KissMeData/074430/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193300	89537380	1363	1363	1363	1363	1254
3	20230915	193200	89537380	1363	1363	1363	1363	0
4	20230915	193100	89537380	1363	1363	1363	1363	0
5	20230915	193000	89537380	1363	1363	1363	1363	0
6	20230915	192900	89537380	1363	1363	1363	1363	0
7	20230915	192800	89537380	1363	1363	1363	1363	0
8	20230915	192700	89537380	1363	1363	1363	1363	0
9	20230915	192600	89537380	1363	1363	1363	1363	0
10	20230915	192500	89537380	1363	1363	1363	1363	0
11	20230915	192400	89537380	1363	1363	1363	1363	0
12	20230915	192300	89537380	1363	1363	1363	1363	0
13	20230915	192200	89537380	1363	1363	1363	1363	0
14	20230915	192100	89537380	1363	1363	1363	1363	0
15	20230915	192000	89537380	1363	1363	1363	1363	0
16	20230915	191900	89537380	1363	1363	1363	1363	0
17	20230915	191800	89537380	1363	1363	1363	1363	0
18	20230915	191700	89537380	1363	1363	1363	1363	0
19	20230915	191600	89537380	1363	1363	1363	1363	0
20	20230915	191500	89537380	1363	1363	1363	1363	0
21	20230915	191400	89537380	1363	1363	1363	1363	0
22	20230915	191300	89537380	1363	1363	1363	1363	0
23	20230915	191200	89537380	1363	1363	1363	1363	0
24	20230915	191100	89537380	1363	1363	1363	1363	0
25	20230915	191000	89537380	1363	1363	1363	1363	0
26	20230915	190900	89537380	1363	1363	1363	1363	0
27	20230915	190800	89537380	1363	1363	1363	1363	0
28	20230915	190700	89537380	1363	1363	1363	1363	0
29	20230915	190600	89537380	1363	1363	1363	1363	0
30	20230915	190500	89537380	1363	1363	1363	1363	0
31	20230915	190400	89537380	1363	1363	1363	1363	0
32	20230915	190300	89537380	1363	1363	1363	1363	1254
33	20230915	190200	89537380	1363	1363	1363	1363	0
34	20230915	190100	89537380	1363	1363	1363	1363	0
35	20230915	190000	89537380	1363	1363	1363	1363	0
36	20230915	185900	89537380	1363	1363	1363	1363	0
37	20230915	185800	89537380	1363	1363	1363	1363	0
38	20230915	185700	89537380	1363	1363	1363	1363	0
39	20230915	185600	89537380	1363	1363	1363	1363	0
40	20230915	185500	89537380	1363	1363	1363	1363	0
41	20230915	185400	89537380	1363	1363	1363	1363	0
42	20230915	185300	89537380	1363	1363	1363	1363	0
43	20230915	185200	89537380	1363	1363	1363	1363	0
44	20230915	185100	89537380	1363	1363	1363	1363	0
45	20230915	185000	89537380	1363	1363	1363	1363	0
46	20230915	184900	89537380	1363	1363	1363	1363	0
47	20230915	184800	89537380	1363	1363	1363	1363	0
48	20230915	184700	89537380	1363	1363	1363	1363	0
49	20230915	184600	89537380	1363	1363	1363	1363	0
50	20230915	184500	89537380	1363	1363	1363	1363	0
51	20230915	184400	89537380	1363	1363	1363	1363	0
52	20230915	184300	89537380	1363	1363	1363	1363	0
53	20230915	184200	89537380	1363	1363	1363	1363	0
54	20230915	184100	89537380	1363	1363	1363	1363	0
55	20230915	184000	89537380	1363	1363	1363	1363	0
56	20230915	183900	89537380	1363	1363	1363	1363	0
57	20230915	183800	89537380	1363	1363	1363	1363	0
58	20230915	183700	89537380	1363	1363	1363	1363	0
59	20230915	183600	89537380	1363	1363	1363	1363	0
60	20230915	183500	89537380	1363	1363	1363	1363	0
61	20230915	183400	89537380	1363	1363	1363	1363	0
62	20230915	183300	89537380	1363	1363	1363	1363	1254
63	20230915	183200	89537380	1363	1363	1363	1363	0
64	20230915	183100	89537380	1363	1363	1363	1363	0
65	20230915	183000	89537380	1363	1363	1363	1363	0
66	20230915	182900	89537380	1363	1363	1363	1363	0
67	20230915	182800	89537380	1363	1363	1363	1363	0
68	20230915	182700	89537380	1363	1363	1363	1363	0
69	20230915	182600	89537380	1363	1363	1363	1363	0
70	20230915	182500	89537380	1363	1363	1363	1363	0
71	20230915	182400	89537380	1363	1363	1363	1363	0
72	20230915	182300	89537380	1363	1363	1363	1363	0
73	20230915	182200	89537380	1363	1363	1363	1363	0
74	20230915	182100	89537380	1363	1363	1363	1363	0
75	20230915	182000	89537380	1363	1363	1363	1363	0
76	20230915	181900	89537380	1363	1363	1363	1363	0
77	20230915	181800	89537380	1363	1363	1363	1363	0
78	20230915	181700	89537380	1363	1363	1363	1363	0
79	20230915	181600	89537380	1363	1363	1363	1363	0
80	20230915	181500	89537380	1363	1363	1363	1363	0
81	20230915	181400	89537380	1363	1363	1363	1363	0
82	20230915	181300	89537380	1363	1363	1363	1363	0
83	20230915	181200	89537380	1363	1363	1363	1363	0
84	20230915	181100	89537380	1363	1363	1363	1363	0
85	20230915	181000	89537380	1363	1363	1363	1363	0
86	20230915	180900	89537380	1363	1363	1363	1363	0
87	20230915	180800	89537380	1363	1363	1363	1363	0
88	20230915	180700	89537380	1363	1363	1363	1363	0
89	20230915	180600	89537380	1363	1363	1363	1363	0
90	20230915	180500	89537380	1363	1363	1363	1363	0
91	20230915	180400	89537380	1363	1363	1363	1363	0
92	20230915	180300	89537380	1363	1363	1363	1363	1254
93	20230915	180200	89537380	1363	1363	1363	1363	0
94	20230915	180100	89537380	1363	1363	1363	1363	0
95	20230915	180000	89537380	1363	1363	1363	1363	0
96	20230915	175900	89537380	1363	1363	1363	1363	0
97	20230915	175800	89537380	1363	1363	1363	1363	0
98	20230915	175700	89537380	1363	1363	1363	1363	0
99	20230915	175600	89537380	1363	1363	1363	1363	0
100	20230915	175500	89537380	1363	1363	1363	1363	0
101	20230915	175400	89537380	1363	1363	1363	1363	0
102	20230915	175300	89537380	1363	1363	1363	1363	0
103	20230915	175200	89537380	1363	1363	1363	1363	0
104	20230915	175100	89537380	1363	1363	1363	1363	0
105	20230915	175000	89537380	1363	1363	1363	1363	0
106	20230915	174900	89537380	1363	1363	1363	1363	0
107	20230915	174800	89537380	1363	1363	1363	1363	0
108	20230915	174700	89537380	1363	1363	1363	1363	0
109	20230915	174600	89537380	1363	1363	1363	1363	0
110	20230915	174500	89537380	1363	1363	1363	1363	0
111	20230915	174400	89537380	1363	1363	1363	1363	0
112	20230915	174300	89537380	1363	1363	1363	1363	0
113	20230915	174200	89537380	1363	1363	1363	1363	0
114	20230915	174100	89537380	1363	1363	1363	1363	0
115	20230915	174000	89537380	1363	1363	1363	1363	0
116	20230915	173900	89537380	1363	1363	1363	1363	0
117	20230915	173800	89537380	1363	1363	1363	1363	0
118	20230915	173700	89537380	1363	1363	1363	1363	0
119	20230915	173600	89537380	1363	1363	1363	1363	0
120	20230915	173500	89537380	1363	1363	1363	1363	0
121	20230915	173400	89537380	1363	1363	1363	1363	0
122	20230915	173300	89537380	1363	1363	1363	1363	1254
123	20230915	173200	89537380	1363	1363	1363	1363	0
124	20230915	173100	89537380	1363	1363	1363	1363	0
125	20230915	173000	89537380	1363	1363	1363	1363	0
126	20230915	172900	89537380	1363	1363	1363	1363	0
127	20230915	172800	89537380	1363	1363	1363	1363	0
128	20230915	172700	89537380	1363	1363	1363	1363	0
129	20230915	172600	89537380	1363	1363	1363	1363	0
130	20230915	172500	89537380	1363	1363	1363	1363	0
131	20230915	172400	89537380	1363	1363	1363	1363	0
132	20230915	172300	89537380	1363	1363	1363	1363	0
133	20230915	172200	89537380	1363	1363	1363	1363	0
134	20230915	172100	89537380	1363	1363	1363	1363	0
135	20230915	172000	89537380	1363	1363	1363	1363	0
136	20230915	171900	89537380	1363	1363	1363	1363	0
137	20230915	171800	89537380	1363	1363	1363	1363	0
138	20230915	171700	89537380	1363	1363	1363	1363	0
139	20230915	171600	89537380	1363	1363	1363	1363	0
140	20230915	171500	89537380	1363	1363	1363	1363	0
141	20230915	171400	89537380	1363	1363	1363	1363	0
142	20230915	171300	89537380	1363	1363	1363	1363	0
143	20230915	171200	89537380	1363	1363	1363	1363	0
144	20230915	171100	89537380	1363	1363	1363	1363	0
145	20230915	171000	89537380	1363	1363	1363	1363	0
146	20230915	170900	89537380	1363	1363	1363	1363	0
147	20230915	170800	89537380	1363	1363	1363	1363	0
148	20230915	170700	89537380	1363	1363	1363	1363	0
149	20230915	170600	89537380	1363	1363	1363	1363	0
150	20230915	170500	89537380	1363	1363	1363	1363	0
151	20230915	170400	89537380	1363	1363	1363	1363	0
152	20230915	170300	89537380	1363	1363	1363	1363	1254
153	20230915	170200	89537380	1363	1363	1363	1363	0
154	20230915	170100	89537380	1363	1363	1363	1363	0
155	20230915	170000	89537380	1363	1363	1363	1363	0
156	20230915	165900	89537380	1363	1363	1363	1363	0
157	20230915	165800	89537380	1363	1363	1363	1363	0
158	20230915	165700	89537380	1363	1363	1363	1363	0
159	20230915	165600	89537380	1363	1363	1363	1363	0
160	20230915	165500	89537380	1363	1363	1363	1363	0
161	20230915	165400	89537380	1363	1363	1363	1363	0
162	20230915	165300	89537380	1363	1363	1363	1363	0
163	20230915	165200	89537380	1363	1363	1363	1363	0
164	20230915	165100	89537380	1363	1363	1363	1363	0
165	20230915	165000	89537380	1363	1363	1363	1363	0
166	20230915	164900	89537380	1363	1363	1363	1363	0
167	20230915	164800	89537380	1363	1363	1363	1363	0
168	20230915	164700	89537380	1363	1363	1363	1363	0
169	20230915	164600	89537380	1363	1363	1363	1363	0
170	20230915	164500	89537380	1363	1363	1363	1363	0
171	20230915	164400	89537380	1363	1363	1363	1363	0
172	20230915	164300	89537380	1363	1363	1363	1363	0
173	20230915	164200	89537380	1363	1363	1363	1363	0
174	20230915	164100	89537380	1363	1363	1363	1363	0
175	20230915	164000	89537380	1363	1363	1363	1363	0
176	20230915	163900	89537380	1363	1363	1363	1363	0
177	20230915	163800	89537380	1363	1363	1363	1363	0
178	20230915	163700	89537380	1363	1363	1363	1363	0
179	20230915	163600	89537380	1363	1363	1363	1363	0
180	20230915	163500	89537380	1363	1363	1363	1363	0
181	20230915	163400	89537380	1363	1363	1363	1363	0
182	20230915	163300	89537380	1363	1363	1363	1363	1254
183	20230915	163200	89537380	1363	1363	1363	1363	0
184	20230915	163100	89537380	1363	1363	1363	1363	0
185	20230915	163000	89537380	1363	1363	1363	1363	0
186	20230915	162900	89537380	1363	1363	1363	1363	0
187	20230915	162800	89537380	1363	1363	1363	1363	0
188	20230915	162700	89537380	1363	1363	1363	1363	0
189	20230915	162600	89537380	1363	1363	1363	1363	0
190	20230915	162500	89537380	1363	1363	1363	1363	0
191	20230915	162400	89537380	1363	1363	1363	1363	0
192	20230915	162300	89537380	1363	1363	1363	1363	0
193	20230915	162200	89537380	1363	1363	1363	1363	0
194	20230915	162100	89537380	1363	1363	1363	1363	0
195	20230915	162000	89537380	1363	1363	1363	1363	0
196	20230915	161900	89537380	1363	1363	1363	1363	0
197	20230915	161800	89537380	1363	1363	1363	1363	0
198	20230915	161700	89537380	1363	1363	1363	1363	0
199	20230915	161600	89537380	1363	1363	1363	1363	0
200	20230915	161500	89537380	1363	1363	1363	1363	0
201	20230915	161400	89537380	1363	1363	1363	1363	0
202	20230915	161300	89537380	1363	1363	1363	1363	0
203	20230915	161200	89537380	1363	1363	1363	1363	0
204	20230915	161100	89537380	1363	1363	1363	1363	0
205	20230915	161000	89537380	1363	1363	1363	1363	0
206	20230915	160900	89537380	1363	1363	1363	1363	0
207	20230915	160800	89537380	1363	1363	1363	1363	0
208	20230915	160700	89537380	1363	1363	1363	1363	0
209	20230915	160600	89537380	1363	1363	1363	1363	0
210	20230915	160500	89537380	1363	1363	1363	1363	0
211	20230915	160400	89537380	1363	1363	1363	1363	0
212	20230915	160300	89537380	1363	1363	1363	1363	1254
213	20230915	160200	89537380	1363	1363	1363	1363	0
214	20230915	160100	89537380	1363	1363	1363	1363	0
215	20230915	160000	89537380	1363	1363	1363	1363	0
216	20230915	155900	89537380	1363	1363	1363	1363	0
217	20230915	155800	89537380	1363	1363	1363	1363	0
218	20230915	155700	89537380	1363	1363	1363	1363	0
219	20230915	155600	89537380	1363	1363	1363	1363	0
220	20230915	155500	89537380	1363	1363	1363	1363	0
221	20230915	155400	89537380	1363	1363	1363	1363	0
222	20230915	155300	89537380	1363	1363	1363	1363	0
223	20230915	155200	89537380	1363	1363	1363	1363	0
224	20230915	155100	89537380	1363	1363	1363	1363	0
225	20230915	155000	89537380	1363	1363	1363	1363	0
226	20230915	154900	89537380	1363	1363	1363	1363	0
227	20230915	154800	89537380	1363	1363	1363	1363	0
228	20230915	154700	89537380	1363	1363	1363	1363	0
229	20230915	154600	89537380	1363	1363	1363	1363	0
230	20230915	154500	89537380	1363	1363	1363	1363	0
231	20230915	154400	89537380	1363	1363	1363	1363	0
232	20230915	154300	89537380	1363	1363	1363	1363	0
233	20230915	154200	89537380	1363	1363	1363	1363	0
234	20230915	154100	89537380	1363	1363	1363	1363	0
235	20230915	154000	89537380	1363	1363	1363	1363	0
236	20230915	153900	89537380	1363	1363	1363	1363	0
237	20230915	153800	89537380	1363	1363	1363	1363	0
238	20230915	153700	89537380	1363	1363	1363	1363	0
239	20230915	153600	89537380	1363	1363	1363	1363	0
240	20230915	153500	89537380	1363	1363	1363	1363	0
241	20230915	153400	89537380	1363	1363	1363	1363	0
242	20230915	153300	89537380	1363	1363	1363	1363	1254
243	20230915	153200	89537380	1363	1363	1363	1363	0
244	20230915	153100	89537380	1363	1363	1363	1363	0
245	20230915	153000	89537380	1363	1363	1363	1363	1254
246	20230915	152900	87828178	1363	1363	1363	1363	0
247	20230915	152800	87828178	1363	1363	1363	1363	0
248	20230915	152700	87828178	1363	1363	1363	1363	0
249	20230915	152600	87828178	1363	1363	1363	1363	0
250	20230915	152500	87828178	1363	1363	1363	1363	0
251	20230915	152400	87828178	1363	1363	1363	1363	0
252	20230915	152300	87828178	1363	1363	1363	1363	0
253	20230915	152200	87828178	1363	1363	1363	1363	0
254	20230915	152100	87828178	1363	1363	1363	1363	0
255	20230915	152000	87828178	1363	1363	1363	1363	0
256	20230915	151900	87828178	1363	1367	1367	1363	2252
257	20230915	151800	84757296	1367	1365	1367	1364	929
258	20230915	151700	83489923	1366	1366	1366	1366	0
259	20230915	151600	83489923	1366	1366	1366	1366	129
260	20230915	151500	83313709	1367	1367	1367	1367	0
261	20230915	151400	83313709	1367	1367	1367	1367	0
262	20230915	151300	83313709	1367	1367	1367	1367	0
263	20230915	151200	83313709	1367	1367	1367	1366	2160
264	20230915	151100	80360999	1367	1367	1367	1367	0
265	20230915	151000	80360999	1367	1367	1367	1367	0
266	20230915	150900	80360999	1367	1367	1367	1367	0
267	20230915	150800	80360999	1367	1367	1367	1367	0
268	20230915	150700	80360999	1367	1367	1367	1367	14
269	20230915	150600	80341861	1367	1367	1367	1367	0
270	20230915	150500	80341861	1367	1367	1367	1367	0
271	20230915	150400	80341861	1367	1367	1367	1367	613
272	20230915	150300	79503890	1367	1367	1367	1367	33
273	20230915	150200	79458779	1368	1368	1368	1368	0
274	20230915	150100	79458779	1368	1368	1368	1368	0
275	20230915	150000	79458779	1368	1368	1368	1368	0
276	20230915	145900	79458779	1368	1368	1368	1368	0
277	20230915	145800	79458779	1368	1368	1368	1368	0
278	20230915	145700	79458779	1368	1368	1368	1368	0
279	20230915	145600	79458779	1368	1368	1368	1368	0
280	20230915	145500	79458779	1368	1368	1368	1368	0
281	20230915	145400	79458779	1368	1368	1368	1368	0
282	20230915	145300	79458779	1368	1368	1368	1368	0
283	20230915	145200	79458779	1368	1368	1368	1368	0
284	20230915	145100	79458779	1368	1368	1368	1368	0
285	20230915	145000	79458779	1368	1368	1368	1368	0
286	20230915	144900	79458779	1368	1368	1368	1368	3
287	20230915	144800	79454675	1366	1366	1366	1366	0
288	20230915	144700	79454675	1366	1366	1366	1366	0
289	20230915	144600	79454675	1366	1366	1366	1366	0
290	20230915	144500	79454675	1366	1366	1366	1366	0
291	20230915	144400	79454675	1366	1366	1366	1366	0
292	20230915	144300	79454675	1366	1366	1366	1366	0
293	20230915	144200	79454675	1366	1366	1366	1366	0
294	20230915	144100	79454675	1366	1366	1366	1366	0
295	20230915	144000	79454675	1366	1366	1366	1366	5
296	20230915	143900	79447845	1368	1368	1368	1368	0
297	20230915	143800	79447845	1368	1368	1368	1368	0
298	20230915	143700	79447845	1368	1368	1368	1368	187
299	20230915	143600	79192029	1369	1369	1369	1369	0
300	20230915	143500	79192029	1369	1369	1369	1369	0
301	20230915	143400	79192029	1369	1369	1369	1369	0
302	20230915	143300	79192029	1369	1369	1369	1369	1
303	20230915	143200	79190660	1368	1368	1368	1368	821
304	20230915	143100	78067532	1368	1368	1368	1368	0
305	20230915	143000	78067532	1368	1368	1368	1368	3
306	20230915	142900	78063428	1368	1368	1368	1368	5
307	20230915	142800	78056588	1368	1368	1368	1368	0
308	20230915	142700	78056588	1368	1368	1368	1368	0
309	20230915	142600	78056588	1368	1368	1368	1368	0
310	20230915	142500	78056588	1368	1368	1368	1368	0
311	20230915	142400	78056588	1368	1368	1368	1368	0
312	20230915	142300	78056588	1368	1368	1368	1368	0
313	20230915	142200	78056588	1368	1367	1368	1367	2
314	20230915	142100	78053853	1367	1367	1367	1367	0
315	20230915	142000	78053853	1367	1367	1367	1367	0
316	20230915	141900	78053853	1367	1367	1367	1367	0
317	20230915	141800	78053853	1367	1367	1367	1367	0
318	20230915	141700	78053853	1367	1367	1367	1367	0
319	20230915	141600	78053853	1367	1367	1367	1367	0
320	20230915	141500	78053853	1367	1367	1367	1367	0
321	20230915	141400	78053853	1367	1367	1367	1367	0
322	20230915	141300	78053853	1367	1367	1367	1367	0
323	20230915	141200	78053853	1367	1367	1367	1367	0
324	20230915	141100	78053853	1367	1367	1367	1367	219
325	20230915	141000	77754480	1367	1367	1367	1367	0
326	20230915	140900	77754480	1367	1367	1367	1367	0
327	20230915	140800	77754480	1367	1367	1367	1367	0
328	20230915	140700	77754480	1367	1367	1367	1367	51
329	20230915	140600	77684763	1367	1369	1369	1367	1023
330	20230915	140500	76286176	1368	1368	1368	1368	2551
331	20230915	140400	72796408	1368	1368	1368	1368	3013
332	20230915	140300	68674624	1368	1368	1368	1368	322
333	20230915	140200	68234128	1368	1368	1368	1368	0
334	20230915	140100	68234128	1368	1368	1368	1368	0
335	20230915	140000	68234128	1368	1369	1369	1368	1650
336	20230915	135900	65976902	1370	1370	1370	1370	0
337	20230915	135800	65976902	1370	1370	1370	1370	0
338	20230915	135700	65976902	1370	1370	1370	1370	0
339	20230915	135600	65976902	1370	1370	1370	1370	0
340	20230915	135500	65976902	1370	1370	1370	1370	0
341	20230915	135400	65976902	1370	1370	1370	1370	0
342	20230915	135300	65976902	1370	1370	1370	1370	8
343	20230915	135200	65965942	1371	1371	1371	1371	0
344	20230915	135100	65965942	1371	1371	1371	1371	0
345	20230915	135000	65965942	1371	1371	1371	1371	0
346	20230915	134900	65965942	1371	1371	1371	1371	0
347	20230915	134800	65965942	1371	1371	1371	1371	0
348	20230915	134700	65965942	1371	1371	1371	1371	0
349	20230915	134600	65965942	1371	1371	1371	1371	0
350	20230915	134500	65965942	1371	1371	1371	1371	0
351	20230915	134400	65965942	1371	1371	1371	1371	0
352	20230915	134300	65965942	1371	1371	1371	1371	0
353	20230915	134200	65965942	1371	1371	1371	1371	0
354	20230915	134100	65965942	1371	1371	1371	1371	0
355	20230915	134000	65965942	1371	1371	1371	1371	0
356	20230915	133900	65965942	1371	1371	1371	1371	0
357	20230915	133800	65965942	1371	1371	1371	1371	0
358	20230915	133700	65965942	1371	1371	1371	1371	0
359	20230915	133600	65965942	1371	1371	1371	1371	0
360	20230915	133500	65965942	1371	1371	1371	1371	2
361	20230915	133400	65963200	1370	1370	1370	1370	0
362	20230915	133300	65963200	1370	1370	1370	1370	0
363	20230915	133200	65963200	1370	1370	1370	1370	0
364	20230915	133100	65963200	1370	1370	1370	1370	0
365	20230915	133000	65963200	1370	1370	1370	1370	0
366	20230915	132900	65963200	1370	1370	1370	1370	0
367	20230915	132800	65963200	1370	1371	1371	1369	1302
368	20230915	132700	64179758	1370	1370	1370	1370	0
369	20230915	132600	64179758	1370	1370	1370	1370	1000
370	20230915	132500	62809758	1371	1371	1371	1371	0
371	20230915	132400	62809758	1371	1371	1371	1371	0
372	20230915	132300	62809758	1371	1371	1371	1371	0
373	20230915	132200	62809758	1371	1371	1371	1371	0
374	20230915	132100	62809758	1371	1371	1371	1371	0
375	20230915	132000	62809758	1371	1371	1371	1371	0
376	20230915	131900	62809758	1371	1371	1371	1371	0
377	20230915	131800	62809758	1371	1371	1371	1371	0
378	20230915	131700	62809758	1371	1371	1371	1371	249
379	20230915	131600	62468379	1372	1372	1372	1372	0
380	20230915	131500	62468379	1372	1372	1372	1372	0
381	20230915	131400	62468379	1372	1372	1372	1372	225
382	20230915	131300	62159679	1372	1372	1372	1372	200
383	20230915	131200	61885279	1372	1372	1372	1372	103
384	20230915	131100	61743963	1372	1372	1372	1372	0
385	20230915	131000	61743963	1372	1372	1372	1372	0
386	20230915	130900	61743963	1372	1372	1372	1372	0
387	20230915	130800	61743963	1372	1372	1372	1372	0
388	20230915	130700	61743963	1372	1372	1372	1372	0
389	20230915	130600	61743963	1372	1372	1372	1372	0
390	20230915	130500	61743963	1372	1372	1372	1372	0
391	20230915	130400	61743963	1372	1372	1372	1372	0
392	20230915	130300	61743963	1372	1372	1372	1372	0
393	20230915	130200	61743963	1372	1374	1374	1372	18
394	20230915	130100	61719265	1374	1374	1374	1374	0
395	20230915	130000	61719265	1374	1374	1374	1374	0
396	20230915	125900	61719265	1374	1374	1374	1374	0
397	20230915	125800	61719265	1374	1374	1374	1374	73
398	20230915	125700	61618963	1374	1374	1374	1374	0
399	20230915	125600	61618963	1374	1374	1374	1374	0
400	20230915	125500	61618963	1374	1374	1374	1374	0
401	20230915	125400	61618963	1374	1374	1374	1374	0
402	20230915	125300	61618963	1374	1374	1374	1374	0
403	20230915	125200	61618963	1374	1374	1374	1374	0
404	20230915	125100	61618963	1374	1374	1374	1374	0
405	20230915	125000	61618963	1374	1374	1374	1374	2
406	20230915	124900	61616215	1372	1372	1372	1372	0
407	20230915	124800	61616215	1372	1372	1372	1372	700
408	20230915	124700	60655815	1375	1375	1375	1375	0
409	20230915	124600	60655815	1375	1375	1375	1375	0
410	20230915	124500	60655815	1375	1375	1375	1375	0
411	20230915	124400	60655815	1375	1375	1375	1375	0
412	20230915	124300	60655815	1375	1375	1375	1375	0
413	20230915	124200	60655815	1375	1375	1375	1375	0
414	20230915	124100	60655815	1375	1375	1375	1375	0
415	20230915	124000	60655815	1375	1375	1375	1375	0
416	20230915	123900	60655815	1375	1375	1375	1375	0
417	20230915	123800	60655815	1375	1375	1375	1375	0
418	20230915	123700	60655815	1375	1375	1375	1375	2
419	20230915	123600	60653065	1371	1371	1371	1371	0
420	20230915	123500	60653065	1371	1371	1371	1371	1
421	20230915	123400	60651694	1375	1375	1375	1375	0
422	20230915	123300	60651694	1375	1375	1375	1375	0
423	20230915	123200	60651694	1375	1375	1375	1375	0
424	20230915	123100	60651694	1375	1375	1375	1375	0
425	20230915	123000	60651694	1375	1375	1375	1375	0
426	20230915	122900	60651694	1375	1375	1375	1375	412
427	20230915	122800	60085194	1375	1375	1375	1375	0
428	20230915	122700	60085194	1375	1375	1375	1375	0
429	20230915	122600	60085194	1375	1375	1375	1375	0
430	20230915	122500	60085194	1375	1375	1375	1375	0
431	20230915	122400	60085194	1375	1375	1375	1375	0
432	20230915	122300	60085194	1375	1375	1375	1375	0
433	20230915	122200	60085194	1375	1375	1375	1375	0
434	20230915	122100	60085194	1375	1375	1375	1375	0
435	20230915	122000	60085194	1375	1375	1375	1375	0
436	20230915	121900	60085194	1375	1375	1375	1375	0
437	20230915	121800	60085194	1375	1375	1375	1375	0
438	20230915	121700	60085194	1375	1375	1375	1375	0
439	20230915	121600	60085194	1375	1375	1375	1375	0
440	20230915	121500	60085194	1375	1375	1375	1375	0
441	20230915	121400	60085194	1375	1375	1375	1375	0
442	20230915	121300	60085194	1375	1375	1375	1375	0
443	20230915	121200	60085194	1375	1375	1375	1375	0
444	20230915	121100	60085194	1375	1375	1375	1375	0
445	20230915	121000	60085194	1375	1375	1375	1375	0
446	20230915	120900	60085194	1375	1375	1375	1375	0
447	20230915	120800	60085194	1375	1375	1375	1375	0
448	20230915	120700	60085194	1375	1374	1375	1374	1000
449	20230915	120600	58710314	1375	1375	1375	1375	0
450	20230915	120500	58710314	1375	1375	1375	1375	0
451	20230915	120400	58710314	1375	1375	1375	1375	0
452	20230915	120300	58710314	1375	1375	1375	1375	0
453	20230915	120200	58710314	1375	1375	1375	1375	0
454	20230915	120100	58710314	1375	1375	1375	1375	0
455	20230915	120000	58710314	1375	1375	1375	1375	0
456	20230915	115900	58710314	1375	1375	1375	1375	0
457	20230915	115800	58710314	1375	1375	1375	1375	0
458	20230915	115700	58710314	1375	1375	1375	1375	0
459	20230915	115600	58710314	1375	1375	1375	1375	0
460	20230915	115500	58710314	1375	1375	1375	1375	364
461	20230915	115400	58209814	1375	1375	1375	1375	0
462	20230915	115300	58209814	1375	1375	1375	1375	2
463	20230915	115200	58207064	1375	1375	1375	1375	0
464	20230915	115100	58207064	1375	1375	1375	1375	2
465	20230915	115000	58204314	1364	1369	1369	1364	907
466	20230915	114900	56965955	1375	1375	1375	1375	0
467	20230915	114800	56965955	1375	1375	1375	1375	1
468	20230915	114700	56964580	1375	1375	1375	1375	0
469	20230915	114600	56964580	1375	1375	1375	1375	0
470	20230915	114500	56964580	1375	1375	1375	1375	0
471	20230915	114400	56964580	1375	1375	1375	1375	0
472	20230915	114300	56964580	1375	1375	1375	1375	0
473	20230915	114200	56964580	1375	1375	1375	1375	0
474	20230915	114100	56964580	1375	1375	1375	1375	0
475	20230915	114000	56964580	1375	1369	1375	1368	1664
476	20230915	113900	54687776	1377	1377	1377	1377	0
477	20230915	113800	54687776	1377	1377	1377	1377	0
478	20230915	113700	54687776	1377	1377	1377	1377	0
479	20230915	113600	54687776	1377	1377	1377	1377	0
480	20230915	113500	54687776	1377	1373	1377	1373	93
481	20230915	113400	54560083	1373	1373	1373	1373	0
482	20230915	113300	54560083	1373	1373	1373	1373	0
483	20230915	113200	54560083	1373	1378	1378	1373	1030
484	20230915	113100	53145194	1378	1377	1378	1377	9
485	20230915	113000	53132799	1375	1370	1375	1370	4164
486	20230915	112900	47415765	1370	1370	1370	1370	2166
487	20230915	112800	44448345	1370	1370	1370	1370	0
488	20230915	112700	44448345	1370	1370	1370	1370	0
489	20230915	112600	44448345	1370	1370	1370	1370	0
490	20230915	112500	44448345	1370	1370	1370	1370	0
491	20230915	112400	44448345	1370	1367	1370	1367	2
492	20230915	112300	44445608	1367	1367	1367	1367	45
493	20230915	112200	44384093	1367	1367	1367	1367	140
494	20230915	112100	44192713	1370	1370	1370	1370	0
495	20230915	112000	44192713	1370	1370	1370	1370	1
496	20230915	111900	44191343	1366	1366	1366	1366	0
497	20230915	111800	44191343	1366	1366	1366	1366	56
498	20230915	111700	44114847	1370	1370	1370	1370	0
499	20230915	111600	44114847	1370	1370	1370	1370	0
500	20230915	111500	44114847	1370	1370	1370	1370	0
501	20230915	111400	44114847	1370	1370	1370	1370	0
502	20230915	111300	44114847	1370	1370	1370	1370	1
503	20230915	111200	44113477	1366	1366	1366	1366	0
504	20230915	111100	44113477	1366	1366	1366	1366	0
505	20230915	111000	44113477	1366	1367	1367	1366	1751
506	20230915	110900	41721432	1370	1369	1370	1368	46
507	20230915	110800	41658500	1370	1370	1370	1370	0
508	20230915	110700	41658500	1370	1370	1370	1370	0
509	20230915	110600	41658500	1370	1370	1370	1370	0
510	20230915	110500	41658500	1370	1370	1370	1370	0
511	20230915	110400	41658500	1370	1370	1370	1370	0
512	20230915	110300	41658500	1370	1370	1370	1370	2
513	20230915	110200	41655760	1370	1370	1370	1370	4
514	20230915	110100	41650280	1371	1371	1371	1371	0
515	20230915	110000	41650280	1371	1371	1371	1371	0
516	20230915	105900	41650280	1371	1371	1371	1371	0
517	20230915	105800	41650280	1371	1371	1371	1371	0
518	20230915	105700	41650280	1371	1371	1371	1371	0
519	20230915	105600	41650280	1371	1371	1371	1371	0
520	20230915	105500	41650280	1371	1371	1371	1371	0
521	20230915	105400	41650280	1371	1371	1371	1371	90
522	20230915	105300	41526890	1371	1371	1371	1371	0
523	20230915	105200	41526890	1371	1371	1371	1371	0
524	20230915	105100	41526890	1371	1371	1371	1371	1
525	20230915	105000	41525519	1368	1370	1370	1368	47
526	20230915	104900	41461221	1372	1372	1372	1372	0
527	20230915	104800	41461221	1372	1372	1372	1372	0
528	20230915	104700	41461221	1372	1372	1372	1372	0
529	20230915	104600	41461221	1372	1372	1372	1372	0
530	20230915	104500	41461221	1372	1372	1372	1372	0
531	20230915	104400	41461221	1372	1372	1372	1372	0
532	20230915	104300	41461221	1372	1372	1372	1372	1
533	20230915	104200	41459849	1367	1367	1367	1367	0
534	20230915	104100	41459849	1367	1367	1367	1367	0
535	20230915	104000	41459849	1367	1367	1367	1367	0
536	20230915	103900	41459849	1367	1367	1367	1367	0
537	20230915	103800	41459849	1367	1371	1371	1367	600
538	20230915	103700	40638365	1372	1372	1372	1372	48
539	20230915	103600	40572509	1373	1373	1373	1373	0
540	20230915	103500	40572509	1373	1373	1373	1373	0
541	20230915	103400	40572509	1373	1373	1373	1373	0
542	20230915	103300	40572509	1373	1373	1373	1373	0
543	20230915	103200	40572509	1373	1370	1373	1370	124
544	20230915	103100	40402623	1370	1369	1370	1369	100
545	20230915	103000	40265722	1369	1369	1369	1369	1
546	20230915	102900	40264353	1370	1370	1370	1370	227
547	20230915	102800	39953363	1373	1373	1373	1373	123
548	20230915	102700	39784484	1373	1373	1373	1373	0
549	20230915	102600	39784484	1373	1373	1373	1373	0
550	20230915	102500	39784484	1373	1373	1373	1373	0
551	20230915	102400	39784484	1373	1373	1373	1373	0
552	20230915	102300	39784484	1373	1373	1373	1373	0
553	20230915	102200	39784484	1373	1373	1373	1373	0
554	20230915	102100	39784484	1373	1373	1373	1373	0
555	20230915	102000	39784484	1373	1368	1373	1361	2989
556	20230915	101900	35710732	1373	1373	1373	1373	0
557	20230915	101800	35710732	1373	1373	1373	1373	0
558	20230915	101700	35710732	1373	1373	1373	1373	0
559	20230915	101600	35710732	1373	1373	1373	1373	0
560	20230915	101500	35710732	1373	1373	1373	1373	0
561	20230915	101400	35710732	1373	1368	1373	1368	3103
562	20230915	101300	31464156	1368	1368	1368	1368	600
563	20230915	101200	30643356	1368	1368	1368	1368	0
564	20230915	101100	30643356	1368	1368	1368	1368	0
565	20230915	101000	30643356	1368	1368	1368	1368	0
566	20230915	100900	30643356	1368	1368	1368	1368	0
567	20230915	100800	30643356	1368	1368	1368	1368	0
568	20230915	100700	30643356	1368	1368	1368	1368	0
569	20230915	100600	30643356	1368	1368	1368	1368	0
570	20230915	100500	30643356	1368	1368	1368	1368	0
571	20230915	100400	30643356	1368	1368	1368	1368	0
572	20230915	100300	30643356	1368	1368	1368	1368	0
573	20230915	100200	30643356	1368	1368	1368	1368	0
574	20230915	100100	30643356	1368	1368	1368	1368	0
575	20230915	100000	30643356	1368	1368	1368	1368	0
576	20230915	095900	30643356	1368	1368	1368	1368	103
577	20230915	095800	30502452	1364	1364	1364	1364	0
578	20230915	095700	30502452	1364	1364	1364	1364	0
579	20230915	095600	30502452	1364	1364	1364	1364	30
580	20230915	095500	30461532	1368	1368	1368	1368	0
581	20230915	095400	30461532	1368	1368	1368	1368	0
582	20230915	095300	30461532	1368	1368	1368	1368	0
583	20230915	095200	30461532	1368	1367	1368	1360	51
584	20230915	095100	30392097	1367	1369	1369	1367	2873
585	20230915	095000	26464300	1374	1374	1374	1374	0
586	20230915	094900	26464300	1374	1374	1374	1374	0
587	20230915	094800	26464300	1374	1369	1374	1369	84
588	20230915	094700	26349299	1370	1370	1370	1370	0
589	20230915	094600	26349299	1370	1370	1370	1370	0
590	20230915	094500	26349299	1370	1370	1370	1370	27
591	20230915	094400	26312309	1370	1370	1370	1370	289
592	20230915	094300	25916379	1370	1373	1373	1370	382
593	20230915	094200	25392898	1374	1374	1374	1374	23
594	20230915	094100	25361296	1374	1374	1374	1374	0
595	20230915	094000	25361296	1374	1373	1374	1373	364
596	20230915	093900	24861162	1373	1373	1373	1370	114
597	20230915	093800	24704970	1373	1373	1373	1373	6
598	20230915	093700	24696732	1373	1373	1373	1373	11
599	20230915	093600	24681629	1374	1374	1374	1374	1
600	20230915	093500	24680255	1370	1374	1374	1370	329
601	20230915	093400	24229517	1374	1374	1374	1374	1
602	20230915	093300	24228143	1374	1372	1374	1372	2138
603	20230915	093200	21292724	1372	1368	1372	1368	94
604	20230915	093100	21163957	1369	1366	1369	1366	1198
605	20230915	093000	19524244	1366	1366	1366	1362	1120
606	20230915	092900	17998316	1367	1367	1367	1367	0
607	20230915	092800	17998316	1367	1367	1367	1367	0
608	20230915	092700	17998316	1367	1367	1367	1367	0
609	20230915	092600	17998316	1367	1367	1367	1367	0
610	20230915	092500	17998316	1367	1366	1367	1366	1732
611	20230915	092400	15631446	1366	1366	1366	1366	0
612	20230915	092300	15631446	1366	1366	1366	1366	2
613	20230915	092200	15628714	1365	1357	1365	1357	2061
614	20230915	092100	12825769	1356	1356	1356	1356	2908
615	20230915	092000	8882521	1356	1355	1356	1355	500
616	20230915	091900	8204530	1355	1355	1355	1355	0
617	20230915	091800	8204530	1355	1355	1355	1355	0
618	20230915	091700	8204530	1355	1355	1355	1355	0
619	20230915	091600	8204530	1355	1355	1355	1355	0
620	20230915	091500	8204530	1355	1355	1355	1355	2
621	20230915	091400	8201820	1356	1356	1356	1356	0
622	20230915	091300	8201820	1356	1356	1356	1356	0
623	20230915	091200	8201820	1356	1356	1356	1356	1017
624	20230915	091100	6822768	1350	1349	1356	1348	1897
625	20230915	091000	4261958	1355	1355	1355	1355	0
626	20230915	090900	4261958	1355	1355	1355	1355	0
627	20230915	090800	4261958	1355	1355	1355	1355	0
628	20230915	090700	4261958	1355	1355	1355	1355	10
629	20230915	090600	4248408	1356	1356	1356	1356	0
630	20230915	090500	4248408	1356	1356	1356	1356	0
631	20230915	090400	4248408	1356	1356	1356	1356	0
632	20230915	090300	4248408	1356	1356	1356	1356	0
633	20230915	090200	4248408	1356	1354	1356	1354	901
634	20230915	090100	3028452	1354	1354	1354	1354	100
635	20230915	090000	2893052	1354	1343	1354	1343	2154