KissMeData/380540/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204900	71251954	1339	1339	1339	1339	1008
3	20230908	204800	71251954	1339	1339	1339	1339	0
4	20230908	204700	71251954	1339	1339	1339	1339	0
5	20230908	204600	71251954	1339	1339	1339	1339	0
6	20230908	204500	71251954	1339	1339	1339	1339	0
7	20230908	204400	71251954	1339	1339	1339	1339	0
8	20230908	204300	71251954	1339	1339	1339	1339	0
9	20230908	204200	71251954	1339	1339	1339	1339	0
10	20230908	204100	71251954	1339	1339	1339	1339	0
11	20230908	204000	71251954	1339	1339	1339	1339	0
12	20230908	203900	71251954	1339	1339	1339	1339	0
13	20230908	203800	71251954	1339	1339	1339	1339	0
14	20230908	203700	71251954	1339	1339	1339	1339	0
15	20230908	203600	71251954	1339	1339	1339	1339	0
16	20230908	203500	71251954	1339	1339	1339	1339	0
17	20230908	203400	71251954	1339	1339	1339	1339	0
18	20230908	203300	71251954	1339	1339	1339	1339	0
19	20230908	203200	71251954	1339	1339	1339	1339	0
20	20230908	203100	71251954	1339	1339	1339	1339	0
21	20230908	203000	71251954	1339	1339	1339	1339	0
22	20230908	202900	71251954	1339	1339	1339	1339	0
23	20230908	202800	71251954	1339	1339	1339	1339	0
24	20230908	202700	71251954	1339	1339	1339	1339	0
25	20230908	202600	71251954	1339	1339	1339	1339	0
26	20230908	202500	71251954	1339	1339	1339	1339	0
27	20230908	202400	71251954	1339	1339	1339	1339	0
28	20230908	202300	71251954	1339	1339	1339	1339	0
29	20230908	202200	71251954	1339	1339	1339	1339	0
30	20230908	202100	71251954	1339	1339	1339	1339	0
31	20230908	202000	71251954	1339	1339	1339	1339	0
32	20230908	201900	71251954	1339	1339	1339	1339	1008
33	20230908	201800	71251954	1339	1339	1339	1339	0
34	20230908	201700	71251954	1339	1339	1339	1339	0
35	20230908	201600	71251954	1339	1339	1339	1339	0
36	20230908	201500	71251954	1339	1339	1339	1339	0
37	20230908	201400	71251954	1339	1339	1339	1339	0
38	20230908	201300	71251954	1339	1339	1339	1339	0
39	20230908	201200	71251954	1339	1339	1339	1339	0
40	20230908	201100	71251954	1339	1339	1339	1339	0
41	20230908	201000	71251954	1339	1339	1339	1339	0
42	20230908	200900	71251954	1339	1339	1339	1339	0
43	20230908	200800	71251954	1339	1339	1339	1339	0
44	20230908	200700	71251954	1339	1339	1339	1339	0
45	20230908	200600	71251954	1339	1339	1339	1339	0
46	20230908	200500	71251954	1339	1339	1339	1339	0
47	20230908	200400	71251954	1339	1339	1339	1339	0
48	20230908	200300	71251954	1339	1339	1339	1339	0
49	20230908	200200	71251954	1339	1339	1339	1339	0
50	20230908	200100	71251954	1339	1339	1339	1339	0
51	20230908	200000	71251954	1339	1339	1339	1339	0
52	20230908	195900	71251954	1339	1339	1339	1339	0
53	20230908	195800	71251954	1339	1339	1339	1339	0
54	20230908	195700	71251954	1339	1339	1339	1339	0
55	20230908	195600	71251954	1339	1339	1339	1339	0
56	20230908	195500	71251954	1339	1339	1339	1339	0
57	20230908	195400	71251954	1339	1339	1339	1339	0
58	20230908	195300	71251954	1339	1339	1339	1339	0
59	20230908	195200	71251954	1339	1339	1339	1339	0
60	20230908	195100	71251954	1339	1339	1339	1339	0
61	20230908	195000	71251954	1339	1339	1339	1339	0
62	20230908	194900	71251954	1339	1339	1339	1339	1008
63	20230908	194800	71251954	1339	1339	1339	1339	0
64	20230908	194700	71251954	1339	1339	1339	1339	0
65	20230908	194600	71251954	1339	1339	1339	1339	0
66	20230908	194500	71251954	1339	1339	1339	1339	0
67	20230908	194400	71251954	1339	1339	1339	1339	0
68	20230908	194300	71251954	1339	1339	1339	1339	0
69	20230908	194200	71251954	1339	1339	1339	1339	0
70	20230908	194100	71251954	1339	1339	1339	1339	0
71	20230908	194000	71251954	1339	1339	1339	1339	0
72	20230908	193900	71251954	1339	1339	1339	1339	0
73	20230908	193800	71251954	1339	1339	1339	1339	0
74	20230908	193700	71251954	1339	1339	1339	1339	0
75	20230908	193600	71251954	1339	1339	1339	1339	0
76	20230908	193500	71251954	1339	1339	1339	1339	0
77	20230908	193400	71251954	1339	1339	1339	1339	0
78	20230908	193300	71251954	1339	1339	1339	1339	0
79	20230908	193200	71251954	1339	1339	1339	1339	0
80	20230908	193100	71251954	1339	1339	1339	1339	0
81	20230908	193000	71251954	1339	1339	1339	1339	0
82	20230908	192900	71251954	1339	1339	1339	1339	0
83	20230908	192800	71251954	1339	1339	1339	1339	0
84	20230908	192700	71251954	1339	1339	1339	1339	0
85	20230908	192600	71251954	1339	1339	1339	1339	0
86	20230908	192500	71251954	1339	1339	1339	1339	0
87	20230908	192400	71251954	1339	1339	1339	1339	0
88	20230908	192300	71251954	1339	1339	1339	1339	0
89	20230908	192200	71251954	1339	1339	1339	1339	0
90	20230908	192100	71251954	1339	1339	1339	1339	0
91	20230908	192000	71251954	1339	1339	1339	1339	0
92	20230908	191900	71251954	1339	1339	1339	1339	1008
93	20230908	191800	71251954	1339	1339	1339	1339	0
94	20230908	191700	71251954	1339	1339	1339	1339	0
95	20230908	191600	71251954	1339	1339	1339	1339	0
96	20230908	191500	71251954	1339	1339	1339	1339	0
97	20230908	191400	71251954	1339	1339	1339	1339	0
98	20230908	191300	71251954	1339	1339	1339	1339	0
99	20230908	191200	71251954	1339	1339	1339	1339	0
100	20230908	191100	71251954	1339	1339	1339	1339	0
101	20230908	191000	71251954	1339	1339	1339	1339	0
102	20230908	190900	71251954	1339	1339	1339	1339	0
103	20230908	190800	71251954	1339	1339	1339	1339	0
104	20230908	190700	71251954	1339	1339	1339	1339	0
105	20230908	190600	71251954	1339	1339	1339	1339	0
106	20230908	190500	71251954	1339	1339	1339	1339	0
107	20230908	190400	71251954	1339	1339	1339	1339	0
108	20230908	190300	71251954	1339	1339	1339	1339	0
109	20230908	190200	71251954	1339	1339	1339	1339	0
110	20230908	190100	71251954	1339	1339	1339	1339	0
111	20230908	190000	71251954	1339	1339	1339	1339	0
112	20230908	185900	71251954	1339	1339	1339	1339	0
113	20230908	185800	71251954	1339	1339	1339	1339	0
114	20230908	185700	71251954	1339	1339	1339	1339	0
115	20230908	185600	71251954	1339	1339	1339	1339	0
116	20230908	185500	71251954	1339	1339	1339	1339	0
117	20230908	185400	71251954	1339	1339	1339	1339	0
118	20230908	185300	71251954	1339	1339	1339	1339	0
119	20230908	185200	71251954	1339	1339	1339	1339	0
120	20230908	185100	71251954	1339	1339	1339	1339	0
121	20230908	185000	71251954	1339	1339	1339	1339	0
122	20230908	184900	71251954	1339	1339	1339	1339	1008
123	20230908	184800	71251954	1339	1339	1339	1339	0
124	20230908	184700	71251954	1339	1339	1339	1339	0
125	20230908	184600	71251954	1339	1339	1339	1339	0
126	20230908	184500	71251954	1339	1339	1339	1339	0
127	20230908	184400	71251954	1339	1339	1339	1339	0
128	20230908	184300	71251954	1339	1339	1339	1339	0
129	20230908	184200	71251954	1339	1339	1339	1339	0
130	20230908	184100	71251954	1339	1339	1339	1339	0
131	20230908	184000	71251954	1339	1339	1339	1339	0
132	20230908	183900	71251954	1339	1339	1339	1339	0
133	20230908	183800	71251954	1339	1339	1339	1339	0
134	20230908	183700	71251954	1339	1339	1339	1339	0
135	20230908	183600	71251954	1339	1339	1339	1339	0
136	20230908	183500	71251954	1339	1339	1339	1339	0
137	20230908	183400	71251954	1339	1339	1339	1339	0
138	20230908	183300	71251954	1339	1339	1339	1339	0
139	20230908	183200	71251954	1339	1339	1339	1339	0
140	20230908	183100	71251954	1339	1339	1339	1339	0
141	20230908	183000	71251954	1339	1339	1339	1339	0
142	20230908	182900	71251954	1339	1339	1339	1339	0
143	20230908	182800	71251954	1339	1339	1339	1339	0
144	20230908	182700	71251954	1339	1339	1339	1339	0
145	20230908	182600	71251954	1339	1339	1339	1339	0
146	20230908	182500	71251954	1339	1339	1339	1339	0
147	20230908	182400	71251954	1339	1339	1339	1339	0
148	20230908	182300	71251954	1339	1339	1339	1339	0
149	20230908	182200	71251954	1339	1339	1339	1339	0
150	20230908	182100	71251954	1339	1339	1339	1339	0
151	20230908	182000	71251954	1339	1339	1339	1339	0
152	20230908	181900	71251954	1339	1339	1339	1339	1008
153	20230908	181800	71251954	1339	1339	1339	1339	0
154	20230908	181700	71251954	1339	1339	1339	1339	0
155	20230908	181600	71251954	1339	1339	1339	1339	0
156	20230908	181500	71251954	1339	1339	1339	1339	0
157	20230908	181400	71251954	1339	1339	1339	1339	0
158	20230908	181300	71251954	1339	1339	1339	1339	0
159	20230908	181200	71251954	1339	1339	1339	1339	0
160	20230908	181100	71251954	1339	1339	1339	1339	0
161	20230908	181000	71251954	1339	1339	1339	1339	0
162	20230908	180900	71251954	1339	1339	1339	1339	0
163	20230908	180800	71251954	1339	1339	1339	1339	0
164	20230908	180700	71251954	1339	1339	1339	1339	0
165	20230908	180600	71251954	1339	1339	1339	1339	0
166	20230908	180500	71251954	1339	1339	1339	1339	0
167	20230908	180400	71251954	1339	1339	1339	1339	0
168	20230908	180300	71251954	1339	1339	1339	1339	0
169	20230908	180200	71251954	1339	1339	1339	1339	0
170	20230908	180100	71251954	1339	1339	1339	1339	0
171	20230908	180000	71251954	1339	1339	1339	1339	0
172	20230908	175900	71251954	1339	1339	1339	1339	0
173	20230908	175800	71251954	1339	1339	1339	1339	0
174	20230908	175700	71251954	1339	1339	1339	1339	0
175	20230908	175600	71251954	1339	1339	1339	1339	0
176	20230908	175500	71251954	1339	1339	1339	1339	0
177	20230908	175400	71251954	1339	1339	1339	1339	0
178	20230908	175300	71251954	1339	1339	1339	1339	0
179	20230908	175200	71251954	1339	1339	1339	1339	0
180	20230908	175100	71251954	1339	1339	1339	1339	0
181	20230908	175000	71251954	1339	1339	1339	1339	0
182	20230908	174900	71251954	1339	1339	1339	1339	1008
183	20230908	174800	71251954	1339	1339	1339	1339	0
184	20230908	174700	71251954	1339	1339	1339	1339	0
185	20230908	174600	71251954	1339	1339	1339	1339	0
186	20230908	174500	71251954	1339	1339	1339	1339	0
187	20230908	174400	71251954	1339	1339	1339	1339	0
188	20230908	174300	71251954	1339	1339	1339	1339	0
189	20230908	174200	71251954	1339	1339	1339	1339	0
190	20230908	174100	71251954	1339	1339	1339	1339	0
191	20230908	174000	71251954	1339	1339	1339	1339	0
192	20230908	173900	71251954	1339	1339	1339	1339	0
193	20230908	173800	71251954	1339	1339	1339	1339	0
194	20230908	173700	71251954	1339	1339	1339	1339	0
195	20230908	173600	71251954	1339	1339	1339	1339	0
196	20230908	173500	71251954	1339	1339	1339	1339	0
197	20230908	173400	71251954	1339	1339	1339	1339	0
198	20230908	173300	71251954	1339	1339	1339	1339	0
199	20230908	173200	71251954	1339	1339	1339	1339	0
200	20230908	173100	71251954	1339	1339	1339	1339	0
201	20230908	173000	71251954	1339	1339	1339	1339	0
202	20230908	172900	71251954	1339	1339	1339	1339	0
203	20230908	172800	71251954	1339	1339	1339	1339	0
204	20230908	172700	71251954	1339	1339	1339	1339	0
205	20230908	172600	71251954	1339	1339	1339	1339	0
206	20230908	172500	71251954	1339	1339	1339	1339	0
207	20230908	172400	71251954	1339	1339	1339	1339	0
208	20230908	172300	71251954	1339	1339	1339	1339	0
209	20230908	172200	71251954	1339	1339	1339	1339	0
210	20230908	172100	71251954	1339	1339	1339	1339	0
211	20230908	172000	71251954	1339	1339	1339	1339	0
212	20230908	171900	71251954	1339	1339	1339	1339	1008
213	20230908	171800	71251954	1339	1339	1339	1339	0
214	20230908	171700	71251954	1339	1339	1339	1339	0
215	20230908	171600	71251954	1339	1339	1339	1339	0
216	20230908	171500	71251954	1339	1339	1339	1339	0
217	20230908	171400	71251954	1339	1339	1339	1339	0
218	20230908	171300	71251954	1339	1339	1339	1339	0
219	20230908	171200	71251954	1339	1339	1339	1339	0
220	20230908	171100	71251954	1339	1339	1339	1339	0
221	20230908	171000	71251954	1339	1339	1339	1339	0
222	20230908	170900	71251954	1339	1339	1339	1339	0
223	20230908	170800	71251954	1339	1339	1339	1339	0
224	20230908	170700	71251954	1339	1339	1339	1339	0
225	20230908	170600	71251954	1339	1339	1339	1339	0
226	20230908	170500	71251954	1339	1339	1339	1339	0
227	20230908	170400	71251954	1339	1339	1339	1339	0
228	20230908	170300	71251954	1339	1339	1339	1339	0
229	20230908	170200	71251954	1339	1339	1339	1339	0
230	20230908	170100	71251954	1339	1339	1339	1339	0
231	20230908	170000	71251954	1339	1339	1339	1339	0
232	20230908	165900	71251954	1339	1339	1339	1339	0
233	20230908	165800	71251954	1339	1339	1339	1339	0
234	20230908	165700	71251954	1339	1339	1339	1339	0
235	20230908	165600	71251954	1339	1339	1339	1339	0
236	20230908	165500	71251954	1339	1339	1339	1339	0
237	20230908	165400	71251954	1339	1339	1339	1339	0
238	20230908	165300	71251954	1339	1339	1339	1339	0
239	20230908	165200	71251954	1339	1339	1339	1339	0
240	20230908	165100	71251954	1339	1339	1339	1339	0
241	20230908	165000	71251954	1339	1339	1339	1339	0
242	20230908	164900	71251954	1339	1339	1339	1339	1008
243	20230908	164800	71251954	1339	1339	1339	1339	0
244	20230908	164700	71251954	1339	1339	1339	1339	0
245	20230908	164600	71251954	1339	1339	1339	1339	0
246	20230908	164500	71251954	1339	1339	1339	1339	0
247	20230908	164400	71251954	1339	1339	1339	1339	0
248	20230908	164300	71251954	1339	1339	1339	1339	0
249	20230908	164200	71251954	1339	1339	1339	1339	0
250	20230908	164100	71251954	1339	1339	1339	1339	0
251	20230908	164000	71251954	1339	1339	1339	1339	0
252	20230908	163900	71251954	1339	1339	1339	1339	0
253	20230908	163800	71251954	1339	1339	1339	1339	0
254	20230908	163700	71251954	1339	1339	1339	1339	0
255	20230908	163600	71251954	1339	1339	1339	1339	0
256	20230908	163500	71251954	1339	1339	1339	1339	0
257	20230908	163400	71251954	1339	1339	1339	1339	0
258	20230908	163300	71251954	1339	1339	1339	1339	0
259	20230908	163200	71251954	1339	1339	1339	1339	0
260	20230908	163100	71251954	1339	1339	1339	1339	0
261	20230908	163000	71251954	1339	1339	1339	1339	0
262	20230908	162900	71251954	1339	1339	1339	1339	0
263	20230908	162800	71251954	1339	1339	1339	1339	0
264	20230908	162700	71251954	1339	1339	1339	1339	0
265	20230908	162600	71251954	1339	1339	1339	1339	0
266	20230908	162500	71251954	1339	1339	1339	1339	0
267	20230908	162400	71251954	1339	1339	1339	1339	0
268	20230908	162300	71251954	1339	1339	1339	1339	0
269	20230908	162200	71251954	1339	1339	1339	1339	0
270	20230908	162100	71251954	1339	1339	1339	1339	0
271	20230908	162000	71251954	1339	1339	1339	1339	0
272	20230908	161900	71251954	1339	1339	1339	1339	1008
273	20230908	161800	71251954	1339	1339	1339	1339	0
274	20230908	161700	71251954	1339	1339	1339	1339	0
275	20230908	161600	71251954	1339	1339	1339	1339	0
276	20230908	161500	71251954	1339	1339	1339	1339	0
277	20230908	161400	71251954	1339	1339	1339	1339	0
278	20230908	161300	71251954	1339	1339	1339	1339	0
279	20230908	161200	71251954	1339	1339	1339	1339	0
280	20230908	161100	71251954	1339	1339	1339	1339	0
281	20230908	161000	71251954	1339	1339	1339	1339	0
282	20230908	160900	71251954	1339	1339	1339	1339	0
283	20230908	160800	71251954	1339	1339	1339	1339	0
284	20230908	160700	71251954	1339	1339	1339	1339	0
285	20230908	160600	71251954	1339	1339	1339	1339	0
286	20230908	160500	71251954	1339	1339	1339	1339	0
287	20230908	160400	71251954	1339	1339	1339	1339	0
288	20230908	160300	71251954	1339	1339	1339	1339	0
289	20230908	160200	71251954	1339	1339	1339	1339	0
290	20230908	160100	71251954	1339	1339	1339	1339	0
291	20230908	160000	71251954	1339	1339	1339	1339	0
292	20230908	155900	71251954	1339	1339	1339	1339	0
293	20230908	155800	71251954	1339	1339	1339	1339	0
294	20230908	155700	71251954	1339	1339	1339	1339	0
295	20230908	155600	71251954	1339	1339	1339	1339	0
296	20230908	155500	71251954	1339	1339	1339	1339	0
297	20230908	155400	71251954	1339	1339	1339	1339	0
298	20230908	155300	71251954	1339	1339	1339	1339	0
299	20230908	155200	71251954	1339	1339	1339	1339	0
300	20230908	155100	71251954	1339	1339	1339	1339	0
301	20230908	155000	71251954	1339	1339	1339	1339	0
302	20230908	154900	71251954	1339	1339	1339	1339	1008
303	20230908	154800	71251954	1339	1339	1339	1339	0
304	20230908	154700	71251954	1339	1339	1339	1339	0
305	20230908	154600	71251954	1339	1339	1339	1339	0
306	20230908	154500	71251954	1339	1339	1339	1339	0
307	20230908	154400	71251954	1339	1339	1339	1339	0
308	20230908	154300	71251954	1339	1339	1339	1339	0
309	20230908	154200	71251954	1339	1339	1339	1339	0
310	20230908	154100	71251954	1339	1339	1339	1339	0
311	20230908	154000	71251954	1339	1339	1339	1339	0
312	20230908	153900	71251954	1339	1339	1339	1339	0
313	20230908	153800	71251954	1339	1339	1339	1339	0
314	20230908	153700	71251954	1339	1339	1339	1339	0
315	20230908	153600	71251954	1339	1339	1339	1339	0
316	20230908	153500	71251954	1339	1339	1339	1339	0
317	20230908	153400	71251954	1339	1339	1339	1339	0
318	20230908	153300	71251954	1339	1339	1339	1339	0
319	20230908	153200	71251954	1339	1339	1339	1339	0
320	20230908	153100	71251954	1339	1339	1339	1339	0
321	20230908	153000	71251954	1339	1339	1339	1339	1008
322	20230908	152900	69902242	1348	1348	1348	1348	0
323	20230908	152800	69902242	1348	1348	1348	1348	0
324	20230908	152700	69902242	1348	1348	1348	1348	0
325	20230908	152600	69902242	1348	1348	1348	1348	0
326	20230908	152500	69902242	1348	1348	1348	1348	0
327	20230908	152400	69902242	1348	1348	1348	1348	0
328	20230908	152300	69902242	1348	1348	1348	1348	0
329	20230908	152200	69902242	1348	1348	1348	1348	0
330	20230908	152100	69902242	1348	1348	1348	1348	0
331	20230908	152000	69902242	1348	1348	1348	1348	0
332	20230908	151900	69902242	1348	1349	1349	1339	698
333	20230908	151800	68966917	1345	1343	1345	1340	1045
334	20230908	151700	67566092	1343	1337	1343	1336	3116
335	20230908	151600	63394097	1339	1338	1339	1338	43
336	20230908	151500	63336521	1338	1338	1339	1338	128
337	20230908	151400	63165231	1338	1338	1338	1338	25
338	20230908	151300	63131781	1338	1338	1338	1338	25
339	20230908	151200	63098331	1338	1338	1338	1338	28
340	20230908	151100	63060867	1338	1337	1338	1337	150
341	20230908	151000	62860291	1337	1336	1337	1336	26
342	20230908	150900	62825554	1336	1336	1336	1336	25
343	20230908	150800	62792154	1337	1337	1337	1337	24
344	20230908	150700	62760066	1337	1337	1337	1337	25
345	20230908	150600	62726641	1337	1336	1337	1336	36
346	20230908	150500	62678519	1336	1336	1336	1336	25
347	20230908	150400	62645119	1336	1336	1336	1336	25
348	20230908	150300	62611719	1336	1336	1336	1336	25
349	20230908	150200	62578319	1336	1336	1336	1335	1157
350	20230908	150100	61033697	1335	1336	1336	1335	121
351	20230908	150000	60872137	1336	1336	1336	1336	25
352	20230908	145900	60838737	1336	1335	1336	1335	967
353	20230908	145800	59547765	1335	1335	1335	1335	25
354	20230908	145700	59514390	1335	1335	1335	1335	24
355	20230908	145600	59482350	1335	1335	1335	1335	25
356	20230908	145500	59448975	1335	1335	1335	1335	25
357	20230908	145400	59415600	1335	1333	1335	1333	316
358	20230908	145300	58994315	1333	1333	1333	1333	25
359	20230908	145200	58960990	1333	1333	1333	1333	25
360	20230908	145100	58927665	1333	1333	1333	1333	26
361	20230908	145000	58893007	1333	1330	1333	1330	25
362	20230908	144900	58859748	1330	1330	1330	1330	25
363	20230908	144800	58826498	1330	1323	1330	1322	443
364	20230908	144700	58240498	1330	1330	1330	1330	25
365	20230908	144600	58207248	1330	1330	1330	1330	24
366	20230908	144500	58175328	1330	1330	1330	1330	34
367	20230908	144400	58130108	1330	1330	1330	1330	25
368	20230908	144300	58096858	1330	1330	1330	1330	25
369	20230908	144200	58063608	1330	1330	1330	1330	0
370	20230908	144100	58063608	1330	1330	1330	1330	0
371	20230908	144000	58063608	1330	1330	1330	1330	0
372	20230908	143900	58063608	1330	1330	1330	1330	0
373	20230908	143800	58063608	1330	1330	1330	1330	0
374	20230908	143700	58063608	1330	1330	1330	1330	25
375	20230908	143600	58030358	1330	1330	1330	1330	25
376	20230908	143500	57997108	1330	1321	1330	1321	469
377	20230908	143400	57377334	1321	1321	1321	1321	556
378	20230908	143300	56642858	1330	1330	1330	1330	0
379	20230908	143200	56642858	1330	1330	1330	1330	0
380	20230908	143100	56642858	1330	1330	1330	1330	0
381	20230908	143000	56642858	1330	1330	1330	1330	0
382	20230908	142900	56642858	1330	1330	1330	1330	0
383	20230908	142800	56642858	1330	1330	1330	1330	0
384	20230908	142700	56642858	1330	1330	1330	1330	0
385	20230908	142600	56642858	1330	1330	1330	1330	0
386	20230908	142500	56642858	1330	1330	1330	1330	0
387	20230908	142400	56642858	1330	1330	1330	1330	0
388	20230908	142300	56642858	1330	1330	1330	1330	0
389	20230908	142200	56642858	1330	1330	1330	1330	0
390	20230908	142100	56642858	1330	1330	1330	1330	0
391	20230908	142000	56642858	1330	1323	1330	1321	723
392	20230908	141900	55687332	1330	1330	1330	1330	0
393	20230908	141800	55687332	1330	1330	1330	1330	0
394	20230908	141700	55687332	1330	1330	1330	1330	10
395	20230908	141600	55674032	1330	1330	1330	1330	0
396	20230908	141500	55674032	1330	1330	1330	1330	0
397	20230908	141400	55674032	1330	1330	1330	1330	0
398	20230908	141300	55674032	1330	1322	1330	1322	233
399	20230908	141200	55365990	1330	1330	1330	1330	155
400	20230908	141100	55159840	1330	1330	1330	1330	30
401	20230908	141000	55119940	1330	1330	1330	1330	0
402	20230908	140900	55119940	1330	1330	1330	1330	0
403	20230908	140800	55119940	1330	1330	1330	1330	0
404	20230908	140700	55119940	1330	1330	1330	1330	0
405	20230908	140600	55119940	1330	1330	1330	1330	0
406	20230908	140500	55119940	1330	1330	1330	1330	0
407	20230908	140400	55119940	1330	1330	1330	1330	1
408	20230908	140300	55118610	1322	1324	1324	1322	755
409	20230908	140200	54120096	1330	1330	1330	1330	0
410	20230908	140100	54120096	1330	1330	1330	1330	0
411	20230908	140000	54120096	1330	1330	1330	1330	0
412	20230908	135900	54120096	1330	1329	1330	1329	14
413	20230908	135800	54101487	1330	1330	1330	1330	0
414	20230908	135700	54101487	1330	1330	1330	1330	654
415	20230908	135600	53231667	1334	1334	1334	1334	0
416	20230908	135500	53231667	1334	1334	1334	1334	0
417	20230908	135400	53231667	1334	1334	1334	1334	0
418	20230908	135300	53231667	1334	1334	1334	1334	1
419	20230908	135200	53230333	1330	1330	1330	1330	81
420	20230908	135100	53122603	1330	1330	1330	1330	0
421	20230908	135000	53122603	1330	1330	1330	1330	0
422	20230908	134900	53122603	1330	1330	1330	1330	0
423	20230908	134800	53122603	1330	1330	1330	1330	0
424	20230908	134700	53122603	1330	1330	1330	1330	0
425	20230908	134600	53122603	1330	1330	1330	1330	0
426	20230908	134500	53122603	1330	1330	1330	1330	0
427	20230908	134400	53122603	1330	1330	1330	1330	0
428	20230908	134300	53122603	1330	1330	1330	1330	1
429	20230908	134200	53121273	1324	1324	1324	1324	138
430	20230908	134100	52938561	1324	1327	1327	1324	1718
431	20230908	134000	50663329	1330	1330	1330	1330	0
432	20230908	133900	50663329	1330	1330	1330	1330	0
433	20230908	133800	50663329	1330	1330	1330	1330	0
434	20230908	133700	50663329	1330	1330	1330	1330	0
435	20230908	133600	50663329	1330	1322	1330	1321	1389
436	20230908	133500	48827996	1322	1334	1334	1322	2382
437	20230908	133400	45673149	1335	1335	1335	1335	0
438	20230908	133300	45673149	1335	1335	1335	1335	0
439	20230908	133200	45673149	1335	1335	1335	1335	0
440	20230908	133100	45673149	1335	1335	1335	1335	0
441	20230908	133000	45673149	1335	1335	1335	1335	0
442	20230908	132900	45673149	1335	1335	1335	1335	0
443	20230908	132800	45673149	1335	1335	1335	1335	0
444	20230908	132700	45673149	1335	1335	1335	1335	0
445	20230908	132600	45673149	1335	1326	1335	1326	2
446	20230908	132500	45670488	1335	1335	1335	1335	0
447	20230908	132400	45670488	1335	1335	1335	1335	0
448	20230908	132300	45670488	1335	1328	1335	1325	811
449	20230908	132200	44595460	1336	1336	1336	1336	0
450	20230908	132100	44595460	1336	1336	1336	1336	0
451	20230908	132000	44595460	1336	1336	1336	1336	0
452	20230908	131900	44595460	1336	1336	1336	1336	0
453	20230908	131800	44595460	1336	1336	1336	1336	0
454	20230908	131700	44595460	1336	1336	1336	1336	0
455	20230908	131600	44595460	1336	1336	1336	1336	0
456	20230908	131500	44595460	1336	1336	1336	1336	1
457	20230908	131400	44594124	1326	1326	1326	1326	0
458	20230908	131300	44594124	1326	1326	1326	1326	0
459	20230908	131200	44594124	1326	1333	1333	1326	500
460	20230908	131100	43930701	1336	1336	1336	1336	20
461	20230908	131000	43903981	1336	1336	1336	1336	0
462	20230908	130900	43903981	1336	1336	1336	1336	0
463	20230908	130800	43903981	1336	1336	1336	1336	0
464	20230908	130700	43903981	1336	1336	1336	1336	0
465	20230908	130600	43903981	1336	1336	1336	1336	0
466	20230908	130500	43903981	1336	1336	1336	1336	0
467	20230908	130400	43903981	1336	1336	1336	1336	0
468	20230908	130300	43903981	1336	1336	1336	1336	0
469	20230908	130200	43903981	1336	1336	1336	1336	0
470	20230908	130100	43903981	1336	1336	1336	1336	0
471	20230908	130000	43903981	1336	1336	1336	1336	0
472	20230908	125900	43903981	1336	1336	1336	1336	0
473	20230908	125800	43903981	1336	1336	1336	1336	0
474	20230908	125700	43903981	1336	1336	1336	1336	0
475	20230908	125600	43903981	1336	1336	1336	1336	0
476	20230908	125500	43903981	1336	1336	1336	1336	34
477	20230908	125400	43858557	1336	1336	1336	1336	50
478	20230908	125300	43791757	1336	1336	1336	1336	0
479	20230908	125200	43791757	1336	1334	1336	1334	120
480	20230908	125100	43631675	1334	1334	1334	1334	0
481	20230908	125000	43631675	1334	1334	1334	1334	0
482	20230908	124900	43631675	1334	1334	1334	1334	0
483	20230908	124800	43631675	1334	1334	1334	1334	0
484	20230908	124700	43631675	1334	1334	1334	1334	0
485	20230908	124600	43631675	1334	1334	1334	1334	0
486	20230908	124500	43631675	1334	1334	1334	1334	0
487	20230908	124400	43631675	1334	1333	1334	1333	46
488	20230908	124300	43570356	1333	1326	1333	1326	13
489	20230908	124200	43553072	1330	1330	1330	1330	140
490	20230908	124100	43366872	1330	1330	1330	1330	251
491	20230908	124000	43033042	1333	1333	1333	1333	86
492	20230908	123900	42918404	1335	1335	1335	1335	1
493	20230908	123800	42917069	1336	1336	1336	1336	4
494	20230908	123700	42911725	1336	1336	1336	1336	0
495	20230908	123600	42911725	1336	1333	1336	1333	1116
496	20230908	123500	41424094	1333	1333	1333	1333	0
497	20230908	123400	41424094	1333	1333	1333	1333	0
498	20230908	123300	41424094	1333	1333	1333	1333	0
499	20230908	123200	41424094	1333	1333	1333	1333	0
500	20230908	123100	41424094	1333	1332	1333	1332	3
501	20230908	123000	41420097	1332	1332	1332	1332	0
502	20230908	122900	41420097	1332	1332	1332	1332	0
503	20230908	122800	41420097	1332	1332	1332	1332	1
504	20230908	122700	41418765	1333	1333	1333	1333	0
505	20230908	122600	41418765	1333	1332	1333	1330	6
506	20230908	122500	41410780	1333	1333	1333	1333	0
507	20230908	122400	41410780	1333	1333	1333	1333	1
508	20230908	122300	41409447	1326	1330	1330	1326	465
509	20230908	122200	40792409	1333	1333	1333	1333	0
510	20230908	122100	40792409	1333	1333	1333	1333	0
511	20230908	122000	40792409	1333	1333	1333	1333	0
512	20230908	121900	40792409	1333	1333	1333	1333	1
513	20230908	121800	40791076	1333	1333	1333	1333	1
514	20230908	121700	40789743	1332	1332	1332	1332	128
515	20230908	121600	40619247	1332	1332	1332	1332	0
516	20230908	121500	40619247	1332	1332	1332	1332	0
517	20230908	121400	40619247	1332	1332	1332	1332	215
518	20230908	121300	40332867	1333	1332	1333	1332	1401
519	20230908	121200	38465591	1333	1333	1333	1333	0
520	20230908	121100	38465591	1333	1333	1333	1333	0
521	20230908	121000	38465591	1333	1333	1333	1333	0
522	20230908	120900	38465591	1333	1335	1335	1333	444
523	20230908	120800	37873603	1335	1335	1335	1335	2
524	20230908	120700	37870933	1336	1336	1336	1336	0
525	20230908	120600	37870933	1336	1336	1336	1336	2
526	20230908	120500	37868261	1336	1336	1336	1336	0
527	20230908	120400	37868261	1336	1336	1336	1336	0
528	20230908	120300	37868261	1336	1335	1336	1335	40
529	20230908	120200	37814858	1335	1335	1335	1335	0
530	20230908	120100	37814858	1335	1335	1335	1335	20
531	20230908	120000	37788158	1335	1335	1335	1335	10
532	20230908	115900	37774808	1335	1335	1335	1335	0
533	20230908	115800	37774808	1335	1335	1335	1335	1
534	20230908	115700	37773473	1334	1334	1334	1334	11
535	20230908	115600	37758799	1335	1335	1335	1335	0
536	20230908	115500	37758799	1335	1335	1335	1335	0
537	20230908	115400	37758799	1335	1335	1335	1335	110
538	20230908	115300	37611949	1335	1335	1335	1335	0
539	20230908	115200	37611949	1335	1335	1335	1335	0
540	20230908	115100	37611949	1335	1335	1335	1335	1
541	20230908	115000	37610614	1334	1335	1335	1334	413
542	20230908	114900	37059664	1335	1335	1335	1335	0
543	20230908	114800	37059664	1335	1335	1335	1335	0
544	20230908	114700	37059664	1335	1335	1335	1335	0
545	20230908	114600	37059664	1335	1335	1335	1335	208
546	20230908	114500	36781984	1335	1335	1335	1335	50
547	20230908	114400	36715234	1335	1335	1335	1335	0
548	20230908	114300	36715234	1335	1334	1335	1333	77
549	20230908	114200	36612561	1335	1335	1335	1335	17
550	20230908	114100	36589866	1335	1335	1335	1335	5
551	20230908	114000	36583191	1335	1335	1335	1335	0
552	20230908	113900	36583191	1335	1335	1335	1335	1
553	20230908	113800	36581856	1334	1333	1334	1333	10
554	20230908	113700	36568522	1333	1333	1333	1333	59
555	20230908	113600	36489875	1333	1333	1333	1333	0
556	20230908	113500	36489875	1333	1333	1333	1333	0
557	20230908	113400	36489875	1333	1333	1333	1333	3
558	20230908	113300	36485876	1333	1333	1333	1333	151
559	20230908	113200	36284593	1332	1332	1332	1332	528
560	20230908	113100	35581297	1332	1332	1332	1332	832
561	20230908	113000	34473073	1332	1332	1332	1332	0
562	20230908	112900	34473073	1332	1332	1332	1332	1
563	20230908	112800	34471741	1324	1324	1324	1324	209
564	20230908	112700	34195025	1332	1332	1332	1332	0
565	20230908	112600	34195025	1332	1332	1332	1332	0
566	20230908	112500	34195025	1332	1332	1332	1332	0
567	20230908	112400	34195025	1332	1332	1332	1332	0
568	20230908	112300	34195025	1332	1332	1332	1332	0
569	20230908	112200	34195025	1332	1332	1332	1332	0
570	20230908	112100	34195025	1332	1325	1332	1325	12
571	20230908	112000	34179118	1332	1332	1332	1332	0
572	20230908	111900	34179118	1332	1332	1332	1332	100
573	20230908	111800	34045918	1333	1333	1333	1333	0
574	20230908	111700	34045918	1333	1325	1333	1325	401
575	20230908	111600	33514585	1325	1330	1330	1325	800
576	20230908	111500	32451810	1334	1330	1334	1330	2900
577	20230908	111400	28591210	1334	1334	1334	1334	0
578	20230908	111300	28591210	1334	1332	1334	1332	160
579	20230908	111200	28378086	1332	1330	1332	1330	1056
580	20230908	111100	26973582	1330	1329	1330	1329	201
581	20230908	111000	26706452	1325	1325	1325	1325	2
582	20230908	110900	26703802	1329	1329	1329	1329	0
583	20230908	110800	26703802	1329	1329	1329	1329	0
584	20230908	110700	26703802	1329	1329	1329	1329	0
585	20230908	110600	26703802	1329	1329	1329	1329	1
586	20230908	110500	26702473	1329	1329	1329	1329	15
587	20230908	110400	26682538	1329	1329	1329	1329	10
588	20230908	110300	26669248	1329	1328	1329	1328	50
589	20230908	110200	26602840	1328	1328	1328	1328	0
590	20230908	110100	26602840	1328	1323	1328	1323	827
591	20230908	110000	25505677	1327	1327	1327	1327	0
592	20230908	105900	25505677	1327	1327	1327	1327	0
593	20230908	105800	25505677	1327	1327	1327	1327	1860
594	20230908	105700	23037457	1327	1327	1327	1327	5
595	20230908	105600	23030822	1327	1327	1327	1327	1
596	20230908	105500	23029495	1322	1322	1322	1322	0
597	20230908	105400	23029495	1322	1322	1322	1322	1
598	20230908	105300	23028173	1322	1322	1322	1322	677
599	20230908	105200	22133179	1327	1327	1327	1327	24
600	20230908	105100	22101331	1327	1325	1327	1325	2270
601	20230908	105000	19093521	1325	1325	1325	1325	760
602	20230908	104900	18086521	1327	1327	1327	1327	0
603	20230908	104800	18086521	1327	1327	1327	1327	0
604	20230908	104700	18086521	1327	1327	1327	1327	0
605	20230908	104600	18086521	1327	1327	1327	1327	0
606	20230908	104500	18086521	1327	1327	1327	1327	50
607	20230908	104400	18020171	1327	1327	1327	1327	0
608	20230908	104300	18020171	1327	1327	1327	1327	1
609	20230908	104200	18018844	1321	1321	1321	1321	300
610	20230908	104100	17622544	1327	1327	1327	1327	0
611	20230908	104000	17622544	1327	1327	1327	1327	0
612	20230908	103900	17622544	1327	1327	1327	1327	0
613	20230908	103800	17622544	1327	1327	1327	1327	0
614	20230908	103700	17622544	1327	1327	1327	1327	0
615	20230908	103600	17622544	1327	1327	1327	1327	2
616	20230908	103500	17619890	1327	1327	1327	1327	0
617	20230908	103400	17619890	1327	1327	1327	1327	0
618	20230908	103300	17619890	1327	1327	1327	1327	1
619	20230908	103200	17618563	1321	1322	1322	1321	30
620	20230908	103100	17578922	1327	1327	1327	1327	2
621	20230908	103000	17576268	1327	1327	1327	1327	51
622	20230908	102900	17508591	1327	1327	1327	1327	0
623	20230908	102800	17508591	1327	1327	1327	1327	0
624	20230908	102700	17508591	1327	1327	1327	1327	0
625	20230908	102600	17508591	1327	1327	1327	1327	0
626	20230908	102500	17508591	1327	1327	1327	1327	10
627	20230908	102400	17495321	1327	1327	1327	1327	0
628	20230908	102300	17495321	1327	1326	1327	1326	20
629	20230908	102200	17468791	1327	1327	1327	1327	0
630	20230908	102100	17468791	1327	1327	1327	1327	0
631	20230908	102000	17468791	1327	1327	1327	1327	0
632	20230908	101900	17468791	1327	1327	1327	1327	0
633	20230908	101800	17468791	1327	1327	1327	1327	3
634	20230908	101700	17464810	1327	1327	1327	1327	7
635	20230908	101600	17455521	1327	1327	1327	1327	0
636	20230908	101500	17455521	1327	1327	1327	1327	0
637	20230908	101400	17455521	1327	1327	1327	1327	0
638	20230908	101300	17455521	1327	1327	1327	1327	0
639	20230908	101200	17455521	1327	1327	1327	1327	0
640	20230908	101100	17455521	1327	1327	1327	1327	0
641	20230908	101000	17455521	1327	1327	1327	1327	0
642	20230908	100900	17455521	1327	1327	1327	1327	0
643	20230908	100800	17455521	1327	1327	1327	1327	0
644	20230908	100700	17455521	1327	1327	1327	1327	0
645	20230908	100600	17455521	1327	1327	1327	1327	0
646	20230908	100500	17455521	1327	1327	1327	1327	0
647	20230908	100400	17455521	1327	1327	1327	1327	0
648	20230908	100300	17455521	1327	1327	1327	1327	1
649	20230908	100200	17454194	1327	1327	1327	1327	0
650	20230908	100100	17454194	1327	1327	1327	1327	0
651	20230908	100000	17454194	1327	1327	1327	1327	0
652	20230908	095900	17454194	1327	1321	1327	1320	2001
653	20230908	095800	14812456	1327	1327	1327	1327	0
654	20230908	095700	14812456	1327	1327	1327	1327	0
655	20230908	095600	14812456	1327	1327	1327	1327	1
656	20230908	095500	14811129	1321	1321	1321	1321	100
657	20230908	095400	14679029	1327	1327	1327	1320	2764
658	20230908	095300	11024311	1327	1327	1327	1327	10
659	20230908	095200	11011041	1328	1328	1328	1328	0
660	20230908	095100	11011041	1328	1328	1328	1328	500
661	20230908	095000	10347041	1328	1328	1328	1328	0
662	20230908	094900	10347041	1328	1322	1328	1321	514
663	20230908	094800	9667739	1323	1328	1328	1323	1066
664	20230908	094700	8257416	1326	1328	1328	1326	16
665	20230908	094600	8236198	1323	1323	1323	1323	300
666	20230908	094500	7839298	1328	1328	1328	1328	0
667	20230908	094400	7839298	1328	1328	1328	1328	0
668	20230908	094300	7839298	1328	1328	1328	1328	800
669	20230908	094200	6776898	1329	1329	1329	1329	0
670	20230908	094100	6776898	1329	1329	1329	1329	0
671	20230908	094000	6776898	1329	1329	1329	1329	0
672	20230908	093900	6776898	1329	1329	1329	1329	0
673	20230908	093800	6776898	1329	1329	1329	1329	0
674	20230908	093700	6776898	1329	1329	1329	1329	1
675	20230908	093600	6775569	1329	1329	1329	1329	3
676	20230908	093500	6771582	1329	1329	1329	1329	376
677	20230908	093400	6271878	1329	1328	1329	1323	721
678	20230908	093300	5315345	1329	1329	1329	1329	0
679	20230908	093200	5315345	1329	1329	1329	1329	5
680	20230908	093100	5308700	1329	1329	1329	1329	2
681	20230908	093000	5306042	1329	1329	1329	1329	0
682	20230908	092900	5306042	1329	1329	1329	1329	2
683	20230908	092800	5303384	1329	1329	1329	1329	0
684	20230908	092700	5303384	1329	1329	1329	1325	3
685	20230908	092600	5299401	1324	1329	1329	1324	401
686	20230908	092500	4768472	1329	1329	1329	1329	0
687	20230908	092400	4768472	1329	1329	1329	1329	0
688	20230908	092300	4768472	1329	1329	1329	1329	200
689	20230908	092200	4502672	1330	1330	1330	1330	200
690	20230908	092100	4236672	1330	1330	1330	1330	0
691	20230908	092000	4236672	1330	1330	1330	1330	1
692	20230908	091900	4235342	1323	1323	1323	1323	49
693	20230908	091800	4170515	1330	1330	1330	1330	1
694	20230908	091700	4169185	1329	1329	1330	1329	155
695	20230908	091600	3963050	1329	1329	1329	1329	1
696	20230908	091500	3961721	1325	1325	1325	1325	100
697	20230908	091400	3829221	1329	1329	1329	1329	0
698	20230908	091300	3829221	1329	1329	1329	1329	5
699	20230908	091200	3822576	1329	1329	1329	1329	0
700	20230908	091100	3822576	1329	1329	1329	1329	2
701	20230908	091000	3819918	1320	1320	1320	1320	0
702	20230908	090900	3819918	1320	1321	1321	1320	100
703	20230908	090800	3687892	1330	1330	1330	1330	0
704	20230908	090700	3687892	1330	1330	1330	1330	1103
705	20230908	090600	2220902	1330	1329	1330	1329	11
706	20230908	090500	2206282	1321	1321	1330	1321	657
707	20230908	090400	1332729	1321	1321	1321	1321	21
708	20230908	090300	1304988	1330	1332	1332	1330	11
709	20230908	090200	1290356	1334	1320	1334	1320	3
710	20230908	090100	1286382	1320	1320	1320	1320	20
711	20230908	090000	1259982	1316	1312	1316	1312	960