KissMeData/044480/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191400	31073210	1344	1344	1344	1344	1575
3	20230911	191300	31073210	1344	1344	1344	1344	0
4	20230911	191200	31073210	1344	1344	1344	1344	0
5	20230911	191100	31073210	1344	1344	1344	1344	0
6	20230911	191000	31073210	1344	1344	1344	1344	0
7	20230911	190900	31073210	1344	1344	1344	1344	0
8	20230911	190800	31073210	1344	1344	1344	1344	0
9	20230911	190700	31073210	1344	1344	1344	1344	0
10	20230911	190600	31073210	1344	1344	1344	1344	0
11	20230911	190500	31073210	1344	1344	1344	1344	0
12	20230911	190400	31073210	1344	1344	1344	1344	0
13	20230911	190300	31073210	1344	1344	1344	1344	0
14	20230911	190200	31073210	1344	1344	1344	1344	0
15	20230911	190100	31073210	1344	1344	1344	1344	0
16	20230911	190000	31073210	1344	1344	1344	1344	0
17	20230911	185900	31073210	1344	1344	1344	1344	0
18	20230911	185800	31073210	1344	1344	1344	1344	0
19	20230911	185700	31073210	1344	1344	1344	1344	0
20	20230911	185600	31073210	1344	1344	1344	1344	0
21	20230911	185500	31073210	1344	1344	1344	1344	0
22	20230911	185400	31073210	1344	1344	1344	1344	0
23	20230911	185300	31073210	1344	1344	1344	1344	0
24	20230911	185200	31073210	1344	1344	1344	1344	0
25	20230911	185100	31073210	1344	1344	1344	1344	0
26	20230911	185000	31073210	1344	1344	1344	1344	0
27	20230911	184900	31073210	1344	1344	1344	1344	0
28	20230911	184800	31073210	1344	1344	1344	1344	0
29	20230911	184700	31073210	1344	1344	1344	1344	0
30	20230911	184600	31073210	1344	1344	1344	1344	0
31	20230911	184500	31073210	1344	1344	1344	1344	0
32	20230911	184400	31073210	1344	1344	1344	1344	1575
33	20230911	184300	31073210	1344	1344	1344	1344	0
34	20230911	184200	31073210	1344	1344	1344	1344	0
35	20230911	184100	31073210	1344	1344	1344	1344	0
36	20230911	184000	31073210	1344	1344	1344	1344	0
37	20230911	183900	31073210	1344	1344	1344	1344	0
38	20230911	183800	31073210	1344	1344	1344	1344	0
39	20230911	183700	31073210	1344	1344	1344	1344	0
40	20230911	183600	31073210	1344	1344	1344	1344	0
41	20230911	183500	31073210	1344	1344	1344	1344	0
42	20230911	183400	31073210	1344	1344	1344	1344	0
43	20230911	183300	31073210	1344	1344	1344	1344	0
44	20230911	183200	31073210	1344	1344	1344	1344	0
45	20230911	183100	31073210	1344	1344	1344	1344	0
46	20230911	183000	31073210	1344	1344	1344	1344	0
47	20230911	182900	31073210	1344	1344	1344	1344	0
48	20230911	182800	31073210	1344	1344	1344	1344	0
49	20230911	182700	31073210	1344	1344	1344	1344	0
50	20230911	182600	31073210	1344	1344	1344	1344	0
51	20230911	182500	31073210	1344	1344	1344	1344	0
52	20230911	182400	31073210	1344	1344	1344	1344	0
53	20230911	182300	31073210	1344	1344	1344	1344	0
54	20230911	182200	31073210	1344	1344	1344	1344	0
55	20230911	182100	31073210	1344	1344	1344	1344	0
56	20230911	182000	31073210	1344	1344	1344	1344	0
57	20230911	181900	31073210	1344	1344	1344	1344	0
58	20230911	181800	31073210	1344	1344	1344	1344	0
59	20230911	181700	31073210	1344	1344	1344	1344	0
60	20230911	181600	31073210	1344	1344	1344	1344	0
61	20230911	181500	31073210	1344	1344	1344	1344	0
62	20230911	181400	31073210	1344	1344	1344	1344	1575
63	20230911	181300	31073210	1344	1344	1344	1344	0
64	20230911	181200	31073210	1344	1344	1344	1344	0
65	20230911	181100	31073210	1344	1344	1344	1344	0
66	20230911	181000	31073210	1344	1344	1344	1344	0
67	20230911	180900	31073210	1344	1344	1344	1344	0
68	20230911	180800	31073210	1344	1344	1344	1344	0
69	20230911	180700	31073210	1344	1344	1344	1344	0
70	20230911	180600	31073210	1344	1344	1344	1344	0
71	20230911	180500	31073210	1344	1344	1344	1344	0
72	20230911	180400	31073210	1344	1344	1344	1344	0
73	20230911	180300	31073210	1344	1344	1344	1344	0
74	20230911	180200	31073210	1344	1344	1344	1344	0
75	20230911	180100	31073210	1344	1344	1344	1344	0
76	20230911	180000	31073210	1344	1344	1344	1344	0
77	20230911	175900	31073210	1344	1344	1344	1344	0
78	20230911	175800	31073210	1344	1344	1344	1344	0
79	20230911	175700	31073210	1344	1344	1344	1344	0
80	20230911	175600	31073210	1344	1344	1344	1344	0
81	20230911	175500	31073210	1344	1344	1344	1344	0
82	20230911	175400	31073210	1344	1344	1344	1344	0
83	20230911	175300	31073210	1344	1344	1344	1344	0
84	20230911	175200	31073210	1344	1344	1344	1344	0
85	20230911	175100	31073210	1344	1344	1344	1344	0
86	20230911	175000	31073210	1344	1344	1344	1344	0
87	20230911	174900	31073210	1344	1344	1344	1344	0
88	20230911	174800	31073210	1344	1344	1344	1344	0
89	20230911	174700	31073210	1344	1344	1344	1344	0
90	20230911	174600	31073210	1344	1344	1344	1344	0
91	20230911	174500	31073210	1344	1344	1344	1344	0
92	20230911	174400	31073210	1344	1344	1344	1344	1575
93	20230911	174300	31073210	1344	1344	1344	1344	0
94	20230911	174200	31073210	1344	1344	1344	1344	0
95	20230911	174100	31073210	1344	1344	1344	1344	0
96	20230911	174000	31073210	1344	1344	1344	1344	0
97	20230911	173900	31073210	1344	1344	1344	1344	0
98	20230911	173800	31073210	1344	1344	1344	1344	0
99	20230911	173700	31073210	1344	1344	1344	1344	0
100	20230911	173600	31073210	1344	1344	1344	1344	0
101	20230911	173500	31073210	1344	1344	1344	1344	0
102	20230911	173400	31073210	1344	1344	1344	1344	0
103	20230911	173300	31073210	1344	1344	1344	1344	0
104	20230911	173200	31073210	1344	1344	1344	1344	0
105	20230911	173100	31073210	1344	1344	1344	1344	0
106	20230911	173000	31073210	1344	1344	1344	1344	0
107	20230911	172900	31073210	1344	1344	1344	1344	0
108	20230911	172800	31073210	1344	1344	1344	1344	0
109	20230911	172700	31073210	1344	1344	1344	1344	0
110	20230911	172600	31073210	1344	1344	1344	1344	0
111	20230911	172500	31073210	1344	1344	1344	1344	0
112	20230911	172400	31073210	1344	1344	1344	1344	0
113	20230911	172300	31073210	1344	1344	1344	1344	0
114	20230911	172200	31073210	1344	1344	1344	1344	0
115	20230911	172100	31073210	1344	1344	1344	1344	0
116	20230911	172000	31073210	1344	1344	1344	1344	0
117	20230911	171900	31073210	1344	1344	1344	1344	0
118	20230911	171800	31073210	1344	1344	1344	1344	0
119	20230911	171700	31073210	1344	1344	1344	1344	0
120	20230911	171600	31073210	1344	1344	1344	1344	0
121	20230911	171500	31073210	1344	1344	1344	1344	0
122	20230911	171400	31073210	1344	1344	1344	1344	1575
123	20230911	171300	31073210	1344	1344	1344	1344	0
124	20230911	171200	31073210	1344	1344	1344	1344	0
125	20230911	171100	31073210	1344	1344	1344	1344	0
126	20230911	171000	31073210	1344	1344	1344	1344	0
127	20230911	170900	31073210	1344	1344	1344	1344	0
128	20230911	170800	31073210	1344	1344	1344	1344	0
129	20230911	170700	31073210	1344	1344	1344	1344	0
130	20230911	170600	31073210	1344	1344	1344	1344	0
131	20230911	170500	31073210	1344	1344	1344	1344	0
132	20230911	170400	31073210	1344	1344	1344	1344	0
133	20230911	170300	31073210	1344	1344	1344	1344	0
134	20230911	170200	31073210	1344	1344	1344	1344	0
135	20230911	170100	31073210	1344	1344	1344	1344	0
136	20230911	170000	31073210	1344	1344	1344	1344	0
137	20230911	165900	31073210	1344	1344	1344	1344	0
138	20230911	165800	31073210	1344	1344	1344	1344	0
139	20230911	165700	31073210	1344	1344	1344	1344	0
140	20230911	165600	31073210	1344	1344	1344	1344	0
141	20230911	165500	31073210	1344	1344	1344	1344	0
142	20230911	165400	31073210	1344	1344	1344	1344	0
143	20230911	165300	31073210	1344	1344	1344	1344	0
144	20230911	165200	31073210	1344	1344	1344	1344	0
145	20230911	165100	31073210	1344	1344	1344	1344	0
146	20230911	165000	31073210	1344	1344	1344	1344	0
147	20230911	164900	31073210	1344	1344	1344	1344	0
148	20230911	164800	31073210	1344	1344	1344	1344	0
149	20230911	164700	31073210	1344	1344	1344	1344	0
150	20230911	164600	31073210	1344	1344	1344	1344	0
151	20230911	164500	31073210	1344	1344	1344	1344	0
152	20230911	164400	31073210	1344	1344	1344	1344	1575
153	20230911	164300	31073210	1344	1344	1344	1344	0
154	20230911	164200	31073210	1344	1344	1344	1344	0
155	20230911	164100	31073210	1344	1344	1344	1344	0
156	20230911	164000	31073210	1344	1344	1344	1344	0
157	20230911	163900	31073210	1344	1344	1344	1344	0
158	20230911	163800	31073210	1344	1344	1344	1344	0
159	20230911	163700	31073210	1344	1344	1344	1344	0
160	20230911	163600	31073210	1344	1344	1344	1344	0
161	20230911	163500	31073210	1344	1344	1344	1344	0
162	20230911	163400	31073210	1344	1344	1344	1344	0
163	20230911	163300	31073210	1344	1344	1344	1344	0
164	20230911	163200	31073210	1344	1344	1344	1344	0
165	20230911	163100	31073210	1344	1344	1344	1344	0
166	20230911	163000	31073210	1344	1344	1344	1344	0
167	20230911	162900	31073210	1344	1344	1344	1344	0
168	20230911	162800	31073210	1344	1344	1344	1344	0
169	20230911	162700	31073210	1344	1344	1344	1344	0
170	20230911	162600	31073210	1344	1344	1344	1344	0
171	20230911	162500	31073210	1344	1344	1344	1344	0
172	20230911	162400	31073210	1344	1344	1344	1344	0
173	20230911	162300	31073210	1344	1344	1344	1344	0
174	20230911	162200	31073210	1344	1344	1344	1344	0
175	20230911	162100	31073210	1344	1344	1344	1344	0
176	20230911	162000	31073210	1344	1344	1344	1344	0
177	20230911	161900	31073210	1344	1344	1344	1344	0
178	20230911	161800	31073210	1344	1344	1344	1344	0
179	20230911	161700	31073210	1344	1344	1344	1344	0
180	20230911	161600	31073210	1344	1344	1344	1344	0
181	20230911	161500	31073210	1344	1344	1344	1344	0
182	20230911	161400	31073210	1344	1344	1344	1344	1575
183	20230911	161300	31073210	1344	1344	1344	1344	0
184	20230911	161200	31073210	1344	1344	1344	1344	0
185	20230911	161100	31073210	1344	1344	1344	1344	0
186	20230911	161000	31073210	1344	1344	1344	1344	0
187	20230911	160900	31073210	1344	1344	1344	1344	0
188	20230911	160800	31073210	1344	1344	1344	1344	0
189	20230911	160700	31073210	1344	1344	1344	1344	0
190	20230911	160600	31073210	1344	1344	1344	1344	0
191	20230911	160500	31073210	1344	1344	1344	1344	0
192	20230911	160400	31073210	1344	1344	1344	1344	0
193	20230911	160300	31073210	1344	1344	1344	1344	0
194	20230911	160200	31073210	1344	1344	1344	1344	0
195	20230911	160100	31073210	1344	1344	1344	1344	0
196	20230911	160000	31073210	1344	1344	1344	1344	0
197	20230911	155900	31073210	1344	1344	1344	1344	0
198	20230911	155800	31073210	1344	1344	1344	1344	0
199	20230911	155700	31073210	1344	1344	1344	1344	0
200	20230911	155600	31073210	1344	1344	1344	1344	0
201	20230911	155500	31073210	1344	1344	1344	1344	0
202	20230911	155400	31073210	1344	1344	1344	1344	0
203	20230911	155300	31073210	1344	1344	1344	1344	0
204	20230911	155200	31073210	1344	1344	1344	1344	0
205	20230911	155100	31073210	1344	1344	1344	1344	0
206	20230911	155000	31073210	1344	1344	1344	1344	0
207	20230911	154900	31073210	1344	1344	1344	1344	0
208	20230911	154800	31073210	1344	1344	1344	1344	0
209	20230911	154700	31073210	1344	1344	1344	1344	0
210	20230911	154600	31073210	1344	1344	1344	1344	0
211	20230911	154500	31073210	1344	1344	1344	1344	0
212	20230911	154400	31073210	1344	1344	1344	1344	1575
213	20230911	154300	31073210	1344	1344	1344	1344	0
214	20230911	154200	31073210	1344	1344	1344	1344	0
215	20230911	154100	31073210	1344	1344	1344	1344	0
216	20230911	154000	31073210	1344	1344	1344	1344	0
217	20230911	153900	31073210	1344	1344	1344	1344	0
218	20230911	153800	31073210	1344	1344	1344	1344	0
219	20230911	153700	31073210	1344	1344	1344	1344	0
220	20230911	153600	31073210	1344	1344	1344	1344	0
221	20230911	153500	31073210	1344	1344	1344	1344	0
222	20230911	153400	31073210	1344	1344	1344	1344	0
223	20230911	153300	31073210	1344	1344	1344	1344	0
224	20230911	153200	31073210	1344	1344	1344	1344	0
225	20230911	153100	31073210	1344	1344	1344	1344	0
226	20230911	153000	31073210	1344	1344	1344	1344	1575
227	20230911	152900	28956410	1346	1346	1346	1346	0
228	20230911	152800	28956410	1346	1346	1346	1346	0
229	20230911	152700	28956410	1346	1346	1346	1346	0
230	20230911	152600	28956410	1346	1346	1346	1346	0
231	20230911	152500	28956410	1346	1346	1346	1346	0
232	20230911	152400	28956410	1346	1346	1346	1346	0
233	20230911	152300	28956410	1346	1346	1346	1346	0
234	20230911	152200	28956410	1346	1346	1346	1346	0
235	20230911	152100	28956410	1346	1346	1346	1346	0
236	20230911	152000	28956410	1346	1346	1346	1346	0
237	20230911	151900	28956410	1346	1346	1346	1346	0
238	20230911	151800	28956410	1346	1346	1346	1346	0
239	20230911	151700	28956410	1346	1346	1346	1346	0
240	20230911	151600	28956410	1346	1345	1346	1345	299
241	20230911	151500	28554155	1345	1343	1345	1343	1801
242	20230911	151400	26133011	1341	1341	1341	1341	0
243	20230911	151300	26133011	1341	1341	1341	1341	0
244	20230911	151200	26133011	1341	1341	1341	1341	0
245	20230911	151100	26133011	1341	1341	1341	1341	11
246	20230911	151000	26118260	1344	1344	1344	1344	0
247	20230911	150900	26118260	1344	1344	1344	1344	0
248	20230911	150800	26118260	1344	1344	1344	1344	0
249	20230911	150700	26118260	1344	1344	1344	1344	0
250	20230911	150600	26118260	1344	1344	1344	1344	2
251	20230911	150500	26115572	1345	1345	1345	1345	0
252	20230911	150400	26115572	1345	1345	1345	1345	0
253	20230911	150300	26115572	1345	1345	1345	1345	0
254	20230911	150200	26115572	1345	1345	1345	1345	0
255	20230911	150100	26115572	1345	1345	1345	1345	0
256	20230911	150000	26115572	1345	1345	1345	1345	0
257	20230911	145900	26115572	1345	1345	1345	1345	0
258	20230911	145800	26115572	1345	1345	1345	1345	0
259	20230911	145700	26115572	1345	1345	1345	1345	0
260	20230911	145600	26115572	1345	1345	1345	1345	0
261	20230911	145500	26115572	1345	1345	1345	1345	0
262	20230911	145400	26115572	1345	1345	1345	1345	0
263	20230911	145300	26115572	1345	1345	1345	1345	0
264	20230911	145200	26115572	1345	1345	1345	1345	0
265	20230911	145100	26115572	1345	1345	1345	1345	0
266	20230911	145000	26115572	1345	1345	1345	1345	0
267	20230911	144900	26115572	1345	1345	1345	1345	0
268	20230911	144800	26115572	1345	1345	1345	1345	0
269	20230911	144700	26115572	1345	1345	1345	1345	0
270	20230911	144600	26115572	1345	1345	1345	1345	0
271	20230911	144500	26115572	1345	1345	1345	1345	0
272	20230911	144400	26115572	1345	1345	1345	1345	0
273	20230911	144300	26115572	1345	1345	1345	1345	0
274	20230911	144200	26115572	1345	1345	1345	1345	0
275	20230911	144100	26115572	1345	1345	1345	1345	0
276	20230911	144000	26115572	1345	1345	1345	1345	0
277	20230911	143900	26115572	1345	1345	1345	1345	1
278	20230911	143800	26114227	1339	1339	1339	1339	1
279	20230911	143700	26112888	1342	1342	1342	1342	603
280	20230911	143600	25303662	1342	1342	1342	1342	0
281	20230911	143500	25303662	1342	1342	1342	1342	0
282	20230911	143400	25303662	1342	1345	1345	1342	2000
283	20230911	143300	22615909	1347	1347	1347	1347	0
284	20230911	143200	22615909	1347	1347	1347	1347	1
285	20230911	143100	22614562	1346	1346	1346	1346	0
286	20230911	143000	22614562	1346	1346	1346	1346	0
287	20230911	142900	22614562	1346	1346	1346	1346	0
288	20230911	142800	22614562	1346	1346	1346	1346	0
289	20230911	142700	22614562	1346	1346	1346	1346	0
290	20230911	142600	22614562	1346	1346	1346	1346	2416
291	20230911	142500	19362626	1346	1346	1346	1346	25
292	20230911	142400	19328976	1346	1346	1346	1346	1
293	20230911	142300	19327630	1345	1345	1345	1345	0
294	20230911	142200	19327630	1345	1345	1345	1345	0
295	20230911	142100	19327630	1345	1345	1345	1345	0
296	20230911	142000	19327630	1345	1345	1345	1345	0
297	20230911	141900	19327630	1345	1345	1345	1345	0
298	20230911	141800	19327630	1345	1345	1345	1345	0
299	20230911	141700	19327630	1345	1345	1345	1345	0
300	20230911	141600	19327630	1345	1345	1345	1345	0
301	20230911	141500	19327630	1345	1345	1345	1345	1
302	20230911	141400	19326285	1342	1342	1342	1342	20
303	20230911	141300	19299445	1339	1339	1339	1339	0
304	20230911	141200	19299445	1339	1339	1339	1339	0
305	20230911	141100	19299445	1339	1339	1339	1339	0
306	20230911	141000	19299445	1339	1339	1339	1339	0
307	20230911	140900	19299445	1339	1339	1339	1339	0
308	20230911	140800	19299445	1339	1339	1339	1339	0
309	20230911	140700	19299445	1339	1339	1339	1339	0
310	20230911	140600	19299445	1339	1339	1339	1339	0
311	20230911	140500	19299445	1339	1339	1339	1339	0
312	20230911	140400	19299445	1339	1343	1343	1339	1300
313	20230911	140300	17556395	1346	1346	1346	1346	0
314	20230911	140200	17556395	1346	1346	1346	1346	0
315	20230911	140100	17556395	1346	1346	1346	1346	0
316	20230911	140000	17556395	1346	1346	1346	1346	0
317	20230911	135900	17556395	1346	1346	1346	1346	0
318	20230911	135800	17556395	1346	1346	1346	1346	0
319	20230911	135700	17556395	1346	1346	1346	1346	125
320	20230911	135600	17388145	1346	1346	1346	1346	0
321	20230911	135500	17388145	1346	1346	1346	1346	0
322	20230911	135400	17388145	1346	1346	1346	1346	0
323	20230911	135300	17388145	1346	1346	1346	1346	0
324	20230911	135200	17388145	1346	1346	1346	1346	0
325	20230911	135100	17388145	1346	1346	1346	1346	0
326	20230911	135000	17388145	1346	1346	1346	1346	375
327	20230911	134900	16883395	1346	1346	1346	1346	0
328	20230911	134800	16883395	1346	1346	1346	1346	0
329	20230911	134700	16883395	1346	1346	1346	1346	0
330	20230911	134600	16883395	1346	1345	1346	1345	700
331	20230911	134500	15941396	1346	1346	1346	1346	0
332	20230911	134400	15941396	1346	1346	1346	1346	0
333	20230911	134300	15941396	1346	1346	1346	1346	0
334	20230911	134200	15941396	1346	1346	1346	1346	0
335	20230911	134100	15941396	1346	1346	1346	1346	0
336	20230911	134000	15941396	1346	1346	1346	1346	0
337	20230911	133900	15941396	1346	1346	1346	1346	0
338	20230911	133800	15941396	1346	1346	1346	1346	0
339	20230911	133700	15941396	1346	1346	1346	1346	0
340	20230911	133600	15941396	1346	1346	1346	1346	0
341	20230911	133500	15941396	1346	1346	1346	1346	0
342	20230911	133400	15941396	1346	1346	1346	1346	0
343	20230911	133300	15941396	1346	1346	1346	1346	0
344	20230911	133200	15941396	1346	1346	1346	1346	0
345	20230911	133100	15941396	1346	1346	1346	1346	0
346	20230911	133000	15941396	1346	1346	1346	1346	0
347	20230911	132900	15941396	1346	1346	1346	1346	0
348	20230911	132800	15941396	1346	1346	1346	1346	0
349	20230911	132700	15941396	1346	1346	1346	1346	0
350	20230911	132600	15941396	1346	1346	1346	1346	0
351	20230911	132500	15941396	1346	1346	1346	1346	0
352	20230911	132400	15941396	1346	1346	1346	1346	0
353	20230911	132300	15941396	1346	1346	1346	1346	0
354	20230911	132200	15941396	1346	1346	1346	1346	0
355	20230911	132100	15941396	1346	1346	1346	1346	0
356	20230911	132000	15941396	1346	1346	1346	1346	0
357	20230911	131900	15941396	1346	1346	1346	1346	0
358	20230911	131800	15941396	1346	1346	1346	1346	0
359	20230911	131700	15941396	1346	1346	1346	1346	0
360	20230911	131600	15941396	1346	1346	1346	1346	0
361	20230911	131500	15941396	1346	1346	1346	1346	0
362	20230911	131400	15941396	1346	1346	1346	1346	0
363	20230911	131300	15941396	1346	1346	1346	1346	0
364	20230911	131200	15941396	1346	1346	1346	1346	0
365	20230911	131100	15941396	1346	1346	1346	1346	0
366	20230911	131000	15941396	1346	1346	1346	1346	0
367	20230911	130900	15941396	1346	1346	1346	1346	0
368	20230911	130800	15941396	1346	1346	1346	1346	0
369	20230911	130700	15941396	1346	1346	1346	1346	0
370	20230911	130600	15941396	1346	1346	1346	1346	0
371	20230911	130500	15941396	1346	1346	1346	1346	0
372	20230911	130400	15941396	1346	1346	1346	1346	0
373	20230911	130300	15941396	1346	1346	1346	1346	0
374	20230911	130200	15941396	1346	1346	1346	1346	0
375	20230911	130100	15941396	1346	1346	1346	1346	0
376	20230911	130000	15941396	1346	1346	1346	1346	360
377	20230911	125900	15456836	1346	1346	1346	1346	0
378	20230911	125800	15456836	1346	1346	1346	1346	0
379	20230911	125700	15456836	1346	1346	1346	1346	0
380	20230911	125600	15456836	1346	1346	1346	1346	0
381	20230911	125500	15456836	1346	1346	1346	1346	0
382	20230911	125400	15456836	1346	1346	1346	1346	3
383	20230911	125300	15452798	1342	1342	1342	1342	28
384	20230911	125200	15415222	1342	1342	1342	1342	0
385	20230911	125100	15415222	1342	1342	1342	1342	800
386	20230911	125000	14341622	1342	1342	1342	1342	0
387	20230911	124900	14341622	1342	1342	1342	1342	0
388	20230911	124800	14341622	1342	1342	1342	1342	0
389	20230911	124700	14341622	1342	1342	1342	1342	0
390	20230911	124600	14341622	1342	1342	1342	1342	0
391	20230911	124500	14341622	1342	1342	1342	1342	0
392	20230911	124400	14341622	1342	1342	1342	1342	0
393	20230911	124300	14341622	1342	1342	1342	1342	0
394	20230911	124200	14341622	1342	1342	1342	1342	0
395	20230911	124100	14341622	1342	1342	1342	1342	1
396	20230911	124000	14340280	1347	1347	1347	1347	0
397	20230911	123900	14340280	1347	1347	1347	1347	0
398	20230911	123800	14340280	1347	1347	1347	1347	0
399	20230911	123700	14340280	1347	1347	1347	1347	0
400	20230911	123600	14340280	1347	1347	1347	1347	0
401	20230911	123500	14340280	1347	1347	1347	1347	0
402	20230911	123400	14340280	1347	1347	1347	1347	0
403	20230911	123300	14340280	1347	1347	1347	1347	0
404	20230911	123200	14340280	1347	1347	1347	1347	1
405	20230911	123100	14338933	1339	1339	1339	1339	0
406	20230911	123000	14338933	1339	1339	1339	1339	0
407	20230911	122900	14338933	1339	1340	1340	1339	382
408	20230911	122800	13827344	1340	1340	1340	1340	0
409	20230911	122700	13827344	1340	1340	1340	1340	0
410	20230911	122600	13827344	1340	1340	1340	1340	0
411	20230911	122500	13827344	1340	1340	1340	1340	0
412	20230911	122400	13827344	1340	1340	1340	1340	1
413	20230911	122300	13826004	1348	1348	1348	1348	0
414	20230911	122200	13826004	1348	1348	1348	1348	0
415	20230911	122100	13826004	1348	1348	1348	1348	0
416	20230911	122000	13826004	1348	1348	1348	1348	0
417	20230911	121900	13826004	1348	1348	1348	1348	0
418	20230911	121800	13826004	1348	1348	1348	1348	0
419	20230911	121700	13826004	1348	1348	1348	1348	0
420	20230911	121600	13826004	1348	1348	1348	1348	0
421	20230911	121500	13826004	1348	1348	1348	1348	0
422	20230911	121400	13826004	1348	1348	1348	1348	0
423	20230911	121300	13826004	1348	1348	1348	1348	0
424	20230911	121200	13826004	1348	1348	1348	1348	0
425	20230911	121100	13826004	1348	1348	1348	1348	0
426	20230911	121000	13826004	1348	1348	1348	1348	0
427	20230911	120900	13826004	1348	1348	1348	1348	0
428	20230911	120800	13826004	1348	1348	1348	1348	0
429	20230911	120700	13826004	1348	1348	1348	1348	0
430	20230911	120600	13826004	1348	1348	1348	1348	0
431	20230911	120500	13826004	1348	1348	1348	1348	0
432	20230911	120400	13826004	1348	1348	1348	1348	0
433	20230911	120300	13826004	1348	1348	1348	1348	0
434	20230911	120200	13826004	1348	1348	1348	1348	1
435	20230911	120100	13824656	1348	1348	1348	1348	0
436	20230911	120000	13824656	1348	1348	1348	1348	0
437	20230911	115900	13824656	1348	1348	1348	1348	0
438	20230911	115800	13824656	1348	1348	1348	1348	0
439	20230911	115700	13824656	1348	1348	1348	1348	0
440	20230911	115600	13824656	1348	1348	1348	1348	0
441	20230911	115500	13824656	1348	1348	1348	1348	0
442	20230911	115400	13824656	1348	1348	1348	1348	0
443	20230911	115300	13824656	1348	1348	1348	1348	0
444	20230911	115200	13824656	1348	1348	1348	1348	0
445	20230911	115100	13824656	1348	1348	1348	1348	0
446	20230911	115000	13824656	1348	1348	1348	1348	0
447	20230911	114900	13824656	1348	1348	1348	1348	0
448	20230911	114800	13824656	1348	1348	1348	1348	0
449	20230911	114700	13824656	1348	1348	1348	1348	0
450	20230911	114600	13824656	1348	1348	1348	1348	0
451	20230911	114500	13824656	1348	1348	1348	1348	0
452	20230911	114400	13824656	1348	1348	1348	1348	0
453	20230911	114300	13824656	1348	1348	1348	1348	0
454	20230911	114200	13824656	1348	1348	1348	1348	20
455	20230911	114100	13797696	1351	1351	1351	1351	0
456	20230911	114000	13797696	1351	1351	1351	1351	0
457	20230911	113900	13797696	1351	1351	1351	1351	0
458	20230911	113800	13797696	1351	1351	1351	1351	0
459	20230911	113700	13797696	1351	1351	1351	1351	0
460	20230911	113600	13797696	1351	1351	1351	1351	0
461	20230911	113500	13797696	1351	1351	1351	1351	0
462	20230911	113400	13797696	1351	1351	1351	1351	0
463	20230911	113300	13797696	1351	1351	1351	1351	0
464	20230911	113200	13797696	1351	1351	1351	1351	0
465	20230911	113100	13797696	1351	1351	1351	1351	0
466	20230911	113000	13797696	1351	1351	1351	1351	0
467	20230911	112900	13797696	1351	1351	1351	1351	0
468	20230911	112800	13797696	1351	1351	1351	1351	0
469	20230911	112700	13797696	1351	1351	1351	1351	0
470	20230911	112600	13797696	1351	1351	1351	1351	0
471	20230911	112500	13797696	1351	1351	1351	1351	0
472	20230911	112400	13797696	1351	1351	1351	1351	0
473	20230911	112300	13797696	1351	1351	1351	1351	0
474	20230911	112200	13797696	1351	1351	1351	1351	0
475	20230911	112100	13797696	1351	1351	1351	1351	0
476	20230911	112000	13797696	1351	1342	1351	1341	44
477	20230911	111900	13738584	1350	1350	1350	1350	0
478	20230911	111800	13738584	1350	1350	1350	1350	0
479	20230911	111700	13738584	1350	1350	1350	1350	0
480	20230911	111600	13738584	1350	1350	1350	1350	0
481	20230911	111500	13738584	1350	1350	1350	1350	0
482	20230911	111400	13738584	1350	1350	1350	1350	0
483	20230911	111300	13738584	1350	1350	1350	1350	0
484	20230911	111200	13738584	1350	1350	1350	1350	0
485	20230911	111100	13738584	1350	1350	1350	1350	0
486	20230911	111000	13738584	1350	1350	1350	1350	0
487	20230911	110900	13738584	1350	1350	1350	1350	0
488	20230911	110800	13738584	1350	1350	1350	1350	0
489	20230911	110700	13738584	1350	1350	1350	1350	0
490	20230911	110600	13738584	1350	1350	1350	1350	0
491	20230911	110500	13738584	1350	1350	1350	1350	0
492	20230911	110400	13738584	1350	1350	1350	1350	0
493	20230911	110300	13738584	1350	1350	1350	1350	10
494	20230911	110200	13725084	1352	1352	1352	1352	0
495	20230911	110100	13725084	1352	1352	1352	1352	0
496	20230911	110000	13725084	1352	1352	1352	1352	0
497	20230911	105900	13725084	1352	1352	1352	1352	0
498	20230911	105800	13725084	1352	1352	1352	1352	0
499	20230911	105700	13725084	1352	1352	1352	1352	0
500	20230911	105600	13725084	1352	1352	1352	1352	0
501	20230911	105500	13725084	1352	1352	1352	1352	1
502	20230911	105400	13723732	1352	1352	1352	1352	222
503	20230911	105300	13423588	1352	1352	1352	1352	0
504	20230911	105200	13423588	1352	1352	1352	1352	0
505	20230911	105100	13423588	1352	1352	1352	1352	0
506	20230911	105000	13423588	1352	1352	1352	1352	0
507	20230911	104900	13423588	1352	1352	1352	1352	0
508	20230911	104800	13423588	1352	1350	1352	1350	12
509	20230911	104700	13407383	1351	1351	1351	1351	0
510	20230911	104600	13407383	1351	1351	1351	1351	0
511	20230911	104500	13407383	1351	1351	1351	1351	0
512	20230911	104400	13407383	1351	1351	1351	1351	0
513	20230911	104300	13407383	1351	1351	1351	1351	0
514	20230911	104200	13407383	1351	1351	1351	1351	0
515	20230911	104100	13407383	1351	1351	1351	1351	0
516	20230911	104000	13407383	1351	1351	1351	1351	0
517	20230911	103900	13407383	1351	1351	1351	1351	0
518	20230911	103800	13407383	1351	1351	1351	1351	0
519	20230911	103700	13407383	1351	1351	1351	1351	1000
520	20230911	103600	12056383	1341	1341	1341	1341	100
521	20230911	103500	11922283	1341	1341	1341	1341	0
522	20230911	103400	11922283	1341	1342	1342	1341	300
523	20230911	103300	11519943	1352	1352	1352	1352	0
524	20230911	103200	11519943	1352	1352	1352	1352	0
525	20230911	103100	11519943	1352	1352	1352	1352	0
526	20230911	103000	11519943	1352	1352	1352	1352	0
527	20230911	102900	11519943	1352	1352	1352	1352	0
528	20230911	102800	11519943	1352	1352	1352	1352	0
529	20230911	102700	11519943	1352	1351	1352	1351	1000
530	20230911	102600	10168443	1341	1341	1341	1341	0
531	20230911	102500	10168443	1341	1341	1341	1341	0
532	20230911	102400	10168443	1341	1341	1341	1341	0
533	20230911	102300	10168443	1341	1341	1341	1341	0
534	20230911	102200	10168443	1341	1341	1341	1341	0
535	20230911	102100	10168443	1341	1341	1341	1341	0
536	20230911	102000	10168443	1341	1341	1341	1341	0
537	20230911	101900	10168443	1341	1341	1341	1341	0
538	20230911	101800	10168443	1341	1341	1341	1341	0
539	20230911	101700	10168443	1341	1341	1341	1341	0
540	20230911	101600	10168443	1341	1341	1341	1341	0
541	20230911	101500	10168443	1341	1341	1341	1341	1
542	20230911	101400	10167102	1352	1352	1352	1352	0
543	20230911	101300	10167102	1352	1352	1352	1352	0
544	20230911	101200	10167102	1352	1352	1352	1352	0
545	20230911	101100	10167102	1352	1352	1352	1352	0
546	20230911	101000	10167102	1352	1352	1352	1352	0
547	20230911	100900	10167102	1352	1352	1352	1352	0
548	20230911	100800	10167102	1352	1352	1352	1352	27
549	20230911	100700	10130598	1352	1352	1352	1352	0
550	20230911	100600	10130598	1352	1352	1352	1352	0
551	20230911	100500	10130598	1352	1352	1352	1352	0
552	20230911	100400	10130598	1352	1352	1352	1352	0
553	20230911	100300	10130598	1352	1352	1352	1352	0
554	20230911	100200	10130598	1352	1352	1352	1352	0
555	20230911	100100	10130598	1352	1352	1352	1352	0
556	20230911	100000	10130598	1352	1352	1352	1352	0
557	20230911	095900	10130598	1352	1352	1352	1352	4
558	20230911	095800	10125190	1352	1352	1352	1352	0
559	20230911	095700	10125190	1352	1352	1352	1352	0
560	20230911	095600	10125190	1352	1352	1352	1352	0
561	20230911	095500	10125190	1352	1352	1352	1352	0
562	20230911	095400	10125190	1352	1352	1352	1352	0
563	20230911	095300	10125190	1352	1352	1352	1352	0
564	20230911	095200	10125190	1352	1352	1352	1352	0
565	20230911	095100	10125190	1352	1352	1352	1352	0
566	20230911	095000	10125190	1352	1349	1352	1349	1000
567	20230911	094900	8773738	1351	1351	1351	1351	0
568	20230911	094800	8773738	1351	1351	1351	1351	0
569	20230911	094700	8773738	1351	1351	1351	1351	0
570	20230911	094600	8773738	1351	1351	1351	1351	0
571	20230911	094500	8773738	1351	1351	1351	1351	0
572	20230911	094400	8773738	1351	1351	1351	1351	0
573	20230911	094300	8773738	1351	1351	1351	1351	0
574	20230911	094200	8773738	1351	1351	1351	1351	1
575	20230911	094100	8772387	1350	1344	1350	1337	101
576	20230911	094000	8637267	1352	1351	1352	1351	3
577	20230911	093900	8633213	1351	1351	1351	1351	3
578	20230911	093800	8629160	1351	1351	1351	1351	0
579	20230911	093700	8629160	1351	1351	1351	1351	370
580	20230911	093600	8129290	1351	1351	1351	1351	0
581	20230911	093500	8129290	1351	1351	1351	1351	0
582	20230911	093400	8129290	1351	1351	1351	1351	0
583	20230911	093300	8129290	1351	1351	1351	1351	1
584	20230911	093200	8127939	1353	1353	1353	1353	0
585	20230911	093100	8127939	1353	1353	1353	1353	0
586	20230911	093000	8127939	1353	1353	1353	1353	0
587	20230911	092900	8127939	1353	1353	1353	1353	0
588	20230911	092800	8127939	1353	1353	1353	1353	0
589	20230911	092700	8127939	1353	1353	1353	1353	0
590	20230911	092600	8127939	1353	1353	1353	1353	1
591	20230911	092500	8126586	1353	1353	1353	1353	0
592	20230911	092400	8126586	1353	1353	1353	1353	1
593	20230911	092300	8125233	1354	1354	1354	1354	5
594	20230911	092200	8118463	1356	1356	1356	1356	0
595	20230911	092100	8118463	1356	1346	1359	1338	2160
596	20230911	092000	5192367	1344	1344	1344	1344	0
597	20230911	091900	5192367	1344	1344	1344	1344	0
598	20230911	091800	5192367	1344	1344	1344	1344	0
599	20230911	091700	5192367	1344	1344	1344	1344	0
600	20230911	091600	5192367	1344	1344	1344	1344	0
601	20230911	091500	5192367	1344	1344	1344	1344	0
602	20230911	091400	5192367	1344	1344	1344	1344	0
603	20230911	091300	5192367	1344	1344	1344	1344	0
604	20230911	091200	5192367	1344	1344	1344	1344	0
605	20230911	091100	5192367	1344	1344	1344	1344	0
606	20230911	091000	5192367	1344	1344	1344	1344	1
607	20230911	090900	5191023	1347	1347	1347	1347	0
608	20230911	090800	5191023	1347	1347	1347	1347	0
609	20230911	090700	5191023	1347	1347	1347	1347	0
610	20230911	090600	5191023	1347	1347	1347	1347	0
611	20230911	090500	5191023	1347	1347	1347	1347	0
612	20230911	090400	5191023	1347	1347	1347	1347	125
613	20230911	090300	5022648	1347	1347	1347	1347	0
614	20230911	090200	5022648	1347	1347	1347	1347	34
615	20230911	090100	4976850	1347	1347	1347	1347	1
616	20230911	090000	4975503	1342	1360	1360	1342	3701