KissMeData/079950/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193700	29733237	1343	1343	1343	1343	107
3	20230908	193600	29733237	1343	1343	1343	1343	0
4	20230908	193500	29733237	1343	1343	1343	1343	0
5	20230908	193400	29733237	1343	1343	1343	1343	0
6	20230908	193300	29733237	1343	1343	1343	1343	0
7	20230908	193200	29733237	1343	1343	1343	1343	0
8	20230908	193100	29733237	1343	1343	1343	1343	0
9	20230908	193000	29733237	1343	1343	1343	1343	0
10	20230908	192900	29733237	1343	1343	1343	1343	0
11	20230908	192800	29733237	1343	1343	1343	1343	0
12	20230908	192700	29733237	1343	1343	1343	1343	0
13	20230908	192600	29733237	1343	1343	1343	1343	0
14	20230908	192500	29733237	1343	1343	1343	1343	0
15	20230908	192400	29733237	1343	1343	1343	1343	0
16	20230908	192300	29733237	1343	1343	1343	1343	0
17	20230908	192200	29733237	1343	1343	1343	1343	0
18	20230908	192100	29733237	1343	1343	1343	1343	0
19	20230908	192000	29733237	1343	1343	1343	1343	0
20	20230908	191900	29733237	1343	1343	1343	1343	0
21	20230908	191800	29733237	1343	1343	1343	1343	0
22	20230908	191700	29733237	1343	1343	1343	1343	0
23	20230908	191600	29733237	1343	1343	1343	1343	0
24	20230908	191500	29733237	1343	1343	1343	1343	0
25	20230908	191400	29733237	1343	1343	1343	1343	0
26	20230908	191300	29733237	1343	1343	1343	1343	0
27	20230908	191200	29733237	1343	1343	1343	1343	0
28	20230908	191100	29733237	1343	1343	1343	1343	0
29	20230908	191000	29733237	1343	1343	1343	1343	0
30	20230908	190900	29733237	1343	1343	1343	1343	0
31	20230908	190800	29733237	1343	1343	1343	1343	0
32	20230908	190700	29733237	1343	1343	1343	1343	107
33	20230908	190600	29733237	1343	1343	1343	1343	0
34	20230908	190500	29733237	1343	1343	1343	1343	0
35	20230908	190400	29733237	1343	1343	1343	1343	0
36	20230908	190300	29733237	1343	1343	1343	1343	0
37	20230908	190200	29733237	1343	1343	1343	1343	0
38	20230908	190100	29733237	1343	1343	1343	1343	0
39	20230908	190000	29733237	1343	1343	1343	1343	0
40	20230908	185900	29733237	1343	1343	1343	1343	0
41	20230908	185800	29733237	1343	1343	1343	1343	0
42	20230908	185700	29733237	1343	1343	1343	1343	0
43	20230908	185600	29733237	1343	1343	1343	1343	0
44	20230908	185500	29733237	1343	1343	1343	1343	0
45	20230908	185400	29733237	1343	1343	1343	1343	0
46	20230908	185300	29733237	1343	1343	1343	1343	0
47	20230908	185200	29733237	1343	1343	1343	1343	0
48	20230908	185100	29733237	1343	1343	1343	1343	0
49	20230908	185000	29733237	1343	1343	1343	1343	0
50	20230908	184900	29733237	1343	1343	1343	1343	0
51	20230908	184800	29733237	1343	1343	1343	1343	0
52	20230908	184700	29733237	1343	1343	1343	1343	0
53	20230908	184600	29733237	1343	1343	1343	1343	0
54	20230908	184500	29733237	1343	1343	1343	1343	0
55	20230908	184400	29733237	1343	1343	1343	1343	0
56	20230908	184300	29733237	1343	1343	1343	1343	0
57	20230908	184200	29733237	1343	1343	1343	1343	0
58	20230908	184100	29733237	1343	1343	1343	1343	0
59	20230908	184000	29733237	1343	1343	1343	1343	0
60	20230908	183900	29733237	1343	1343	1343	1343	0
61	20230908	183800	29733237	1343	1343	1343	1343	0
62	20230908	183700	29733237	1343	1343	1343	1343	107
63	20230908	183600	29733237	1343	1343	1343	1343	0
64	20230908	183500	29733237	1343	1343	1343	1343	0
65	20230908	183400	29733237	1343	1343	1343	1343	0
66	20230908	183300	29733237	1343	1343	1343	1343	0
67	20230908	183200	29733237	1343	1343	1343	1343	0
68	20230908	183100	29733237	1343	1343	1343	1343	0
69	20230908	183000	29733237	1343	1343	1343	1343	0
70	20230908	182900	29733237	1343	1343	1343	1343	0
71	20230908	182800	29733237	1343	1343	1343	1343	0
72	20230908	182700	29733237	1343	1343	1343	1343	0
73	20230908	182600	29733237	1343	1343	1343	1343	0
74	20230908	182500	29733237	1343	1343	1343	1343	0
75	20230908	182400	29733237	1343	1343	1343	1343	0
76	20230908	182300	29733237	1343	1343	1343	1343	0
77	20230908	182200	29733237	1343	1343	1343	1343	0
78	20230908	182100	29733237	1343	1343	1343	1343	0
79	20230908	182000	29733237	1343	1343	1343	1343	0
80	20230908	181900	29733237	1343	1343	1343	1343	0
81	20230908	181800	29733237	1343	1343	1343	1343	0
82	20230908	181700	29733237	1343	1343	1343	1343	0
83	20230908	181600	29733237	1343	1343	1343	1343	0
84	20230908	181500	29733237	1343	1343	1343	1343	0
85	20230908	181400	29733237	1343	1343	1343	1343	0
86	20230908	181300	29733237	1343	1343	1343	1343	0
87	20230908	181200	29733237	1343	1343	1343	1343	0
88	20230908	181100	29733237	1343	1343	1343	1343	0
89	20230908	181000	29733237	1343	1343	1343	1343	0
90	20230908	180900	29733237	1343	1343	1343	1343	0
91	20230908	180800	29733237	1343	1343	1343	1343	0
92	20230908	180700	29733237	1343	1343	1343	1343	107
93	20230908	180600	29733237	1343	1343	1343	1343	0
94	20230908	180500	29733237	1343	1343	1343	1343	0
95	20230908	180400	29733237	1343	1343	1343	1343	0
96	20230908	180300	29733237	1343	1343	1343	1343	0
97	20230908	180200	29733237	1343	1343	1343	1343	0
98	20230908	180100	29733237	1343	1343	1343	1343	0
99	20230908	180000	29733237	1343	1343	1343	1343	0
100	20230908	175900	29733237	1343	1343	1343	1343	0
101	20230908	175800	29733237	1343	1343	1343	1343	0
102	20230908	175700	29733237	1343	1343	1343	1343	0
103	20230908	175600	29733237	1343	1343	1343	1343	0
104	20230908	175500	29733237	1343	1343	1343	1343	0
105	20230908	175400	29733237	1343	1343	1343	1343	0
106	20230908	175300	29733237	1343	1343	1343	1343	0
107	20230908	175200	29733237	1343	1343	1343	1343	0
108	20230908	175100	29733237	1343	1343	1343	1343	0
109	20230908	175000	29733237	1343	1343	1343	1343	0
110	20230908	174900	29733237	1343	1343	1343	1343	0
111	20230908	174800	29733237	1343	1343	1343	1343	0
112	20230908	174700	29733237	1343	1343	1343	1343	0
113	20230908	174600	29733237	1343	1343	1343	1343	0
114	20230908	174500	29733237	1343	1343	1343	1343	0
115	20230908	174400	29733237	1343	1343	1343	1343	0
116	20230908	174300	29733237	1343	1343	1343	1343	0
117	20230908	174200	29733237	1343	1343	1343	1343	0
118	20230908	174100	29733237	1343	1343	1343	1343	0
119	20230908	174000	29733237	1343	1343	1343	1343	0
120	20230908	173900	29733237	1343	1343	1343	1343	0
121	20230908	173800	29733237	1343	1343	1343	1343	0
122	20230908	173700	29733237	1343	1343	1343	1343	107
123	20230908	173600	29733237	1343	1343	1343	1343	0
124	20230908	173500	29733237	1343	1343	1343	1343	0
125	20230908	173400	29733237	1343	1343	1343	1343	0
126	20230908	173300	29733237	1343	1343	1343	1343	0
127	20230908	173200	29733237	1343	1343	1343	1343	0
128	20230908	173100	29733237	1343	1343	1343	1343	0
129	20230908	173000	29733237	1343	1343	1343	1343	0
130	20230908	172900	29733237	1343	1343	1343	1343	0
131	20230908	172800	29733237	1343	1343	1343	1343	0
132	20230908	172700	29733237	1343	1343	1343	1343	0
133	20230908	172600	29733237	1343	1343	1343	1343	0
134	20230908	172500	29733237	1343	1343	1343	1343	0
135	20230908	172400	29733237	1343	1343	1343	1343	0
136	20230908	172300	29733237	1343	1343	1343	1343	0
137	20230908	172200	29733237	1343	1343	1343	1343	0
138	20230908	172100	29733237	1343	1343	1343	1343	0
139	20230908	172000	29733237	1343	1343	1343	1343	0
140	20230908	171900	29733237	1343	1343	1343	1343	0
141	20230908	171800	29733237	1343	1343	1343	1343	0
142	20230908	171700	29733237	1343	1343	1343	1343	0
143	20230908	171600	29733237	1343	1343	1343	1343	0
144	20230908	171500	29733237	1343	1343	1343	1343	0
145	20230908	171400	29733237	1343	1343	1343	1343	0
146	20230908	171300	29733237	1343	1343	1343	1343	0
147	20230908	171200	29733237	1343	1343	1343	1343	0
148	20230908	171100	29733237	1343	1343	1343	1343	0
149	20230908	171000	29733237	1343	1343	1343	1343	0
150	20230908	170900	29733237	1343	1343	1343	1343	0
151	20230908	170800	29733237	1343	1343	1343	1343	0
152	20230908	170700	29733237	1343	1343	1343	1343	107
153	20230908	170600	29733237	1343	1343	1343	1343	0
154	20230908	170500	29733237	1343	1343	1343	1343	0
155	20230908	170400	29733237	1343	1343	1343	1343	0
156	20230908	170300	29733237	1343	1343	1343	1343	0
157	20230908	170200	29733237	1343	1343	1343	1343	0
158	20230908	170100	29733237	1343	1343	1343	1343	0
159	20230908	170000	29733237	1343	1343	1343	1343	0
160	20230908	165900	29733237	1343	1343	1343	1343	0
161	20230908	165800	29733237	1343	1343	1343	1343	0
162	20230908	165700	29733237	1343	1343	1343	1343	0
163	20230908	165600	29733237	1343	1343	1343	1343	0
164	20230908	165500	29733237	1343	1343	1343	1343	0
165	20230908	165400	29733237	1343	1343	1343	1343	0
166	20230908	165300	29733237	1343	1343	1343	1343	0
167	20230908	165200	29733237	1343	1343	1343	1343	0
168	20230908	165100	29733237	1343	1343	1343	1343	0
169	20230908	165000	29733237	1343	1343	1343	1343	0
170	20230908	164900	29733237	1343	1343	1343	1343	0
171	20230908	164800	29733237	1343	1343	1343	1343	0
172	20230908	164700	29733237	1343	1343	1343	1343	0
173	20230908	164600	29733237	1343	1343	1343	1343	0
174	20230908	164500	29733237	1343	1343	1343	1343	0
175	20230908	164400	29733237	1343	1343	1343	1343	0
176	20230908	164300	29733237	1343	1343	1343	1343	0
177	20230908	164200	29733237	1343	1343	1343	1343	0
178	20230908	164100	29733237	1343	1343	1343	1343	0
179	20230908	164000	29733237	1343	1343	1343	1343	0
180	20230908	163900	29733237	1343	1343	1343	1343	0
181	20230908	163800	29733237	1343	1343	1343	1343	0
182	20230908	163700	29733237	1343	1343	1343	1343	107
183	20230908	163600	29733237	1343	1343	1343	1343	0
184	20230908	163500	29733237	1343	1343	1343	1343	0
185	20230908	163400	29733237	1343	1343	1343	1343	0
186	20230908	163300	29733237	1343	1343	1343	1343	0
187	20230908	163200	29733237	1343	1343	1343	1343	0
188	20230908	163100	29733237	1343	1343	1343	1343	0
189	20230908	163000	29733237	1343	1343	1343	1343	0
190	20230908	162900	29733237	1343	1343	1343	1343	0
191	20230908	162800	29733237	1343	1343	1343	1343	0
192	20230908	162700	29733237	1343	1343	1343	1343	0
193	20230908	162600	29733237	1343	1343	1343	1343	0
194	20230908	162500	29733237	1343	1343	1343	1343	0
195	20230908	162400	29733237	1343	1343	1343	1343	0
196	20230908	162300	29733237	1343	1343	1343	1343	0
197	20230908	162200	29733237	1343	1343	1343	1343	0
198	20230908	162100	29733237	1343	1343	1343	1343	0
199	20230908	162000	29733237	1343	1343	1343	1343	0
200	20230908	161900	29733237	1343	1343	1343	1343	0
201	20230908	161800	29733237	1343	1343	1343	1343	0
202	20230908	161700	29733237	1343	1343	1343	1343	0
203	20230908	161600	29733237	1343	1343	1343	1343	0
204	20230908	161500	29733237	1343	1343	1343	1343	0
205	20230908	161400	29733237	1343	1343	1343	1343	0
206	20230908	161300	29733237	1343	1343	1343	1343	0
207	20230908	161200	29733237	1343	1343	1343	1343	0
208	20230908	161100	29733237	1343	1343	1343	1343	0
209	20230908	161000	29733237	1343	1343	1343	1343	0
210	20230908	160900	29733237	1343	1343	1343	1343	0
211	20230908	160800	29733237	1343	1343	1343	1343	0
212	20230908	160700	29733237	1343	1343	1343	1343	107
213	20230908	160600	29733237	1343	1343	1343	1343	0
214	20230908	160500	29733237	1343	1343	1343	1343	0
215	20230908	160400	29733237	1343	1343	1343	1343	0
216	20230908	160300	29733237	1343	1343	1343	1343	0
217	20230908	160200	29733237	1343	1343	1343	1343	0
218	20230908	160100	29733237	1343	1343	1343	1343	0
219	20230908	160000	29733237	1343	1343	1343	1343	0
220	20230908	155900	29733237	1343	1343	1343	1343	0
221	20230908	155800	29733237	1343	1343	1343	1343	0
222	20230908	155700	29733237	1343	1343	1343	1343	0
223	20230908	155600	29733237	1343	1343	1343	1343	0
224	20230908	155500	29733237	1343	1343	1343	1343	0
225	20230908	155400	29733237	1343	1343	1343	1343	0
226	20230908	155300	29733237	1343	1343	1343	1343	0
227	20230908	155200	29733237	1343	1343	1343	1343	0
228	20230908	155100	29733237	1343	1343	1343	1343	0
229	20230908	155000	29733237	1343	1343	1343	1343	0
230	20230908	154900	29733237	1343	1343	1343	1343	0
231	20230908	154800	29733237	1343	1343	1343	1343	0
232	20230908	154700	29733237	1343	1343	1343	1343	0
233	20230908	154600	29733237	1343	1343	1343	1343	0
234	20230908	154500	29733237	1343	1343	1343	1343	0
235	20230908	154400	29733237	1343	1343	1343	1343	0
236	20230908	154300	29733237	1343	1343	1343	1343	0
237	20230908	154200	29733237	1343	1343	1343	1343	0
238	20230908	154100	29733237	1343	1343	1343	1343	0
239	20230908	154000	29733237	1343	1343	1343	1343	0
240	20230908	153900	29733237	1343	1343	1343	1343	0
241	20230908	153800	29733237	1343	1343	1343	1343	0
242	20230908	153700	29733237	1343	1343	1343	1343	107
243	20230908	153600	29733237	1343	1343	1343	1343	0
244	20230908	153500	29733237	1343	1343	1343	1343	0
245	20230908	153400	29733237	1343	1343	1343	1343	0
246	20230908	153300	29733237	1343	1343	1343	1343	0
247	20230908	153200	29733237	1343	1343	1343	1343	0
248	20230908	153100	29733237	1343	1343	1343	1343	0
249	20230908	153000	29733237	1343	1343	1343	1343	107
250	20230908	152900	29589536	1339	1339	1339	1339	0
251	20230908	152800	29589536	1339	1339	1339	1339	0
252	20230908	152700	29589536	1339	1339	1339	1339	0
253	20230908	152600	29589536	1339	1339	1339	1339	0
254	20230908	152500	29589536	1339	1339	1339	1339	0
255	20230908	152400	29589536	1339	1339	1339	1339	0
256	20230908	152300	29589536	1339	1339	1339	1339	0
257	20230908	152200	29589536	1339	1339	1339	1339	0
258	20230908	152100	29589536	1339	1339	1339	1339	0
259	20230908	152000	29589536	1339	1339	1339	1339	0
260	20230908	151900	29589536	1339	1338	1339	1333	3
261	20230908	151800	29585526	1333	1333	1333	1333	1
262	20230908	151700	29584193	1338	1338	1338	1338	1
263	20230908	151600	29582855	1333	1333	1333	1333	0
264	20230908	151500	29582855	1333	1333	1333	1333	1
265	20230908	151400	29581522	1339	1339	1339	1333	3
266	20230908	151300	29577511	1332	1338	1338	1332	122
267	20230908	151200	29414638	1340	1338	1341	1332	38
268	20230908	151100	29363978	1331	1341	1341	1331	6
269	20230908	151000	29355955	1339	1331	1341	1331	209
270	20230908	150900	29077735	1331	1331	1331	1331	166
271	20230908	150800	28856789	1331	1331	1331	1331	10
272	20230908	150700	28843479	1330	1330	1330	1330	147
273	20230908	150600	28647969	1331	1331	1331	1331	0
274	20230908	150500	28647969	1331	1331	1331	1331	0
275	20230908	150400	28647969	1331	1331	1331	1331	1
276	20230908	150300	28646638	1330	1330	1330	1330	0
277	20230908	150200	28646638	1330	1330	1330	1330	598
278	20230908	150100	27851298	1331	1331	1331	1331	0
279	20230908	150000	27851298	1331	1331	1331	1331	0
280	20230908	145900	27851298	1331	1331	1331	1331	1
281	20230908	145800	27849967	1330	1330	1330	1330	440
282	20230908	145700	27264767	1331	1331	1331	1331	6
283	20230908	145600	27256781	1330	1330	1330	1330	1560
284	20230908	145500	25181981	1331	1331	1331	1331	0
285	20230908	145400	25181981	1331	1331	1331	1331	0
286	20230908	145300	25181981	1331	1331	1331	1331	0
287	20230908	145200	25181981	1331	1331	1331	1331	0
288	20230908	145100	25181981	1331	1331	1331	1331	0
289	20230908	145000	25181981	1331	1331	1331	1331	0
290	20230908	144900	25181981	1331	1331	1331	1331	0
291	20230908	144800	25181981	1331	1331	1331	1331	0
292	20230908	144700	25181981	1331	1331	1331	1331	5
293	20230908	144600	25175326	1332	1332	1332	1332	0
294	20230908	144500	25175326	1332	1332	1332	1331	118
295	20230908	144400	25018151	1332	1331	1332	1331	9
296	20230908	144300	25006171	1331	1330	1331	1330	104
297	20230908	144200	24867748	1332	1330	1332	1330	8
298	20230908	144100	24857104	1332	1332	1332	1332	0
299	20230908	144000	24857104	1332	1332	1332	1332	1
300	20230908	143900	24855772	1331	1331	1331	1331	2
301	20230908	143800	24853110	1332	1332	1332	1332	0
302	20230908	143700	24853110	1332	1332	1332	1332	0
303	20230908	143600	24853110	1332	1331	1332	1331	3
304	20230908	143500	24849116	1332	1332	1332	1332	0
305	20230908	143400	24849116	1332	1331	1332	1331	32
306	20230908	143300	24806512	1331	1331	1331	1331	120
307	20230908	143200	24646792	1331	1331	1331	1331	368
308	20230908	143100	24156984	1335	1335	1335	1335	0
309	20230908	143000	24156984	1335	1335	1335	1335	0
310	20230908	142900	24156984	1335	1335	1335	1335	0
311	20230908	142800	24156984	1335	1335	1335	1335	0
312	20230908	142700	24156984	1335	1335	1335	1335	0
313	20230908	142600	24156984	1335	1335	1335	1335	0
314	20230908	142500	24156984	1335	1335	1335	1335	76
315	20230908	142400	24055524	1331	1331	1331	1331	1
316	20230908	142300	24054193	1335	1335	1335	1335	0
317	20230908	142200	24054193	1335	1335	1335	1335	0
318	20230908	142100	24054193	1335	1335	1335	1335	0
319	20230908	142000	24054193	1335	1335	1335	1335	0
320	20230908	141900	24054193	1335	1335	1335	1335	0
321	20230908	141800	24054193	1335	1335	1335	1335	0
322	20230908	141700	24054193	1335	1335	1335	1335	0
323	20230908	141600	24054193	1335	1335	1335	1335	0
324	20230908	141500	24054193	1335	1335	1335	1335	20
325	20230908	141400	24027493	1335	1335	1335	1335	1
326	20230908	141300	24026158	1330	1330	1330	1330	0
327	20230908	141200	24026158	1330	1330	1330	1330	0
328	20230908	141100	24026158	1330	1331	1331	1330	140
329	20230908	141000	23839948	1335	1335	1335	1335	0
330	20230908	140900	23839948	1335	1335	1335	1335	1
331	20230908	140800	23838613	1330	1330	1330	1330	0
332	20230908	140700	23838613	1330	1330	1330	1330	295
333	20230908	140600	23446263	1335	1335	1335	1335	0
334	20230908	140500	23446263	1335	1335	1335	1335	0
335	20230908	140400	23446263	1335	1335	1335	1335	0
336	20230908	140300	23446263	1335	1335	1335	1335	0
337	20230908	140200	23446263	1335	1330	1335	1330	101
338	20230908	140100	23311928	1331	1331	1331	1331	0
339	20230908	140000	23311928	1331	1331	1331	1331	1
340	20230908	135900	23310597	1335	1335	1335	1335	0
341	20230908	135800	23310597	1335	1330	1335	1330	283
342	20230908	135700	22934202	1331	1333	1333	1331	2298
343	20230908	135600	19873535	1333	1333	1333	1333	0
344	20230908	135500	19873535	1333	1333	1333	1333	1
345	20230908	135400	19872202	1335	1333	1335	1333	11
346	20230908	135300	19857537	1333	1333	1333	1333	20
347	20230908	135200	19830877	1333	1333	1333	1333	0
348	20230908	135100	19830877	1333	1335	1335	1333	90
349	20230908	135000	19710827	1335	1335	1335	1335	0
350	20230908	134900	19710827	1335	1335	1335	1335	0
351	20230908	134800	19710827	1335	1335	1335	1335	0
352	20230908	134700	19710827	1335	1334	1335	1334	400
353	20230908	134600	19177200	1335	1335	1335	1335	0
354	20230908	134500	19177200	1335	1335	1335	1335	0
355	20230908	134400	19177200	1335	1335	1335	1335	0
356	20230908	134300	19177200	1335	1335	1335	1335	0
357	20230908	134200	19177200	1335	1335	1335	1335	0
358	20230908	134100	19177200	1335	1335	1335	1335	0
359	20230908	134000	19177200	1335	1335	1335	1335	0
360	20230908	133900	19177200	1335	1335	1335	1335	11
361	20230908	133800	19162515	1334	1334	1334	1334	0
362	20230908	133700	19162515	1334	1334	1334	1334	0
363	20230908	133600	19162515	1334	1334	1334	1334	0
364	20230908	133500	19162515	1334	1334	1334	1334	0
365	20230908	133400	19162515	1334	1334	1334	1334	0
366	20230908	133300	19162515	1334	1334	1334	1334	0
367	20230908	133200	19162515	1334	1334	1334	1334	0
368	20230908	133100	19162515	1334	1334	1334	1334	0
369	20230908	133000	19162515	1334	1334	1334	1334	0
370	20230908	132900	19162515	1334	1334	1334	1334	0
371	20230908	132800	19162515	1334	1334	1334	1334	100
372	20230908	132700	19029115	1335	1335	1335	1335	0
373	20230908	132600	19029115	1335	1335	1335	1335	8
374	20230908	132500	19018435	1335	1335	1335	1335	0
375	20230908	132400	19018435	1335	1335	1335	1335	40
376	20230908	132300	18965035	1333	1333	1333	1333	0
377	20230908	132200	18965035	1333	1333	1333	1333	0
378	20230908	132100	18965035	1333	1333	1333	1333	0
379	20230908	132000	18965035	1333	1333	1333	1333	0
380	20230908	131900	18965035	1333	1333	1333	1333	0
381	20230908	131800	18965035	1333	1333	1333	1333	0
382	20230908	131700	18965035	1333	1333	1333	1333	0
383	20230908	131600	18965035	1333	1333	1333	1333	0
384	20230908	131500	18965035	1333	1333	1333	1333	0
385	20230908	131400	18965035	1333	1333	1333	1333	0
386	20230908	131300	18965035	1333	1333	1333	1333	0
387	20230908	131200	18965035	1333	1333	1333	1333	0
388	20230908	131100	18965035	1333	1333	1333	1333	0
389	20230908	131000	18965035	1333	1333	1333	1333	0
390	20230908	130900	18965035	1333	1333	1333	1333	0
391	20230908	130800	18965035	1333	1333	1333	1333	0
392	20230908	130700	18965035	1333	1333	1333	1333	0
393	20230908	130600	18965035	1333	1333	1333	1333	0
394	20230908	130500	18965035	1333	1333	1333	1333	0
395	20230908	130400	18965035	1333	1333	1333	1333	0
396	20230908	130300	18965035	1333	1333	1333	1333	3
397	20230908	130200	18961036	1333	1333	1333	1333	0
398	20230908	130100	18961036	1333	1333	1333	1333	2
399	20230908	130000	18958370	1335	1335	1335	1335	0
400	20230908	125900	18958370	1335	1335	1335	1335	0
401	20230908	125800	18958370	1335	1335	1335	1335	0
402	20230908	125700	18958370	1335	1335	1335	1335	0
403	20230908	125600	18958370	1335	1335	1335	1335	1
404	20230908	125500	18957035	1333	1333	1333	1333	0
405	20230908	125400	18957035	1333	1333	1333	1333	0
406	20230908	125300	18957035	1333	1333	1333	1333	0
407	20230908	125200	18957035	1333	1333	1333	1333	121
408	20230908	125100	18795742	1333	1333	1333	1333	0
409	20230908	125000	18795742	1333	1333	1333	1333	0
410	20230908	124900	18795742	1333	1333	1333	1333	1
411	20230908	124800	18794409	1335	1336	1336	1335	55
412	20230908	124700	18720956	1337	1337	1337	1337	0
413	20230908	124600	18720956	1337	1337	1337	1337	0
414	20230908	124500	18720956	1337	1337	1337	1337	0
415	20230908	124400	18720956	1337	1337	1337	1337	0
416	20230908	124300	18720956	1337	1337	1337	1337	0
417	20230908	124200	18720956	1337	1337	1337	1337	2
418	20230908	124100	18718282	1337	1337	1337	1337	0
419	20230908	124000	18718282	1337	1337	1337	1337	0
420	20230908	123900	18718282	1337	1337	1337	1337	0
421	20230908	123800	18718282	1337	1337	1337	1337	0
422	20230908	123700	18718282	1337	1337	1337	1337	0
423	20230908	123600	18718282	1337	1337	1337	1337	124
424	20230908	123500	18552494	1338	1338	1338	1338	101
425	20230908	123400	18417356	1340	1340	1340	1340	0
426	20230908	123300	18417356	1340	1340	1340	1340	0
427	20230908	123200	18417356	1340	1340	1340	1340	0
428	20230908	123100	18417356	1340	1340	1340	1340	0
429	20230908	123000	18417356	1340	1340	1340	1340	0
430	20230908	122900	18417356	1340	1340	1340	1340	0
431	20230908	122800	18417356	1340	1340	1340	1340	0
432	20230908	122700	18417356	1340	1340	1340	1340	0
433	20230908	122600	18417356	1340	1340	1340	1340	0
434	20230908	122500	18417356	1340	1340	1340	1340	0
435	20230908	122400	18417356	1340	1340	1340	1340	0
436	20230908	122300	18417356	1340	1340	1340	1340	0
437	20230908	122200	18417356	1340	1340	1340	1340	0
438	20230908	122100	18417356	1340	1340	1340	1340	1
439	20230908	122000	18416016	1341	1341	1341	1341	0
440	20230908	121900	18416016	1341	1341	1341	1341	0
441	20230908	121800	18416016	1341	1341	1341	1341	0
442	20230908	121700	18416016	1341	1341	1341	1341	0
443	20230908	121600	18416016	1341	1341	1341	1341	0
444	20230908	121500	18416016	1341	1341	1341	1341	0
445	20230908	121400	18416016	1341	1341	1341	1341	0
446	20230908	121300	18416016	1341	1341	1341	1341	0
447	20230908	121200	18416016	1341	1341	1341	1341	0
448	20230908	121100	18416016	1341	1341	1341	1341	0
449	20230908	121000	18416016	1341	1341	1341	1341	0
450	20230908	120900	18416016	1341	1341	1341	1341	0
451	20230908	120800	18416016	1341	1341	1341	1341	17
452	20230908	120700	18393219	1341	1341	1341	1341	0
453	20230908	120600	18393219	1341	1341	1341	1341	0
454	20230908	120500	18393219	1341	1341	1341	1341	19
455	20230908	120400	18367740	1342	1342	1342	1342	0
456	20230908	120300	18367740	1342	1342	1342	1342	0
457	20230908	120200	18367740	1342	1342	1342	1342	0
458	20230908	120100	18367740	1342	1342	1342	1342	0
459	20230908	120000	18367740	1342	1342	1342	1342	0
460	20230908	115900	18367740	1342	1342	1342	1342	0
461	20230908	115800	18367740	1342	1342	1342	1342	0
462	20230908	115700	18367740	1342	1342	1342	1342	0
463	20230908	115600	18367740	1342	1342	1342	1342	0
464	20230908	115500	18367740	1342	1342	1342	1342	0
465	20230908	115400	18367740	1342	1342	1342	1342	0
466	20230908	115300	18367740	1342	1342	1342	1342	0
467	20230908	115200	18367740	1342	1342	1342	1342	0
468	20230908	115100	18367740	1342	1342	1342	1342	0
469	20230908	115000	18367740	1342	1342	1342	1342	0
470	20230908	114900	18367740	1342	1342	1342	1342	0
471	20230908	114800	18367740	1342	1342	1342	1342	0
472	20230908	114700	18367740	1342	1342	1342	1342	0
473	20230908	114600	18367740	1342	1342	1342	1342	0
474	20230908	114500	18367740	1342	1342	1342	1342	0
475	20230908	114400	18367740	1342	1342	1342	1342	0
476	20230908	114300	18367740	1342	1342	1342	1342	0
477	20230908	114200	18367740	1342	1342	1342	1342	0
478	20230908	114100	18367740	1342	1342	1342	1342	0
479	20230908	114000	18367740	1342	1342	1342	1342	5
480	20230908	113900	18361030	1342	1342	1342	1342	0
481	20230908	113800	18361030	1342	1342	1342	1342	0
482	20230908	113700	18361030	1342	1342	1342	1342	0
483	20230908	113600	18361030	1342	1342	1342	1342	0
484	20230908	113500	18361030	1342	1342	1342	1342	0
485	20230908	113400	18361030	1342	1342	1342	1342	0
486	20230908	113300	18361030	1342	1342	1342	1342	0
487	20230908	113200	18361030	1342	1342	1342	1342	0
488	20230908	113100	18361030	1342	1342	1342	1342	0
489	20230908	113000	18361030	1342	1342	1342	1342	0
490	20230908	112900	18361030	1342	1342	1342	1342	0
491	20230908	112800	18361030	1342	1342	1342	1342	0
492	20230908	112700	18361030	1342	1342	1342	1342	0
493	20230908	112600	18361030	1342	1342	1342	1342	0
494	20230908	112500	18361030	1342	1342	1342	1342	0
495	20230908	112400	18361030	1342	1342	1342	1342	0
496	20230908	112300	18361030	1342	1342	1342	1342	2
497	20230908	112200	18358346	1343	1343	1343	1343	0
498	20230908	112100	18358346	1343	1343	1343	1343	0
499	20230908	112000	18358346	1343	1343	1343	1343	0
500	20230908	111900	18358346	1343	1343	1343	1343	0
501	20230908	111800	18358346	1343	1343	1343	1343	0
502	20230908	111700	18358346	1343	1343	1343	1343	0
503	20230908	111600	18358346	1343	1343	1343	1343	0
504	20230908	111500	18358346	1343	1343	1343	1343	0
505	20230908	111400	18358346	1343	1343	1343	1343	0
506	20230908	111300	18358346	1343	1343	1343	1343	0
507	20230908	111200	18358346	1343	1343	1343	1343	0
508	20230908	111100	18358346	1343	1343	1343	1343	0
509	20230908	111000	18358346	1343	1343	1343	1343	0
510	20230908	110900	18358346	1343	1343	1343	1343	0
511	20230908	110800	18358346	1343	1343	1343	1343	0
512	20230908	110700	18358346	1343	1343	1343	1343	0
513	20230908	110600	18358346	1343	1343	1343	1343	0
514	20230908	110500	18358346	1343	1343	1343	1343	0
515	20230908	110400	18358346	1343	1343	1343	1343	0
516	20230908	110300	18358346	1343	1343	1343	1343	50
517	20230908	110200	18291196	1343	1343	1343	1343	0
518	20230908	110100	18291196	1343	1343	1343	1343	0
519	20230908	110000	18291196	1343	1343	1343	1343	0
520	20230908	105900	18291196	1343	1343	1343	1343	0
521	20230908	105800	18291196	1343	1343	1343	1343	0
522	20230908	105700	18291196	1343	1343	1343	1343	500
523	20230908	105600	17619696	1345	1345	1345	1345	0
524	20230908	105500	17619696	1345	1345	1345	1345	0
525	20230908	105400	17619696	1345	1345	1345	1345	0
526	20230908	105300	17619696	1345	1345	1345	1345	0
527	20230908	105200	17619696	1345	1345	1345	1345	0
528	20230908	105100	17619696	1345	1345	1345	1345	0
529	20230908	105000	17619696	1345	1345	1345	1345	0
530	20230908	104900	17619696	1345	1345	1345	1345	0
531	20230908	104800	17619696	1345	1345	1345	1345	0
532	20230908	104700	17619696	1345	1345	1345	1345	0
533	20230908	104600	17619696	1345	1345	1345	1345	0
534	20230908	104500	17619696	1345	1345	1345	1345	0
535	20230908	104400	17619696	1345	1345	1345	1345	0
536	20230908	104300	17619696	1345	1345	1345	1345	0
537	20230908	104200	17619696	1345	1345	1345	1345	0
538	20230908	104100	17619696	1345	1345	1345	1345	0
539	20230908	104000	17619696	1345	1345	1345	1345	0
540	20230908	103900	17619696	1345	1345	1345	1345	0
541	20230908	103800	17619696	1345	1345	1345	1345	0
542	20230908	103700	17619696	1345	1345	1345	1345	0
543	20230908	103600	17619696	1345	1345	1345	1345	0
544	20230908	103500	17619696	1345	1345	1345	1345	499
545	20230908	103400	16948541	1345	1345	1345	1345	0
546	20230908	103300	16948541	1345	1345	1345	1345	0
547	20230908	103200	16948541	1345	1345	1345	1345	0
548	20230908	103100	16948541	1345	1345	1345	1345	0
549	20230908	103000	16948541	1345	1345	1345	1345	0
550	20230908	102900	16948541	1345	1339	1345	1339	500
551	20230908	102800	16277241	1338	1338	1338	1338	1000
552	20230908	102700	14939241	1332	1332	1332	1332	0
553	20230908	102600	14939241	1332	1332	1332	1332	0
554	20230908	102500	14939241	1332	1332	1332	1332	0
555	20230908	102400	14939241	1332	1332	1332	1332	0
556	20230908	102300	14939241	1332	1333	1333	1332	450
557	20230908	102200	14339821	1338	1338	1338	1338	0
558	20230908	102100	14339821	1338	1338	1338	1338	0
559	20230908	102000	14339821	1338	1338	1338	1338	0
560	20230908	101900	14339821	1338	1338	1338	1338	0
561	20230908	101800	14339821	1338	1338	1338	1338	0
562	20230908	101700	14339821	1338	1338	1338	1338	0
563	20230908	101600	14339821	1338	1338	1338	1338	1
564	20230908	101500	14338483	1332	1332	1332	1332	0
565	20230908	101400	14338483	1332	1332	1332	1332	0
566	20230908	101300	14338483	1332	1332	1332	1332	0
567	20230908	101200	14338483	1332	1332	1332	1332	69
568	20230908	101100	14246575	1333	1334	1334	1333	126
569	20230908	101000	14078597	1338	1338	1338	1338	0
570	20230908	100900	14078597	1338	1338	1338	1338	0
571	20230908	100800	14078597	1338	1338	1338	1338	0
572	20230908	100700	14078597	1338	1338	1338	1338	0
573	20230908	100600	14078597	1338	1338	1338	1338	0
574	20230908	100500	14078597	1338	1338	1338	1338	0
575	20230908	100400	14078597	1338	1338	1338	1338	0
576	20230908	100300	14078597	1338	1338	1338	1338	100
577	20230908	100200	13944797	1338	1338	1338	1338	0
578	20230908	100100	13944797	1338	1338	1338	1338	0
579	20230908	100000	13944797	1338	1338	1338	1338	0
580	20230908	095900	13944797	1338	1338	1338	1338	0
581	20230908	095800	13944797	1338	1338	1338	1338	0
582	20230908	095700	13944797	1338	1338	1338	1338	0
583	20230908	095600	13944797	1338	1338	1338	1338	0
584	20230908	095500	13944797	1338	1338	1338	1338	1
585	20230908	095400	13943459	1332	1332	1332	1332	0
586	20230908	095300	13943459	1332	1332	1332	1332	0
587	20230908	095200	13943459	1332	1332	1332	1332	1
588	20230908	095100	13942127	1331	1331	1331	1331	0
589	20230908	095000	13942127	1331	1331	1331	1331	0
590	20230908	094900	13942127	1331	1331	1331	1331	0
591	20230908	094800	13942127	1331	1331	1331	1331	0
592	20230908	094700	13942127	1331	1331	1331	1331	1
593	20230908	094600	13940796	1331	1331	1331	1331	0
594	20230908	094500	13940796	1331	1331	1331	1331	0
595	20230908	094400	13940796	1331	1331	1331	1331	0
596	20230908	094300	13940796	1331	1332	1332	1331	2
597	20230908	094200	13938133	1331	1331	1331	1331	0
598	20230908	094100	13938133	1331	1331	1331	1331	90
599	20230908	094000	13818343	1331	1331	1331	1331	0
600	20230908	093900	13818343	1331	1331	1331	1331	0
601	20230908	093800	13818343	1331	1331	1331	1331	202
602	20230908	093700	13549481	1336	1336	1336	1336	0
603	20230908	093600	13549481	1336	1336	1336	1336	1
604	20230908	093500	13548145	1331	1331	1331	1331	0
605	20230908	093400	13548145	1331	1331	1331	1331	0
606	20230908	093300	13548145	1331	1331	1331	1331	5
607	20230908	093200	13541490	1337	1337	1337	1337	0
608	20230908	093100	13541490	1337	1337	1337	1337	0
609	20230908	093000	13541490	1337	1337	1337	1337	0
610	20230908	092900	13541490	1337	1337	1337	1337	0
611	20230908	092800	13541490	1337	1337	1337	1337	0
612	20230908	092700	13541490	1337	1337	1337	1337	0
613	20230908	092600	13541490	1337	1337	1337	1337	0
614	20230908	092500	13541490	1337	1337	1337	1337	0
615	20230908	092400	13541490	1337	1337	1337	1337	0
616	20230908	092300	13541490	1337	1337	1337	1337	0
617	20230908	092200	13541490	1337	1337	1337	1337	0
618	20230908	092100	13541490	1337	1337	1337	1337	0
619	20230908	092000	13541490	1337	1337	1337	1337	0
620	20230908	091900	13541490	1337	1337	1337	1337	800
621	20230908	091800	12471890	1337	1337	1337	1337	0
622	20230908	091700	12471890	1337	1337	1337	1337	0
623	20230908	091600	12471890	1337	1337	1337	1337	0
624	20230908	091500	12471890	1337	1337	1337	1337	10
625	20230908	091400	12458520	1337	1337	1337	1337	0
626	20230908	091300	12458520	1337	1337	1337	1337	150
627	20230908	091200	12257970	1335	1335	1335	1335	100
628	20230908	091100	12124470	1335	1335	1335	1335	0
629	20230908	091000	12124470	1335	1335	1335	1335	1
630	20230908	090900	12123135	1335	1335	1335	1335	0
631	20230908	090800	12123135	1335	1335	1335	1335	0
632	20230908	090700	12123135	1335	1335	1335	1335	0
633	20230908	090600	12123135	1335	1335	1335	1335	0
634	20230908	090500	12123135	1335	1335	1335	1335	0
635	20230908	090400	12123135	1335	1335	1335	1335	2044
636	20230908	090300	9394395	1335	1335	1335	1335	0
637	20230908	090200	9394395	1335	1335	1335	1335	33
638	20230908	090100	9350340	1335	1335	1335	1335	326
639	20230908	090000	8915130	1335	1335	1335	1335	6678