KissMeData/310870/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204000	509572121	1897	1897	1897	1897	3457
3	20230906	203900	509572121	1897	1897	1897	1897	0
4	20230906	203800	509572121	1897	1897	1897	1897	0
5	20230906	203700	509572121	1897	1897	1897	1897	0
6	20230906	203600	509572121	1897	1897	1897	1897	0
7	20230906	203500	509572121	1897	1897	1897	1897	0
8	20230906	203400	509572121	1897	1897	1897	1897	0
9	20230906	203300	509572121	1897	1897	1897	1897	0
10	20230906	203200	509572121	1897	1897	1897	1897	0
11	20230906	203100	509572121	1897	1897	1897	1897	0
12	20230906	203000	509572121	1897	1897	1897	1897	0
13	20230906	202900	509572121	1897	1897	1897	1897	0
14	20230906	202800	509572121	1897	1897	1897	1897	0
15	20230906	202700	509572121	1897	1897	1897	1897	0
16	20230906	202600	509572121	1897	1897	1897	1897	0
17	20230906	202500	509572121	1897	1897	1897	1897	0
18	20230906	202400	509572121	1897	1897	1897	1897	0
19	20230906	202300	509572121	1897	1897	1897	1897	0
20	20230906	202200	509572121	1897	1897	1897	1897	0
21	20230906	202100	509572121	1897	1897	1897	1897	0
22	20230906	202000	509572121	1897	1897	1897	1897	0
23	20230906	201900	509572121	1897	1897	1897	1897	0
24	20230906	201800	509572121	1897	1897	1897	1897	0
25	20230906	201700	509572121	1897	1897	1897	1897	0
26	20230906	201600	509572121	1897	1897	1897	1897	0
27	20230906	201500	509572121	1897	1897	1897	1897	0
28	20230906	201400	509572121	1897	1897	1897	1897	0
29	20230906	201300	509572121	1897	1897	1897	1897	0
30	20230906	201200	509572121	1897	1897	1897	1897	0
31	20230906	201100	509572121	1897	1897	1897	1897	0
32	20230906	201000	509572121	1897	1897	1897	1897	3457
33	20230906	200900	509572121	1897	1897	1897	1897	0
34	20230906	200800	509572121	1897	1897	1897	1897	0
35	20230906	200700	509572121	1897	1897	1897	1897	0
36	20230906	200600	509572121	1897	1897	1897	1897	0
37	20230906	200500	509572121	1897	1897	1897	1897	0
38	20230906	200400	509572121	1897	1897	1897	1897	0
39	20230906	200300	509572121	1897	1897	1897	1897	0
40	20230906	200200	509572121	1897	1897	1897	1897	0
41	20230906	200100	509572121	1897	1897	1897	1897	0
42	20230906	200000	509572121	1897	1897	1897	1897	0
43	20230906	195900	509572121	1897	1897	1897	1897	0
44	20230906	195800	509572121	1897	1897	1897	1897	0
45	20230906	195700	509572121	1897	1897	1897	1897	0
46	20230906	195600	509572121	1897	1897	1897	1897	0
47	20230906	195500	509572121	1897	1897	1897	1897	0
48	20230906	195400	509572121	1897	1897	1897	1897	0
49	20230906	195300	509572121	1897	1897	1897	1897	0
50	20230906	195200	509572121	1897	1897	1897	1897	0
51	20230906	195100	509572121	1897	1897	1897	1897	0
52	20230906	195000	509572121	1897	1897	1897	1897	0
53	20230906	194900	509572121	1897	1897	1897	1897	0
54	20230906	194800	509572121	1897	1897	1897	1897	0
55	20230906	194700	509572121	1897	1897	1897	1897	0
56	20230906	194600	509572121	1897	1897	1897	1897	0
57	20230906	194500	509572121	1897	1897	1897	1897	0
58	20230906	194400	509572121	1897	1897	1897	1897	0
59	20230906	194300	509572121	1897	1897	1897	1897	0
60	20230906	194200	509572121	1897	1897	1897	1897	0
61	20230906	194100	509572121	1897	1897	1897	1897	0
62	20230906	194000	509572121	1897	1897	1897	1897	3457
63	20230906	193900	509572121	1897	1897	1897	1897	0
64	20230906	193800	509572121	1897	1897	1897	1897	0
65	20230906	193700	509572121	1897	1897	1897	1897	0
66	20230906	193600	509572121	1897	1897	1897	1897	0
67	20230906	193500	509572121	1897	1897	1897	1897	0
68	20230906	193400	509572121	1897	1897	1897	1897	0
69	20230906	193300	509572121	1897	1897	1897	1897	0
70	20230906	193200	509572121	1897	1897	1897	1897	0
71	20230906	193100	509572121	1897	1897	1897	1897	0
72	20230906	193000	509572121	1897	1897	1897	1897	0
73	20230906	192900	509572121	1897	1897	1897	1897	0
74	20230906	192800	509572121	1897	1897	1897	1897	0
75	20230906	192700	509572121	1897	1897	1897	1897	0
76	20230906	192600	509572121	1897	1897	1897	1897	0
77	20230906	192500	509572121	1897	1897	1897	1897	0
78	20230906	192400	509572121	1897	1897	1897	1897	0
79	20230906	192300	509572121	1897	1897	1897	1897	0
80	20230906	192200	509572121	1897	1897	1897	1897	0
81	20230906	192100	509572121	1897	1897	1897	1897	0
82	20230906	192000	509572121	1897	1897	1897	1897	0
83	20230906	191900	509572121	1897	1897	1897	1897	0
84	20230906	191800	509572121	1897	1897	1897	1897	0
85	20230906	191700	509572121	1897	1897	1897	1897	0
86	20230906	191600	509572121	1897	1897	1897	1897	0
87	20230906	191500	509572121	1897	1897	1897	1897	0
88	20230906	191400	509572121	1897	1897	1897	1897	0
89	20230906	191300	509572121	1897	1897	1897	1897	0
90	20230906	191200	509572121	1897	1897	1897	1897	0
91	20230906	191100	509572121	1897	1897	1897	1897	0
92	20230906	191000	509572121	1897	1897	1897	1897	3457
93	20230906	190900	509572121	1897	1897	1897	1897	0
94	20230906	190800	509572121	1897	1897	1897	1897	0
95	20230906	190700	509572121	1897	1897	1897	1897	0
96	20230906	190600	509572121	1897	1897	1897	1897	0
97	20230906	190500	509572121	1897	1897	1897	1897	0
98	20230906	190400	509572121	1897	1897	1897	1897	0
99	20230906	190300	509572121	1897	1897	1897	1897	0
100	20230906	190200	509572121	1897	1897	1897	1897	0
101	20230906	190100	509572121	1897	1897	1897	1897	0
102	20230906	190000	509572121	1897	1897	1897	1897	0
103	20230906	185900	509572121	1897	1897	1897	1897	0
104	20230906	185800	509572121	1897	1897	1897	1897	0
105	20230906	185700	509572121	1897	1897	1897	1897	0
106	20230906	185600	509572121	1897	1897	1897	1897	0
107	20230906	185500	509572121	1897	1897	1897	1897	0
108	20230906	185400	509572121	1897	1897	1897	1897	0
109	20230906	185300	509572121	1897	1897	1897	1897	0
110	20230906	185200	509572121	1897	1897	1897	1897	0
111	20230906	185100	509572121	1897	1897	1897	1897	0
112	20230906	185000	509572121	1897	1897	1897	1897	0
113	20230906	184900	509572121	1897	1897	1897	1897	0
114	20230906	184800	509572121	1897	1897	1897	1897	0
115	20230906	184700	509572121	1897	1897	1897	1897	0
116	20230906	184600	509572121	1897	1897	1897	1897	0
117	20230906	184500	509572121	1897	1897	1897	1897	0
118	20230906	184400	509572121	1897	1897	1897	1897	0
119	20230906	184300	509572121	1897	1897	1897	1897	0
120	20230906	184200	509572121	1897	1897	1897	1897	0
121	20230906	184100	509572121	1897	1897	1897	1897	0
122	20230906	184000	509572121	1897	1897	1897	1897	3457
123	20230906	183900	509572121	1897	1897	1897	1897	0
124	20230906	183800	509572121	1897	1897	1897	1897	0
125	20230906	183700	509572121	1897	1897	1897	1897	0
126	20230906	183600	509572121	1897	1897	1897	1897	0
127	20230906	183500	509572121	1897	1897	1897	1897	0
128	20230906	183400	509572121	1897	1897	1897	1897	0
129	20230906	183300	509572121	1897	1897	1897	1897	0
130	20230906	183200	509572121	1897	1897	1897	1897	0
131	20230906	183100	509572121	1897	1897	1897	1897	0
132	20230906	183000	509572121	1897	1897	1897	1897	0
133	20230906	182900	509572121	1897	1897	1897	1897	0
134	20230906	182800	509572121	1897	1897	1897	1897	0
135	20230906	182700	509572121	1897	1897	1897	1897	0
136	20230906	182600	509572121	1897	1897	1897	1897	0
137	20230906	182500	509572121	1897	1897	1897	1897	0
138	20230906	182400	509572121	1897	1897	1897	1897	0
139	20230906	182300	509572121	1897	1897	1897	1897	0
140	20230906	182200	509572121	1897	1897	1897	1897	0
141	20230906	182100	509572121	1897	1897	1897	1897	0
142	20230906	182000	509572121	1897	1897	1897	1897	0
143	20230906	181900	509572121	1897	1897	1897	1897	0
144	20230906	181800	509572121	1897	1897	1897	1897	0
145	20230906	181700	509572121	1897	1897	1897	1897	0
146	20230906	181600	509572121	1897	1897	1897	1897	0
147	20230906	181500	509572121	1897	1897	1897	1897	0
148	20230906	181400	509572121	1897	1897	1897	1897	0
149	20230906	181300	509572121	1897	1897	1897	1897	0
150	20230906	181200	509572121	1897	1897	1897	1897	0
151	20230906	181100	509572121	1897	1897	1897	1897	0
152	20230906	181000	509572121	1897	1897	1897	1897	3457
153	20230906	180900	509572121	1897	1897	1897	1897	0
154	20230906	180800	509572121	1897	1897	1897	1897	0
155	20230906	180700	509572121	1897	1897	1897	1897	0
156	20230906	180600	509572121	1897	1897	1897	1897	0
157	20230906	180500	509572121	1897	1897	1897	1897	0
158	20230906	180400	509572121	1897	1897	1897	1897	0
159	20230906	180300	509572121	1897	1897	1897	1897	0
160	20230906	180200	509572121	1897	1897	1897	1897	0
161	20230906	180100	509572121	1897	1897	1897	1897	0
162	20230906	180000	509572121	1897	1897	1897	1897	0
163	20230906	175900	509572121	1897	1897	1897	1897	0
164	20230906	175800	509572121	1897	1897	1897	1897	0
165	20230906	175700	509572121	1897	1897	1897	1897	0
166	20230906	175600	509572121	1897	1897	1897	1897	0
167	20230906	175500	509572121	1897	1897	1897	1897	0
168	20230906	175400	509572121	1897	1897	1897	1897	0
169	20230906	175300	509572121	1897	1897	1897	1897	0
170	20230906	175200	509572121	1897	1897	1897	1897	0
171	20230906	175100	509572121	1897	1897	1897	1897	0
172	20230906	175000	509572121	1897	1897	1897	1897	0
173	20230906	174900	509572121	1897	1897	1897	1897	0
174	20230906	174800	509572121	1897	1897	1897	1897	0
175	20230906	174700	509572121	1897	1897	1897	1897	0
176	20230906	174600	509572121	1897	1897	1897	1897	0
177	20230906	174500	509572121	1897	1897	1897	1897	0
178	20230906	174400	509572121	1897	1897	1897	1897	0
179	20230906	174300	509572121	1897	1897	1897	1897	0
180	20230906	174200	509572121	1897	1897	1897	1897	0
181	20230906	174100	509572121	1897	1897	1897	1897	0
182	20230906	174000	509572121	1897	1897	1897	1897	3457
183	20230906	173900	509572121	1897	1897	1897	1897	0
184	20230906	173800	509572121	1897	1897	1897	1897	0
185	20230906	173700	509572121	1897	1897	1897	1897	0
186	20230906	173600	509572121	1897	1897	1897	1897	0
187	20230906	173500	509572121	1897	1897	1897	1897	0
188	20230906	173400	509572121	1897	1897	1897	1897	0
189	20230906	173300	509572121	1897	1897	1897	1897	0
190	20230906	173200	509572121	1897	1897	1897	1897	0
191	20230906	173100	509572121	1897	1897	1897	1897	0
192	20230906	173000	509572121	1897	1897	1897	1897	0
193	20230906	172900	509572121	1897	1897	1897	1897	0
194	20230906	172800	509572121	1897	1897	1897	1897	0
195	20230906	172700	509572121	1897	1897	1897	1897	0
196	20230906	172600	509572121	1897	1897	1897	1897	0
197	20230906	172500	509572121	1897	1897	1897	1897	0
198	20230906	172400	509572121	1897	1897	1897	1897	0
199	20230906	172300	509572121	1897	1897	1897	1897	0
200	20230906	172200	509572121	1897	1897	1897	1897	0
201	20230906	172100	509572121	1897	1897	1897	1897	0
202	20230906	172000	509572121	1897	1897	1897	1897	0
203	20230906	171900	509572121	1897	1897	1897	1897	0
204	20230906	171800	509572121	1897	1897	1897	1897	0
205	20230906	171700	509572121	1897	1897	1897	1897	0
206	20230906	171600	509572121	1897	1897	1897	1897	0
207	20230906	171500	509572121	1897	1897	1897	1897	0
208	20230906	171400	509572121	1897	1897	1897	1897	0
209	20230906	171300	509572121	1897	1897	1897	1897	0
210	20230906	171200	509572121	1897	1897	1897	1897	0
211	20230906	171100	509572121	1897	1897	1897	1897	0
212	20230906	171000	509572121	1897	1897	1897	1897	3457
213	20230906	170900	509572121	1897	1897	1897	1897	0
214	20230906	170800	509572121	1897	1897	1897	1897	0
215	20230906	170700	509572121	1897	1897	1897	1897	0
216	20230906	170600	509572121	1897	1897	1897	1897	0
217	20230906	170500	509572121	1897	1897	1897	1897	0
218	20230906	170400	509572121	1897	1897	1897	1897	0
219	20230906	170300	509572121	1897	1897	1897	1897	0
220	20230906	170200	509572121	1897	1897	1897	1897	0
221	20230906	170100	509572121	1897	1897	1897	1897	0
222	20230906	170000	509572121	1897	1897	1897	1897	0
223	20230906	165900	509572121	1897	1897	1897	1897	0
224	20230906	165800	509572121	1897	1897	1897	1897	0
225	20230906	165700	509572121	1897	1897	1897	1897	0
226	20230906	165600	509572121	1897	1897	1897	1897	0
227	20230906	165500	509572121	1897	1897	1897	1897	0
228	20230906	165400	509572121	1897	1897	1897	1897	0
229	20230906	165300	509572121	1897	1897	1897	1897	0
230	20230906	165200	509572121	1897	1897	1897	1897	0
231	20230906	165100	509572121	1897	1897	1897	1897	0
232	20230906	165000	509572121	1897	1897	1897	1897	0
233	20230906	164900	509572121	1897	1897	1897	1897	0
234	20230906	164800	509572121	1897	1897	1897	1897	0
235	20230906	164700	509572121	1897	1897	1897	1897	0
236	20230906	164600	509572121	1897	1897	1897	1897	0
237	20230906	164500	509572121	1897	1897	1897	1897	0
238	20230906	164400	509572121	1897	1897	1897	1897	0
239	20230906	164300	509572121	1897	1897	1897	1897	0
240	20230906	164200	509572121	1897	1897	1897	1897	0
241	20230906	164100	509572121	1897	1897	1897	1897	0
242	20230906	164000	509572121	1897	1897	1897	1897	3457
243	20230906	163900	509572121	1897	1897	1897	1897	0
244	20230906	163800	509572121	1897	1897	1897	1897	0
245	20230906	163700	509572121	1897	1897	1897	1897	0
246	20230906	163600	509572121	1897	1897	1897	1897	0
247	20230906	163500	509572121	1897	1897	1897	1897	0
248	20230906	163400	509572121	1897	1897	1897	1897	0
249	20230906	163300	509572121	1897	1897	1897	1897	0
250	20230906	163200	509572121	1897	1897	1897	1897	0
251	20230906	163100	509572121	1897	1897	1897	1897	0
252	20230906	163000	509572121	1897	1897	1897	1897	0
253	20230906	162900	509572121	1897	1897	1897	1897	0
254	20230906	162800	509572121	1897	1897	1897	1897	0
255	20230906	162700	509572121	1897	1897	1897	1897	0
256	20230906	162600	509572121	1897	1897	1897	1897	0
257	20230906	162500	509572121	1897	1897	1897	1897	0
258	20230906	162400	509572121	1897	1897	1897	1897	0
259	20230906	162300	509572121	1897	1897	1897	1897	0
260	20230906	162200	509572121	1897	1897	1897	1897	0
261	20230906	162100	509572121	1897	1897	1897	1897	0
262	20230906	162000	509572121	1897	1897	1897	1897	0
263	20230906	161900	509572121	1897	1897	1897	1897	0
264	20230906	161800	509572121	1897	1897	1897	1897	0
265	20230906	161700	509572121	1897	1897	1897	1897	0
266	20230906	161600	509572121	1897	1897	1897	1897	0
267	20230906	161500	509572121	1897	1897	1897	1897	0
268	20230906	161400	509572121	1897	1897	1897	1897	0
269	20230906	161300	509572121	1897	1897	1897	1897	0
270	20230906	161200	509572121	1897	1897	1897	1897	0
271	20230906	161100	509572121	1897	1897	1897	1897	0
272	20230906	161000	509572121	1897	1897	1897	1897	3457
273	20230906	160900	509572121	1897	1897	1897	1897	0
274	20230906	160800	509572121	1897	1897	1897	1897	0
275	20230906	160700	509572121	1897	1897	1897	1897	0
276	20230906	160600	509572121	1897	1897	1897	1897	0
277	20230906	160500	509572121	1897	1897	1897	1897	0
278	20230906	160400	509572121	1897	1897	1897	1897	0
279	20230906	160300	509572121	1897	1897	1897	1897	0
280	20230906	160200	509572121	1897	1897	1897	1897	0
281	20230906	160100	509572121	1897	1897	1897	1897	0
282	20230906	160000	509572121	1897	1897	1897	1897	0
283	20230906	155900	509572121	1897	1897	1897	1897	0
284	20230906	155800	509572121	1897	1897	1897	1897	0
285	20230906	155700	509572121	1897	1897	1897	1897	0
286	20230906	155600	509572121	1897	1897	1897	1897	0
287	20230906	155500	509572121	1897	1897	1897	1897	0
288	20230906	155400	509572121	1897	1897	1897	1897	0
289	20230906	155300	509572121	1897	1897	1897	1897	0
290	20230906	155200	509572121	1897	1897	1897	1897	0
291	20230906	155100	509572121	1897	1897	1897	1897	0
292	20230906	155000	509572121	1897	1897	1897	1897	0
293	20230906	154900	509572121	1897	1897	1897	1897	0
294	20230906	154800	509572121	1897	1897	1897	1897	0
295	20230906	154700	509572121	1897	1897	1897	1897	0
296	20230906	154600	509572121	1897	1897	1897	1897	0
297	20230906	154500	509572121	1897	1897	1897	1897	0
298	20230906	154400	509572121	1897	1897	1897	1897	0
299	20230906	154300	509572121	1897	1897	1897	1897	0
300	20230906	154200	509572121	1897	1897	1897	1897	0
301	20230906	154100	509572121	1897	1897	1897	1897	0
302	20230906	154000	509572121	1897	1897	1897	1897	3457
303	20230906	153900	509572121	1897	1897	1897	1897	0
304	20230906	153800	509572121	1897	1897	1897	1897	0
305	20230906	153700	509572121	1897	1897	1897	1897	0
306	20230906	153600	509572121	1897	1897	1897	1897	0
307	20230906	153500	509572121	1897	1897	1897	1897	0
308	20230906	153400	509572121	1897	1897	1897	1897	0
309	20230906	153300	509572121	1897	1897	1897	1897	0
310	20230906	153200	509572121	1897	1897	1897	1897	0
311	20230906	153100	509572121	1897	1897	1897	1897	0
312	20230906	153000	509572121	1897	1897	1897	1897	3457
313	20230906	152900	503014192	1897	1897	1897	1897	0
314	20230906	152800	503014192	1897	1897	1897	1897	0
315	20230906	152700	503014192	1897	1897	1897	1897	0
316	20230906	152600	503014192	1897	1897	1897	1897	0
317	20230906	152500	503014192	1897	1897	1897	1897	0
318	20230906	152400	503014192	1897	1897	1897	1897	0
319	20230906	152300	503014192	1897	1897	1897	1897	0
320	20230906	152200	503014192	1897	1897	1897	1897	0
321	20230906	152100	503014192	1897	1897	1897	1897	0
322	20230906	152000	503014192	1897	1897	1897	1897	0
323	20230906	151900	503014192	1897	1896	1897	1896	12
324	20230906	151800	502991434	1883	1883	1883	1883	0
325	20230906	151700	502991434	1883	1883	1883	1883	0
326	20230906	151600	502991434	1883	1883	1883	1883	0
327	20230906	151500	502991434	1883	1897	1897	1883	2
328	20230906	151400	502987654	1882	1882	1882	1882	0
329	20230906	151300	502987654	1882	1892	1897	1882	503
330	20230906	151200	502038884	1892	1895	1897	1882	105
331	20230906	151100	501839759	1882	1895	1897	1882	51
332	20230906	151000	501743032	1881	1880	1881	1880	298
333	20230906	150900	501182749	1880	1880	1880	1880	1
334	20230906	150800	501180869	1880	1880	1880	1880	0
335	20230906	150700	501180869	1880	1880	1880	1880	0
336	20230906	150600	501180869	1880	1881	1881	1880	10
337	20230906	150500	501162060	1881	1881	1881	1881	0
338	20230906	150400	501162060	1881	1881	1881	1881	0
339	20230906	150300	501162060	1881	1881	1881	1881	1
340	20230906	150200	501160179	1897	1887	1897	1887	11
341	20230906	150100	501139331	1879	1879	1879	1879	0
342	20230906	150000	501139331	1879	1879	1879	1879	0
343	20230906	145900	501139331	1879	1879	1879	1879	0
344	20230906	145800	501139331	1879	1879	1879	1879	0
345	20230906	145700	501139331	1879	1886	1886	1879	259
346	20230906	145600	500651021	1886	1886	1886	1886	52
347	20230906	145500	500552949	1886	1886	1886	1886	1
348	20230906	145400	500551063	1886	1886	1886	1886	0
349	20230906	145300	500551063	1886	1886	1886	1886	1
350	20230906	145200	500549177	1886	1886	1886	1886	1
351	20230906	145100	500547291	1886	1886	1886	1886	0
352	20230906	145000	500547291	1886	1886	1886	1886	36
353	20230906	144900	500479395	1896	1886	1896	1886	4
354	20230906	144800	500471831	1898	1886	1898	1886	5
355	20230906	144700	500462389	1883	1883	1883	1883	0
356	20230906	144600	500462389	1883	1883	1883	1883	0
357	20230906	144500	500462389	1883	1883	1883	1883	1
358	20230906	144400	500460506	1880	1894	1898	1880	10032
359	20230906	144300	481459821	1897	1893	1897	1892	258
360	20230906	144200	480970427	1879	1892	1898	1878	185
361	20230906	144100	480621466	1886	1886	1886	1886	56
362	20230906	144000	480515850	1875	1894	1894	1875	10027
363	20230906	143900	461594968	1895	1895	1895	1895	0
364	20230906	143800	461594968	1895	1895	1895	1895	0
365	20230906	143700	461594968	1895	1895	1895	1895	0
366	20230906	143600	461594968	1895	1895	1895	1895	19
367	20230906	143500	461558963	1896	1896	1896	1896	0
368	20230906	143400	461558963	1896	1896	1896	1896	0
369	20230906	143300	461558963	1896	1896	1896	1896	0
370	20230906	143200	461558963	1896	1896	1896	1896	4
371	20230906	143100	461551379	1896	1896	1896	1885	2160
372	20230906	143000	457477948	1896	1896	1896	1896	5
373	20230906	142900	457468468	1896	1896	1896	1886	1022
374	20230906	142800	455540756	1896	1897	1897	1896	9
375	20230906	142700	455523687	1897	1886	1897	1886	612
376	20230906	142600	454369444	1886	1885	1886	1884	490
377	20230906	142500	453446133	1885	1885	1885	1885	504
378	20230906	142400	452496093	1885	1885	1885	1885	4
379	20230906	142300	452488553	1885	1885	1885	1885	0
380	20230906	142200	452488553	1885	1884	1885	1883	394
381	20230906	142100	451746263	1884	1882	1884	1882	8
382	20230906	142000	451731199	1883	1883	1883	1883	24
383	20230906	141900	451686007	1884	1884	1884	1884	4
384	20230906	141800	451678471	1884	1884	1884	1884	0
385	20230906	141700	451678471	1884	1884	1884	1884	4
386	20230906	141600	451670935	1884	1884	1884	1884	4
387	20230906	141500	451663399	1883	1883	1883	1883	0
388	20230906	141400	451663399	1883	1883	1883	1883	3
389	20230906	141300	451657750	1883	1883	1883	1883	4
390	20230906	141200	451650218	1884	1884	1884	1884	100
391	20230906	141100	451461818	1884	1883	1884	1883	24
392	20230906	141000	451416621	1883	1883	1883	1883	0
393	20230906	140900	451416621	1883	1883	1883	1883	5
394	20230906	140800	451407206	1883	1883	1883	1883	5
395	20230906	140700	451397791	1884	1884	1884	1884	0
396	20230906	140600	451397791	1884	1884	1884	1876	26
397	20230906	140500	451348815	1884	1884	1886	1884	505
398	20230906	140400	450396883	1885	1885	1885	1885	0
399	20230906	140300	450396883	1885	1885	1885	1885	5
400	20230906	140200	450387458	1885	1885	1885	1885	5
401	20230906	140100	450378033	1886	1886	1886	1886	19
402	20230906	140000	450342199	1886	1886	1886	1886	0
403	20230906	135900	450342199	1886	1880	1886	1873	543
404	20230906	135800	449321430	1875	1875	1875	1875	0
405	20230906	135700	449321430	1875	1875	1875	1875	0
406	20230906	135600	449321430	1875	1875	1875	1875	497
407	20230906	135500	448389555	1875	1875	1875	1875	3
408	20230906	135400	448383930	1871	1871	1871	1871	0
409	20230906	135300	448383930	1871	1871	1871	1871	0
410	20230906	135200	448383930	1871	1871	1871	1871	0
411	20230906	135100	448383930	1871	1871	1871	1871	0
412	20230906	135000	448383930	1871	1871	1871	1871	0
413	20230906	134900	448383930	1871	1871	1871	1871	0
414	20230906	134800	448383930	1871	1871	1871	1871	40
415	20230906	134700	448309090	1873	1873	1873	1873	0
416	20230906	134600	448309090	1873	1873	1873	1873	19
417	20230906	134500	448273503	1873	1875	1875	1873	20
418	20230906	134400	448236032	1876	1876	1876	1876	503
419	20230906	134300	447292404	1876	1875	1876	1875	21
420	20230906	134200	447253012	1875	1877	1877	1875	567
421	20230906	134100	446189339	1877	1878	1878	1877	21
422	20230906	134000	446149902	1878	1878	1878	1878	0
423	20230906	133900	446149902	1878	1880	1880	1878	183
424	20230906	133800	445806044	1881	1881	1881	1881	1
425	20230906	133700	445804163	1881	1881	1881	1881	0
426	20230906	133600	445804163	1881	1882	1882	1881	21
427	20230906	133500	445764642	1882	1886	1886	1882	9
428	20230906	133400	445747684	1886	1871	1886	1871	336
429	20230906	133300	445118698	1864	1864	1864	1862	12537
430	20230906	133200	421749734	1862	1866	1866	1862	3926
431	20230906	133100	414428572	1864	1866	1866	1864	2310
432	20230906	133000	410118116	1864	1866	1866	1864	191
433	20230906	132900	409761712	1862	1862	1862	1862	0
434	20230906	132800	409761712	1862	1862	1862	1862	0
435	20230906	132700	409761712	1862	1862	1862	1862	0
436	20230906	132600	409761712	1862	1863	1863	1862	6249
437	20230906	132500	398119826	1862	1863	1863	1862	3413
438	20230906	132400	391761409	1863	1862	1863	1862	1053
439	20230906	132300	389799673	1863	1863	1863	1862	695
440	20230906	132200	388504890	1862	1862	1862	1862	0
441	20230906	132100	388504890	1862	1863	1863	1862	42
442	20230906	132000	388426645	1862	1862	1862	1862	0
443	20230906	131900	388426645	1862	1862	1862	1862	0
444	20230906	131800	388426645	1862	1862	1862	1862	0
445	20230906	131700	388426645	1862	1866	1866	1861	569
446	20230906	131600	387365065	1867	1866	1867	1866	764
447	20230906	131500	385938941	1866	1866	1866	1866	0
448	20230906	131400	385938941	1866	1866	1866	1866	0
449	20230906	131300	385938941	1866	1867	1867	1866	51
450	20230906	131200	385843725	1871	1871	1871	1871	0
451	20230906	131100	385843725	1871	1870	1871	1870	2459
452	20230906	131000	381242937	1871	1871	1871	1871	33
453	20230906	130900	381181194	1865	1865	1865	1865	0
454	20230906	130800	381181194	1865	1865	1865	1865	0
455	20230906	130700	381181194	1865	1865	1865	1865	0
456	20230906	130600	381181194	1865	1865	1865	1865	0
457	20230906	130500	381181194	1865	1865	1865	1865	0
458	20230906	130400	381181194	1865	1865	1865	1865	0
459	20230906	130300	381181194	1865	1872	1872	1865	3988
460	20230906	130200	373719424	1871	1875	1875	1868	5866
461	20230906	130100	362740913	1875	1875	1875	1875	0
462	20230906	130000	362740913	1875	1875	1875	1875	0
463	20230906	125900	362740913	1875	1875	1875	1875	0
464	20230906	125800	362740913	1875	1875	1875	1875	1
465	20230906	125700	362739038	1875	1875	1875	1875	0
466	20230906	125600	362739038	1875	1875	1875	1875	0
467	20230906	125500	362739038	1875	1875	1875	1875	1
468	20230906	125400	362737163	1876	1876	1876	1876	9
469	20230906	125300	362720279	1875	1875	1875	1875	0
470	20230906	125200	362720279	1875	1876	1878	1875	1043
471	20230906	125100	360763531	1875	1876	1876	1875	285
472	20230906	125000	360228872	1876	1876	1876	1876	100
473	20230906	124900	360041272	1876	1876	1876	1876	0
474	20230906	124800	360041272	1876	1876	1876	1876	0
475	20230906	124700	360041272	1876	1876	1876	1876	0
476	20230906	124600	360041272	1876	1876	1876	1876	1
477	20230906	124500	360039396	1876	1878	1878	1876	5001
478	20230906	124400	350647520	1876	1876	1876	1876	2
479	20230906	124300	350643768	1876	1875	1876	1875	3
480	20230906	124200	350638141	1875	1878	1878	1875	2163
481	20230906	124100	346577799	1878	1878	1878	1878	1
482	20230906	124000	346575921	1878	1878	1878	1878	0
483	20230906	123900	346575921	1878	1879	1879	1878	21
484	20230906	123800	346536463	1878	1878	1878	1878	0
485	20230906	123700	346536463	1878	1878	1878	1878	0
486	20230906	123600	346536463	1878	1878	1878	1878	1
487	20230906	123500	346534585	1878	1878	1878	1878	0
488	20230906	123400	346534585	1878	1878	1878	1878	0
489	20230906	123300	346534585	1878	1878	1878	1878	0
490	20230906	123200	346534585	1878	1879	1879	1878	21
491	20230906	123100	346495128	1878	1878	1878	1878	0
492	20230906	123000	346495128	1878	1878	1878	1878	0
493	20230906	122900	346495128	1878	1878	1878	1878	1
494	20230906	122800	346493250	1877	1877	1877	1877	0
495	20230906	122700	346493250	1877	1878	1878	1877	1072
496	20230906	122600	344480578	1878	1878	1878	1878	0
497	20230906	122500	344480578	1878	1878	1878	1878	0
498	20230906	122400	344480578	1878	1878	1878	1878	0
499	20230906	122300	344480578	1878	1878	1878	1878	1
500	20230906	122200	344478700	1886	1877	1886	1877	2
501	20230906	122100	344474937	1886	1886	1886	1886	1
502	20230906	122000	344473051	1877	1877	1877	1877	2
503	20230906	121900	344469297	1875	1881	1886	1875	100
504	20230906	121800	344280807	1882	1886	1886	1882	3163
505	20230906	121700	338318421	1886	1889	1889	1886	1009
506	20230906	121600	336415116	1889	1890	1890	1889	1466
507	20230906	121500	333644377	1890	1890	1890	1890	0
508	20230906	121400	333644377	1890	1890	1890	1890	10
509	20230906	121300	333625477	1890	1890	1890	1890	0
510	20230906	121200	333625477	1890	1890	1890	1890	0
511	20230906	121100	333625477	1890	1890	1890	1890	0
512	20230906	121000	333625477	1890	1890	1890	1890	0
513	20230906	120900	333625477	1890	1890	1890	1890	0
514	20230906	120800	333625477	1890	1890	1890	1890	0
515	20230906	120700	333625477	1890	1890	1890	1890	0
516	20230906	120600	333625477	1890	1890	1890	1890	0
517	20230906	120500	333625477	1890	1890	1890	1890	0
518	20230906	120400	333625477	1890	1890	1890	1890	1
519	20230906	120300	333623587	1890	1890	1890	1890	0
520	20230906	120200	333623587	1890	1890	1890	1890	0
521	20230906	120100	333623587	1890	1898	1898	1890	2810
522	20230906	120000	328293382	1898	1898	1898	1898	0
523	20230906	115900	328293382	1898	1898	1898	1898	3
524	20230906	115800	328287688	1897	1897	1897	1897	0
525	20230906	115700	328287688	1897	1897	1897	1897	0
526	20230906	115600	328287688	1897	1897	1897	1897	0
527	20230906	115500	328287688	1897	1897	1898	1897	333
528	20230906	115400	327655787	1897	1897	1897	1897	200
529	20230906	115300	327276387	1897	1897	1897	1897	0
530	20230906	115200	327276387	1897	1897	1897	1897	0
531	20230906	115100	327276387	1897	1898	1898	1897	1039
532	20230906	115000	325304444	1898	1898	1898	1898	0
533	20230906	114900	325304444	1898	1899	1899	1898	570
534	20230906	114800	324222474	1899	1899	1899	1899	0
535	20230906	114700	324222474	1899	1899	1899	1899	5
536	20230906	114600	324212979	1898	1899	1899	1898	955
537	20230906	114500	322400370	1899	1899	1899	1899	0
538	20230906	114400	322400370	1899	1899	1899	1899	7
539	20230906	114300	322387077	1900	1900	1900	1900	0
540	20230906	114200	322387077	1900	1900	1900	1897	776
541	20230906	114100	320914987	1900	1902	1902	1900	555
542	20230906	114000	319860447	1902	1900	1902	1900	6
543	20230906	113900	319849043	1902	1902	1902	1902	2
544	20230906	113800	319845239	1902	1902	1902	1902	0
545	20230906	113700	319845239	1902	1902	1902	1902	0
546	20230906	113600	319845239	1902	1902	1902	1902	481
547	20230906	113500	318930377	1900	1899	1900	1897	3018
548	20230906	113400	313204495	1900	1900	1900	1900	97
549	20230906	113300	313020195	1900	1900	1900	1900	1
550	20230906	113200	313018295	1897	1897	1899	1897	19504
551	20230906	113100	276018915	1897	1899	1899	1897	54
552	20230906	113000	275916405	1899	1900	1900	1899	880
553	20230906	112900	274244454	1902	1901	1902	1900	371
554	20230906	112800	273539497	1902	1902	1902	1902	0
555	20230906	112700	273539497	1902	1902	1902	1902	0
556	20230906	112600	273539497	1902	1902	1902	1902	29
557	20230906	112500	273484339	1902	1902	1902	1902	0
558	20230906	112400	273484339	1902	1902	1902	1902	0
559	20230906	112300	273484339	1902	1902	1902	1902	0
560	20230906	112200	273484339	1902	1902	1902	1902	0
561	20230906	112100	273484339	1902	1903	1903	1901	123
562	20230906	112000	273250477	1903	1903	1903	1903	0
563	20230906	111900	273250477	1903	1903	1903	1903	0
564	20230906	111800	273250477	1903	1903	1903	1903	1
565	20230906	111700	273248574	1903	1903	1903	1903	0
566	20230906	111600	273248574	1903	1903	1903	1903	19
567	20230906	111500	273212417	1903	1903	1903	1903	3
568	20230906	111400	273206708	1905	1905	1905	1905	0
569	20230906	111300	273206708	1905	1905	1905	1905	0
570	20230906	111200	273206708	1905	1905	1905	1905	0
571	20230906	111100	273206708	1905	1903	1905	1903	17
572	20230906	111000	273174355	1903	1905	1905	1903	44
573	20230906	110900	273090621	1903	1903	1907	1903	2127
574	20230906	110800	269042882	1907	1907	1907	1903	918
575	20230906	110700	267295856	1903	1903	1903	1903	7
576	20230906	110600	267282535	1903	1907	1907	1903	44
577	20230906	110500	267198727	1907	1907	1907	1907	0
578	20230906	110400	267198727	1907	1903	1907	1903	76
579	20230906	110300	267054095	1903	1903	1903	1903	75
580	20230906	110200	266911370	1903	1903	1903	1903	75
581	20230906	110100	266768645	1908	1908	1908	1908	19
582	20230906	110000	266732393	1908	1908	1908	1908	0
583	20230906	105900	266732393	1908	1903	1908	1903	1001
584	20230906	105800	264827485	1903	1903	1903	1903	0
585	20230906	105700	264827485	1903	1903	1903	1903	0
586	20230906	105600	264827485	1903	1903	1903	1903	0
587	20230906	105500	264827485	1903	1903	1903	1903	0
588	20230906	105400	264827485	1903	1903	1903	1903	0
589	20230906	105300	264827485	1903	1903	1903	1903	1
590	20230906	105200	264825582	1908	1908	1908	1908	0
591	20230906	105100	264825582	1908	1908	1908	1908	1
592	20230906	105000	264823674	1903	1903	1903	1903	0
593	20230906	104900	264823674	1903	1903	1903	1903	75
594	20230906	104800	264680949	1909	1909	1909	1909	0
595	20230906	104700	264680949	1909	1909	1909	1909	0
596	20230906	104600	264680949	1909	1909	1909	1909	19
597	20230906	104500	264644678	1909	1909	1909	1909	0
598	20230906	104400	264644678	1909	1909	1909	1909	0
599	20230906	104300	264644678	1909	1909	1909	1909	0
600	20230906	104200	264644678	1909	1909	1909	1909	0
601	20230906	104100	264644678	1909	1909	1909	1909	19
602	20230906	104000	264608407	1909	1909	1909	1909	0
603	20230906	103900	264608407	1909	1909	1909	1909	0
604	20230906	103800	264608407	1909	1909	1909	1909	0
605	20230906	103700	264608407	1909	1909	1909	1909	0
606	20230906	103600	264608407	1909	1909	1909	1909	20
607	20230906	103500	264570227	1909	1900	1909	1900	5
608	20230906	103400	264560718	1900	1900	1900	1900	0
609	20230906	103300	264560718	1900	1900	1900	1900	0
610	20230906	103200	264560718	1900	1900	1900	1900	0
611	20230906	103100	264560718	1900	1909	1909	1900	199
612	20230906	103000	264182438	1909	1909	1909	1909	0
613	20230906	102900	264182438	1909	1910	1910	1909	2503
614	20230906	102800	259402422	1909	1904	1909	1904	4570
615	20230906	102700	250695160	1904	1904	1904	1904	683
616	20230906	102600	249394728	1904	1904	1904	1904	16018
617	20230906	102500	218896456	1904	1904	1904	1904	0
618	20230906	102400	218896456	1904	1904	1904	1904	0
619	20230906	102300	218896456	1904	1904	1904	1904	10
620	20230906	102200	218877416	1904	1904	1904	1904	1
621	20230906	102100	218875512	1899	1899	1899	1899	550
622	20230906	102000	217831062	1899	1900	1900	1899	546
623	20230906	101900	216794203	1904	1900	1904	1899	235
624	20230906	101800	216347815	1904	1904	1904	1904	0
625	20230906	101700	216347815	1904	1900	1904	1900	31
626	20230906	101600	216288911	1899	1904	1905	1899	22
627	20230906	101500	216247027	1905	1905	1905	1905	0
628	20230906	101400	216247027	1905	1905	1905	1905	0
629	20230906	101300	216247027	1905	1901	1905	1899	1001
630	20230906	101200	214345951	1905	1905	1905	1905	0
631	20230906	101100	214345951	1905	1905	1905	1905	20
632	20230906	101000	214307851	1905	1905	1905	1905	0
633	20230906	100900	214307851	1905	1905	1905	1905	1
634	20230906	100800	214305946	1902	1903	1903	1902	218
635	20230906	100700	213891128	1905	1905	1905	1905	0
636	20230906	100600	213891128	1905	1905	1905	1902	721
637	20230906	100500	212519723	1905	1905	1905	1905	0
638	20230906	100400	212519723	1905	1906	1906	1900	1402
639	20230906	100300	209855072	1901	1906	1906	1901	13030
640	20230906	100200	185085017	1901	1901	1901	1901	74
641	20230906	100100	184944343	1901	1901	1901	1901	0
642	20230906	100000	184944343	1901	1903	1903	1901	1568
643	20230906	095900	181963391	1901	1902	1902	1901	1624
644	20230906	095800	178876059	1903	1903	1903	1903	28
645	20230906	095700	178822775	1901	1902	1902	1901	3696
646	20230906	095600	171796674	1901	1901	1901	1901	0
647	20230906	095500	171796674	1901	1903	1903	1901	128
648	20230906	095400	171553316	1909	1909	1909	1909	0
649	20230906	095300	171553316	1909	1909	1909	1909	0
650	20230906	095200	171553316	1909	1909	1909	1909	0
651	20230906	095100	171553316	1909	1908	1909	1908	110
652	20230906	095000	171343435	1908	1908	1908	1908	0
653	20230906	094900	171343435	1908	1908	1908	1908	0
654	20230906	094800	171343435	1908	1908	1908	1908	0
655	20230906	094700	171343435	1908	1907	1908	1907	434
656	20230906	094600	170515796	1907	1904	1908	1901	36333
657	20230906	094500	101441599	1904	1904	1904	1904	0
658	20230906	094400	101441599	1904	1904	1904	1904	0
659	20230906	094300	101441599	1904	1904	1904	1904	0
660	20230906	094200	101441599	1904	1904	1904	1904	360
661	20230906	094100	100756159	1904	1904	1904	1904	0
662	20230906	094000	100756159	1904	1904	1904	1904	0
663	20230906	093900	100756159	1904	1904	1904	1904	34
664	20230906	093800	100691423	1904	1904	1904	1904	25
665	20230906	093700	100643823	1909	1909	1909	1908	7
666	20230906	093600	100630461	1910	1910	1910	1910	20
667	20230906	093500	100592261	1911	1911	1911	1911	3
668	20230906	093400	100586528	1904	1904	1904	1904	0
669	20230906	093300	100586528	1904	1913	1913	1904	6
670	20230906	093200	100575061	1913	1912	1913	1907	1160
671	20230906	093100	98362632	1910	1907	1910	1907	820
672	20230906	093000	96798289	1907	1910	1910	1907	12
673	20230906	092900	96775399	1910	1910	1910	1910	7
674	20230906	092800	96762029	1910	1910	1910	1910	0
675	20230906	092700	96762029	1910	1910	1910	1910	52
676	20230906	092600	96662709	1910	1910	1910	1910	20
677	20230906	092500	96624509	1910	1910	1910	1910	0
678	20230906	092400	96624509	1910	1910	1910	1910	2
679	20230906	092300	96620689	1911	1911	1911	1911	100
680	20230906	092200	96429589	1911	1911	1911	1911	134
681	20230906	092100	96173515	1902	1902	1902	1902	3
682	20230906	092000	96167809	1901	1901	1901	1901	0
683	20230906	091900	96167809	1901	1904	1904	1901	174
684	20230906	091800	95836982	1903	1903	1903	1903	10
685	20230906	091700	95817952	1903	1903	1903	1903	200
686	20230906	091600	95437352	1903	1912	1912	1903	321
687	20230906	091500	94826220	1910	1912	1913	1910	532
688	20230906	091400	93809055	1912	1912	1912	1912	104
689	20230906	091300	93610207	1912	1908	1912	1904	314
690	20230906	091200	93011466	1913	1905	1921	1905	2030
691	20230906	091100	89136907	1903	1910	1910	1903	2919
692	20230906	091000	83576528	1904	1910	1924	1904	2819
693	20230906	090900	78172158	1924	1905	1925	1900	4974
694	20230906	090800	68698362	1905	1885	1907	1876	3200
695	20230906	090700	62622563	1885	1869	1885	1868	20212
696	20230906	090600	24841920	1869	1866	1869	1866	6879
697	20230906	090500	11988933	1866	1866	1866	1866	1249
698	20230906	090400	9658299	1853	1853	1853	1853	404
699	20230906	090300	8909687	1853	1853	1853	1853	350
700	20230906	090200	8261137	1852	1852	1852	1852	0
701	20230906	090100	8261137	1852	1869	1869	1852	744
702	20230906	090000	6878516	1870	1870	1870	1863	3679