
490	20230906	123600	27996031	1875	1875	1875	1875	0
491	20230906	123500	27996031	1875	1879	1879	1875	1441
492	20230906	123400	25293388	1879	1879	1879	1879	0
493	20230906	123300	25293388	1879	1879	1879	1879	8
494	20230906	123200	25278356	1879	1879	1879	1879	29
495	20230906	123100	25223865	1871	1881	1881	1871	2141
496	20230906	123000	21201518	1880	1880	1880	1880	0
497	20230906	122900	21201518	1880	1880	1880	1880	0
498	20230906	122800	21201518	1880	1880	1880	1880	0
499	20230906	122700	21201518	1880	1880	1880	1880	0
500	20230906	122600	21201518	1880	1880	1880	1880	0
501	20230906	122500	21201518	1880	1880	1880	1880	0
502	20230906	122400	21201518	1880	1886	1886	1880	1243
503	20230906	122300	18861951	1886	1886	1886	1886	1520
504	20230906	122200	15995231	1886	1886	1886	1886	0
505	20230906	122100	15995231	1886	1886	1886	1886	0
506	20230906	122000	15995231	1886	1886	1886	1886	0
507	20230906	121900	15995231	1886	1886	1886	1886	0
508	20230906	121800	15995231	1886	1886	1886	1886	212
509	20230906	121700	15595399	1886	1886	1886	1886	0
510	20230906	121600	15595399	1886	1886	1886	1886	0
511	20230906	121500	15595399	1886	1886	1886	1886	0
512	20230906	121400	15595399	1886	1886	1886	1886	0
513	20230906	121300	15595399	1886	1886	1886	1886	0
514	20230906	121200	15595399	1886	1886	1886	1886	0
515	20230906	121100	15595399	1886	1886	1886	1886	0
516	20230906	121000	15595399	1886	1886	1886	1886	0
517	20230906	120900	15595399	1886	1886	1886	1886	0
518	20230906	120800	15595399	1886	1886	1886	1886	0
519	20230906	120700	15595399	1886	1886	1886	1886	0
520	20230906	120600	15595399	1886	1886	1886	1886	0
521	20230906	120500	15595399	1886	1886	1886	1886	0
522	20230906	120400	15595399	1886	1886	1886	1886	0
523	20230906	120300	15595399	1886	1886	1886	1886	0
524	20230906	120200	15595399	1886	1886	1886	1886	0
525	20230906	120100	15595399	1886	1886	1886	1886	0
526	20230906	120000	15595399	1886	1886	1886	1886	0
527	20230906	115900	15595399	1886	1886	1886	1886	0
528	20230906	115800	15595399	1886	1886	1886	1886	0
529	20230906	115700	15595399	1886	1886	1886	1886	14
530	20230906	115600	15568995	1886	1886	1886	1886	0
531	20230906	115500	15568995	1886	1886	1886	1886	0
532	20230906	115400	15568995	1886	1886	1886	1886	0
533	20230906	115300	15568995	1886	1886	1886	1886	0
534	20230906	115200	15568995	1886	1886	1886	1886	0
535	20230906	115100	15568995	1886	1886	1886	1886	0
536	20230906	115000	15568995	1886	1886	1886	1886	0
537	20230906	114900	15568995	1886	1886	1886	1886	0
538	20230906	114800	15568995	1886	1886	1886	1886	0
539	20230906	114700	15568995	1886	1886	1886	1886	0
540	20230906	114600	15568995	1886	1886	1886	1886	10
541	20230906	114500	15550135	1882	1882	1882	1882	0
542	20230906	114400	15550135	1882	1882	1882	1882	0
543	20230906	114300	15550135	1882	1882	1882	1882	0
544	20230906	114200	15550135	1882	1882	1882	1882	0
545	20230906	114100	15550135	1882	1882	1882	1882	0
546	20230906	114000	15550135	1882	1882	1882	1882	0
547	20230906	113900	15550135	1882	1882	1882	1882	0
548	20230906	113800	15550135	1882	1882	1882	1882	0
549	20230906	113700	15550135	1882	1882	1882	1882	0
550	20230906	113600	15550135	1882	1882	1882	1882	0
551	20230906	113500	15550135	1882	1882	1882	1882	0
552	20230906	113400	15550135	1882	1882	1882	1882	0
553	20230906	113300	15550135	1882	1882	1882	1882	1
554	20230906	113200	15548253	1882	1882	1882	1882	0
555	20230906	113100	15548253	1882	1882	1882	1882	0
556	20230906	113000	15548253	1882	1882	1882	1882	0
557	20230906	112900	15548253	1882	1882	1882	1882	0
558	20230906	112800	15548253	1882	1882	1882	1882	0
559	20230906	112700	15548253	1882	1882	1882	1882	0
560	20230906	112600	15548253	1882	1882	1882	1882	0
561	20230906	112500	15548253	1882	1882	1882	1882	0
562	20230906	112400	15548253	1882	1882	1882	1882	0
563	20230906	112300	15548253	1882	1882	1882	1882	0
564	20230906	112200	15548253	1882	1882	1882	1882	0
565	20230906	112100	15548253	1882	1882	1882	1882	0
566	20230906	112000	15548253	1882	1882	1882	1882	0
567	20230906	111900	15548253	1882	1882	1882	1882	0
568	20230906	111800	15548253	1882	1882	1882	1882	0
569	20230906	111700	15548253	1882	1882	1882	1882	0
570	20230906	111600	15548253	1882	1882	1882	1882	0
571	20230906	111500	15548253	1882	1882	1882	1882	0
572	20230906	111400	15548253	1882	1882	1882	1882	0
573	20230906	111300	15548253	1882	1882	1882	1882	0
574	20230906	111200	15548253	1882	1882	1882	1882	0
575	20230906	111100	15548253	1882	1882	1882	1882	0
576	20230906	111000	15548253	1882	1882	1882	1882	0
577	20230906	110900	15548253	1882	1882	1882	1882	0
578	20230906	110800	15548253	1882	1882	1882	1882	0
579	20230906	110700	15548253	1882	1882	1882	1882	0
580	20230906	110600	15548253	1882	1882	1882	1882	0
581	20230906	110500	15548253	1882	1882	1882	1882	0
582	20230906	110400	15548253	1882	1883	1883	1882	638
583	20230906	110300	14347139	1883	1883	1883	1883	0
584	20230906	110200	14347139	1883	1883	1883	1883	0
585	20230906	110100	14347139	1883	1883	1883	1883	0
586	20230906	110000	14347139	1883	1883	1883	1883	0
587	20230906	105900	14347139	1883	1883	1883	1883	0
588	20230906	105800	14347139	1883	1883	1883	1883	8
589	20230906	105700	14332075	1883	1883	1883	1883	0
590	20230906	105600	14332075	1883	1883	1883	1883	2
591	20230906	105500	14328309	1882	1882	1882	1882	0
592	20230906	105400	14328309	1882	1882	1882	1882	0
593	20230906	105300	14328309	1882	1882	1882	1882	15
594	20230906	105200	14300079	1882	1882	1882	1882	12
595	20230906	105100	14277495	1882	1886	1886	1882	343
596	20230906	105000	13630909	1887	1887	1887	1887	0
597	20230906	104900	13630909	1887	1887	1887	1887	0
598	20230906	104800	13630909	1887	1887	1887	1887	0
599	20230906	104700	13630909	1887	1887	1887	1887	0
600	20230906	104600	13630909	1887	1887	1887	1887	0
601	20230906	104500	13630909	1887	1887	1887	1887	0
602	20230906	104400	13630909	1887	1887	1887	1887	0
603	20230906	104300	13630909	1887	1887	1887	1887	0
604	20230906	104200	13630909	1887	1887	1887	1887	0
605	20230906	104100	13630909	1887	1887	1887	1887	0
606	20230906	104000	13630909	1887	1887	1887	1887	0
607	20230906	103900	13630909	1887	1887	1887	1887	1
608	20230906	103800	13629022	1887	1887	1887	1887	0
609	20230906	103700	13629022	1887	1887	1887	1887	0
610	20230906	103600	13629022	1887	1887	1887	1887	0
611	20230906	103500	13629022	1887	1887	1887	1887	50
612	20230906	103400	13534672	1886	1886	1886	1886	0
613	20230906	103300	13534672	1886	1886	1886	1886	0
614	20230906	103200	13534672	1886	1886	1886	1886	0
615	20230906	103100	13534672	1886	1886	1886	1886	0
616	20230906	103000	13534672	1886	1886	1886	1886	0
617	20230906	102900	13534672	1886	1886	1886	1886	0
618	20230906	102800	13534672	1886	1886	1886	1886	0
619	20230906	102700	13534672	1886	1886	1886	1886	0
620	20230906	102600	13534672	1886	1886	1886	1886	0
621	20230906	102500	13534672	1886	1886	1886	1886	0
622	20230906	102400	13534672	1886	1886	1886	1886	0
623	20230906	102300	13534672	1886	1886	1886	1886	0
624	20230906	102200	13534672	1886	1886	1886	1886	0
625	20230906	102100	13534672	1886	1886	1886	1886	0
626	20230906	102000	13534672	1886	1886	1886	1886	0
627	20230906	101900	13534672	1886	1886	1886	1886	73
628	20230906	101800	13396994	1887	1887	1887	1887	473
629	20230906	101700	12504443	1887	1887	1887	1887	0
630	20230906	101600	12504443	1887	1887	1887	1887	0
631	20230906	101500	12504443	1887	1887	1887	1887	0
632	20230906	101400	12504443	1887	1887	1887	1887	0
633	20230906	101300	12504443	1887	1887	1887	1887	0
634	20230906	101200	12504443	1887	1887	1887	1887	0
635	20230906	101100	12504443	1887	1887	1887	1887	0
636	20230906	101000	12504443	1887	1887	1887	1887	0
637	20230906	100900	12504443	1887	1887	1887	1887	0
638	20230906	100800	12504443	1887	1887	1887	1887	4
639	20230906	100700	12496895	1887	1887	1887	1887	47
640	20230906	100600	12408206	1887	1888	1888	1887	77
641	20230906	100500	12262840	1888	1888	1888	1888	1115
642	20230906	100400	10157720	1888	1888	1888	1888	0
643	20230906	100300	10157720	1888	1888	1888	1888	0
644	20230906	100200	10157720	1888	1888	1888	1888	0
645	20230906	100100	10157720	1888	1888	1888	1888	0
646	20230906	100000	10157720	1888	1888	1888	1888	0
647	20230906	095900	10157720	1888	1888	1888	1888	0
648	20230906	095800	10157720	1888	1888	1888	1888	0
649	20230906	095700	10157720	1888	1888	1888	1888	0
650	20230906	095600	10157720	1888	1888	1888	1888	0
651	20230906	095500	10157720	1888	1888	1888	1888	0
652	20230906	095400	10157720	1888	1888	1888	1888	0
653	20230906	095300	10157720	1888	1888	1888	1888	0
654	20230906	095200	10157720	1888	1888	1888	1888	18
655	20230906	095100	10123736	1888	1888	1888	1888	10
656	20230906	095000	10104856	1889	1889	1889	1889	200
657	20230906	094900	9727056	1889	1889	1889	1889	0
658	20230906	094800	9727056	1889	1889	1889	1889	1
659	20230906	094700	9725167	1882	1882	1882	1882	0
660	20230906	094600	9725167	1882	1882	1882	1882	1
661	20230906	094500	9723285	1882	1882	1882	1882	0
662	20230906	094400	9723285	1882	1882	1882	1882	6
663	20230906	094300	9711993	1882	1882	1882	1882	0
664	20230906	094200	9711993	1882	1882	1882	1882	0
665	20230906	094100	9711993	1882	1883	1883	1882	1064
666	20230906	094000	7709475	1882	1882	1882	1882	0
667	20230906	093900	7709475	1882	1882	1882	1882	0
668	20230906	093800	7709475	1882	1886	1886	1882	1062
669	20230906	093700	5707257	1899	1896	1899	1896	5
670	20230906	093600	5697768	1886	1886	1886	1886	1
671	20230906	093500	5695882	1896	1896	1896	1896	1
672	20230906	093400	5693986	1886	1886	1886	1886	0
673	20230906	093300	5693986	1886	1896	1896	1886	9
674	20230906	093200	5677002	1896	1896	1896	1896	1
675	20230906	093100	5675106	1886	1886	1886	1886	0
676	20230906	093000	5675106	1886	1886	1886	1886	0
677	20230906	092900	5675106	1886	1886	1886	1886	4
678	20230906	092800	5667562	1897	1897	1897	1897	0
679	20230906	092700	5667562	1897	1897	1897	1897	0
680	20230906	092600	5667562	1897	1897	1897	1897	0
681	20230906	092500	5667562	1897	1897	1897	1897	20
682	20230906	092400	5629622	1886	1886	1886	1886	0
683	20230906	092300	5629622	1886	1886	1886	1886	0
684	20230906	092200	5629622	1886	1885	1886	1885	8
685	20230906	092100	5614538	1901	1901	1901	1901	0
686	20230906	092000	5614538	1901	1901	1901	1901	0
687	20230906	091900	5614538	1901	1901	1901	1901	0
688	20230906	091800	5614538	1901	1901	1901	1901	0
689	20230906	091700	5614538	1901	1901	1901	1901	0
690	20230906	091600	5614538	1901	1901	1901	1901	0
691	20230906	091500	5614538	1901	1901	1901	1901	0
692	20230906	091400	5614538	1901	1901	1901	1901	0
693	20230906	091300	5614538	1901	1901	1901	1901	0
694	20230906	091200	5614538	1901	1901	1901	1901	0
695	20230906	091100	5614538	1901	1901	1901	1901	0
696	20230906	091000	5614538	1901	1901	1901	1901	0
697	20230906	090900	5614538	1901	1901	1901	1901	0
698	20230906	090800	5614538	1901	1901	1901	1901	0
699	20230906	090700	5614538	1901	1901	1901	1901	0
700	20230906	090600	5614538	1901	1901	1901	1901	1
701	20230906	090500	5612637	1904	1904	1904	1904	100
702	20230906	090400	5422237	1906	1906	1906	1906	0
703	20230906	090300	5422237	1906	1905	1906	1905	155
704	20230906	090200	5126937	1910	1910	1910	1910	0
705	20230906	090100	5126937	1910	1890	1910	1886	1305
706	20230906	090000	2643273	1895	1901	1901	1895	1361