KissMeData/380540/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	204700	93275088	1339	1339	1339	1339	1236
3	20230911	204600	93275088	1339	1339	1339	1339	0
4	20230911	204500	93275088	1339	1339	1339	1339	0
5	20230911	204400	93275088	1339	1339	1339	1339	0
6	20230911	204300	93275088	1339	1339	1339	1339	0
7	20230911	204200	93275088	1339	1339	1339	1339	0
8	20230911	204100	93275088	1339	1339	1339	1339	0
9	20230911	204000	93275088	1339	1339	1339	1339	0
10	20230911	203900	93275088	1339	1339	1339	1339	0
11	20230911	203800	93275088	1339	1339	1339	1339	0
12	20230911	203700	93275088	1339	1339	1339	1339	0
13	20230911	203600	93275088	1339	1339	1339	1339	0
14	20230911	203500	93275088	1339	1339	1339	1339	0
15	20230911	203400	93275088	1339	1339	1339	1339	0
16	20230911	203300	93275088	1339	1339	1339	1339	0
17	20230911	203200	93275088	1339	1339	1339	1339	0
18	20230911	203100	93275088	1339	1339	1339	1339	0
19	20230911	203000	93275088	1339	1339	1339	1339	0
20	20230911	202900	93275088	1339	1339	1339	1339	0
21	20230911	202800	93275088	1339	1339	1339	1339	0
22	20230911	202700	93275088	1339	1339	1339	1339	0
23	20230911	202600	93275088	1339	1339	1339	1339	0
24	20230911	202500	93275088	1339	1339	1339	1339	0
25	20230911	202400	93275088	1339	1339	1339	1339	0
26	20230911	202300	93275088	1339	1339	1339	1339	0
27	20230911	202200	93275088	1339	1339	1339	1339	0
28	20230911	202100	93275088	1339	1339	1339	1339	0
29	20230911	202000	93275088	1339	1339	1339	1339	0
30	20230911	201900	93275088	1339	1339	1339	1339	0
31	20230911	201800	93275088	1339	1339	1339	1339	0
32	20230911	201700	93275088	1339	1339	1339	1339	1236
33	20230911	201600	93275088	1339	1339	1339	1339	0
34	20230911	201500	93275088	1339	1339	1339	1339	0
35	20230911	201400	93275088	1339	1339	1339	1339	0
36	20230911	201300	93275088	1339	1339	1339	1339	0
37	20230911	201200	93275088	1339	1339	1339	1339	0
38	20230911	201100	93275088	1339	1339	1339	1339	0
39	20230911	201000	93275088	1339	1339	1339	1339	0
40	20230911	200900	93275088	1339	1339	1339	1339	0
41	20230911	200800	93275088	1339	1339	1339	1339	0
42	20230911	200700	93275088	1339	1339	1339	1339	0
43	20230911	200600	93275088	1339	1339	1339	1339	0
44	20230911	200500	93275088	1339	1339	1339	1339	0
45	20230911	200400	93275088	1339	1339	1339	1339	0
46	20230911	200300	93275088	1339	1339	1339	1339	0
47	20230911	200200	93275088	1339	1339	1339	1339	0
48	20230911	200100	93275088	1339	1339	1339	1339	0
49	20230911	200000	93275088	1339	1339	1339	1339	0
50	20230911	195900	93275088	1339	1339	1339	1339	0
51	20230911	195800	93275088	1339	1339	1339	1339	0
52	20230911	195700	93275088	1339	1339	1339	1339	0
53	20230911	195600	93275088	1339	1339	1339	1339	0
54	20230911	195500	93275088	1339	1339	1339	1339	0
55	20230911	195400	93275088	1339	1339	1339	1339	0
56	20230911	195300	93275088	1339	1339	1339	1339	0
57	20230911	195200	93275088	1339	1339	1339	1339	0
58	20230911	195100	93275088	1339	1339	1339	1339	0
59	20230911	195000	93275088	1339	1339	1339	1339	0
60	20230911	194900	93275088	1339	1339	1339	1339	0
61	20230911	194800	93275088	1339	1339	1339	1339	0
62	20230911	194700	93275088	1339	1339	1339	1339	1236
63	20230911	194600	93275088	1339	1339	1339	1339	0
64	20230911	194500	93275088	1339	1339	1339	1339	0
65	20230911	194400	93275088	1339	1339	1339	1339	0
66	20230911	194300	93275088	1339	1339	1339	1339	0
67	20230911	194200	93275088	1339	1339	1339	1339	0
68	20230911	194100	93275088	1339	1339	1339	1339	0
69	20230911	194000	93275088	1339	1339	1339	1339	0
70	20230911	193900	93275088	1339	1339	1339	1339	0
71	20230911	193800	93275088	1339	1339	1339	1339	0
72	20230911	193700	93275088	1339	1339	1339	1339	0
73	20230911	193600	93275088	1339	1339	1339	1339	0
74	20230911	193500	93275088	1339	1339	1339	1339	0
75	20230911	193400	93275088	1339	1339	1339	1339	0
76	20230911	193300	93275088	1339	1339	1339	1339	0
77	20230911	193200	93275088	1339	1339	1339	1339	0
78	20230911	193100	93275088	1339	1339	1339	1339	0
79	20230911	193000	93275088	1339	1339	1339	1339	0
80	20230911	192900	93275088	1339	1339	1339	1339	0
81	20230911	192800	93275088	1339	1339	1339	1339	0
82	20230911	192700	93275088	1339	1339	1339	1339	0
83	20230911	192600	93275088	1339	1339	1339	1339	0
84	20230911	192500	93275088	1339	1339	1339	1339	0
85	20230911	192400	93275088	1339	1339	1339	1339	0
86	20230911	192300	93275088	1339	1339	1339	1339	0
87	20230911	192200	93275088	1339	1339	1339	1339	0
88	20230911	192100	93275088	1339	1339	1339	1339	0
89	20230911	192000	93275088	1339	1339	1339	1339	0
90	20230911	191900	93275088	1339	1339	1339	1339	0
91	20230911	191800	93275088	1339	1339	1339	1339	0
92	20230911	191700	93275088	1339	1339	1339	1339	1236
93	20230911	191600	93275088	1339	1339	1339	1339	0
94	20230911	191500	93275088	1339	1339	1339	1339	0
95	20230911	191400	93275088	1339	1339	1339	1339	0
96	20230911	191300	93275088	1339	1339	1339	1339	0
97	20230911	191200	93275088	1339	1339	1339	1339	0
98	20230911	191100	93275088	1339	1339	1339	1339	0
99	20230911	191000	93275088	1339	1339	1339	1339	0
100	20230911	190900	93275088	1339	1339	1339	1339	0
101	20230911	190800	93275088	1339	1339	1339	1339	0
102	20230911	190700	93275088	1339	1339	1339	1339	0
103	20230911	190600	93275088	1339	1339	1339	1339	0
104	20230911	190500	93275088	1339	1339	1339	1339	0
105	20230911	190400	93275088	1339	1339	1339	1339	0
106	20230911	190300	93275088	1339	1339	1339	1339	0
107	20230911	190200	93275088	1339	1339	1339	1339	0
108	20230911	190100	93275088	1339	1339	1339	1339	0
109	20230911	190000	93275088	1339	1339	1339	1339	0
110	20230911	185900	93275088	1339	1339	1339	1339	0
111	20230911	185800	93275088	1339	1339	1339	1339	0
112	20230911	185700	93275088	1339	1339	1339	1339	0
113	20230911	185600	93275088	1339	1339	1339	1339	0
114	20230911	185500	93275088	1339	1339	1339	1339	0
115	20230911	185400	93275088	1339	1339	1339	1339	0
116	20230911	185300	93275088	1339	1339	1339	1339	0
117	20230911	185200	93275088	1339	1339	1339	1339	0
118	20230911	185100	93275088	1339	1339	1339	1339	0
119	20230911	185000	93275088	1339	1339	1339	1339	0
120	20230911	184900	93275088	1339	1339	1339	1339	0
121	20230911	184800	93275088	1339	1339	1339	1339	0
122	20230911	184700	93275088	1339	1339	1339	1339	1236
123	20230911	184600	93275088	1339	1339	1339	1339	0
124	20230911	184500	93275088	1339	1339	1339	1339	0
125	20230911	184400	93275088	1339	1339	1339	1339	0
126	20230911	184300	93275088	1339	1339	1339	1339	0
127	20230911	184200	93275088	1339	1339	1339	1339	0
128	20230911	184100	93275088	1339	1339	1339	1339	0
129	20230911	184000	93275088	1339	1339	1339	1339	0
130	20230911	183900	93275088	1339	1339	1339	1339	0
131	20230911	183800	93275088	1339	1339	1339	1339	0
132	20230911	183700	93275088	1339	1339	1339	1339	0
133	20230911	183600	93275088	1339	1339	1339	1339	0
134	20230911	183500	93275088	1339	1339	1339	1339	0
135	20230911	183400	93275088	1339	1339	1339	1339	0
136	20230911	183300	93275088	1339	1339	1339	1339	0
137	20230911	183200	93275088	1339	1339	1339	1339	0
138	20230911	183100	93275088	1339	1339	1339	1339	0
139	20230911	183000	93275088	1339	1339	1339	1339	0
140	20230911	182900	93275088	1339	1339	1339	1339	0
141	20230911	182800	93275088	1339	1339	1339	1339	0
142	20230911	182700	93275088	1339	1339	1339	1339	0
143	20230911	182600	93275088	1339	1339	1339	1339	0
144	20230911	182500	93275088	1339	1339	1339	1339	0
145	20230911	182400	93275088	1339	1339	1339	1339	0
146	20230911	182300	93275088	1339	1339	1339	1339	0
147	20230911	182200	93275088	1339	1339	1339	1339	0
148	20230911	182100	93275088	1339	1339	1339	1339	0
149	20230911	182000	93275088	1339	1339	1339	1339	0
150	20230911	181900	93275088	1339	1339	1339	1339	0
151	20230911	181800	93275088	1339	1339	1339	1339	0
152	20230911	181700	93275088	1339	1339	1339	1339	1236
153	20230911	181600	93275088	1339	1339	1339	1339	0
154	20230911	181500	93275088	1339	1339	1339	1339	0
155	20230911	181400	93275088	1339	1339	1339	1339	0
156	20230911	181300	93275088	1339	1339	1339	1339	0
157	20230911	181200	93275088	1339	1339	1339	1339	0
158	20230911	181100	93275088	1339	1339	1339	1339	0
159	20230911	181000	93275088	1339	1339	1339	1339	0
160	20230911	180900	93275088	1339	1339	1339	1339	0
161	20230911	180800	93275088	1339	1339	1339	1339	0
162	20230911	180700	93275088	1339	1339	1339	1339	0
163	20230911	180600	93275088	1339	1339	1339	1339	0
164	20230911	180500	93275088	1339	1339	1339	1339	0
165	20230911	180400	93275088	1339	1339	1339	1339	0
166	20230911	180300	93275088	1339	1339	1339	1339	0
167	20230911	180200	93275088	1339	1339	1339	1339	0
168	20230911	180100	93275088	1339	1339	1339	1339	0
169	20230911	180000	93275088	1339	1339	1339	1339	0
170	20230911	175900	93275088	1339	1339	1339	1339	0
171	20230911	175800	93275088	1339	1339	1339	1339	0
172	20230911	175700	93275088	1339	1339	1339	1339	0
173	20230911	175600	93275088	1339	1339	1339	1339	0
174	20230911	175500	93275088	1339	1339	1339	1339	0
175	20230911	175400	93275088	1339	1339	1339	1339	0
176	20230911	175300	93275088	1339	1339	1339	1339	0
177	20230911	175200	93275088	1339	1339	1339	1339	0
178	20230911	175100	93275088	1339	1339	1339	1339	0
179	20230911	175000	93275088	1339	1339	1339	1339	0
180	20230911	174900	93275088	1339	1339	1339	1339	0
181	20230911	174800	93275088	1339	1339	1339	1339	0
182	20230911	174700	93275088	1339	1339	1339	1339	1236
183	20230911	174600	93275088	1339	1339	1339	1339	0
184	20230911	174500	93275088	1339	1339	1339	1339	0
185	20230911	174400	93275088	1339	1339	1339	1339	0
186	20230911	174300	93275088	1339	1339	1339	1339	0
187	20230911	174200	93275088	1339	1339	1339	1339	0
188	20230911	174100	93275088	1339	1339	1339	1339	0
189	20230911	174000	93275088	1339	1339	1339	1339	0
190	20230911	173900	93275088	1339	1339	1339	1339	0
191	20230911	173800	93275088	1339	1339	1339	1339	0
192	20230911	173700	93275088	1339	1339	1339	1339	0
193	20230911	173600	93275088	1339	1339	1339	1339	0
194	20230911	173500	93275088	1339	1339	1339	1339	0
195	20230911	173400	93275088	1339	1339	1339	1339	0
196	20230911	173300	93275088	1339	1339	1339	1339	0
197	20230911	173200	93275088	1339	1339	1339	1339	0
198	20230911	173100	93275088	1339	1339	1339	1339	0
199	20230911	173000	93275088	1339	1339	1339	1339	0
200	20230911	172900	93275088	1339	1339	1339	1339	0
201	20230911	172800	93275088	1339	1339	1339	1339	0
202	20230911	172700	93275088	1339	1339	1339	1339	0
203	20230911	172600	93275088	1339	1339	1339	1339	0
204	20230911	172500	93275088	1339	1339	1339	1339	0
205	20230911	172400	93275088	1339	1339	1339	1339	0
206	20230911	172300	93275088	1339	1339	1339	1339	0
207	20230911	172200	93275088	1339	1339	1339	1339	0
208	20230911	172100	93275088	1339	1339	1339	1339	0
209	20230911	172000	93275088	1339	1339	1339	1339	0
210	20230911	171900	93275088	1339	1339	1339	1339	0
211	20230911	171800	93275088	1339	1339	1339	1339	0
212	20230911	171700	93275088	1339	1339	1339	1339	1236
213	20230911	171600	93275088	1339	1339	1339	1339	0
214	20230911	171500	93275088	1339	1339	1339	1339	0
215	20230911	171400	93275088	1339	1339	1339	1339	0
216	20230911	171300	93275088	1339	1339	1339	1339	0
217	20230911	171200	93275088	1339	1339	1339	1339	0
218	20230911	171100	93275088	1339	1339	1339	1339	0
219	20230911	171000	93275088	1339	1339	1339	1339	0
220	20230911	170900	93275088	1339	1339	1339	1339	0
221	20230911	170800	93275088	1339	1339	1339	1339	0
222	20230911	170700	93275088	1339	1339	1339	1339	0
223	20230911	170600	93275088	1339	1339	1339	1339	0
224	20230911	170500	93275088	1339	1339	1339	1339	0
225	20230911	170400	93275088	1339	1339	1339	1339	0
226	20230911	170300	93275088	1339	1339	1339	1339	0
227	20230911	170200	93275088	1339	1339	1339	1339	0
228	20230911	170100	93275088	1339	1339	1339	1339	0
229	20230911	170000	93275088	1339	1339	1339	1339	0
230	20230911	165900	93275088	1339	1339	1339	1339	0
231	20230911	165800	93275088	1339	1339	1339	1339	0
232	20230911	165700	93275088	1339	1339	1339	1339	0
233	20230911	165600	93275088	1339	1339	1339	1339	0
234	20230911	165500	93275088	1339	1339	1339	1339	0
235	20230911	165400	93275088	1339	1339	1339	1339	0
236	20230911	165300	93275088	1339	1339	1339	1339	0
237	20230911	165200	93275088	1339	1339	1339	1339	0
238	20230911	165100	93275088	1339	1339	1339	1339	0
239	20230911	165000	93275088	1339	1339	1339	1339	0
240	20230911	164900	93275088	1339	1339	1339	1339	0
241	20230911	164800	93275088	1339	1339	1339	1339	0
242	20230911	164700	93275088	1339	1339	1339	1339	1236
243	20230911	164600	93275088	1339	1339	1339	1339	0
244	20230911	164500	93275088	1339	1339	1339	1339	0
245	20230911	164400	93275088	1339	1339	1339	1339	0
246	20230911	164300	93275088	1339	1339	1339	1339	0
247	20230911	164200	93275088	1339	1339	1339	1339	0
248	20230911	164100	93275088	1339	1339	1339	1339	0
249	20230911	164000	93275088	1339	1339	1339	1339	0
250	20230911	163900	93275088	1339	1339	1339	1339	0
251	20230911	163800	93275088	1339	1339	1339	1339	0
252	20230911	163700	93275088	1339	1339	1339	1339	0
253	20230911	163600	93275088	1339	1339	1339	1339	0
254	20230911	163500	93275088	1339	1339	1339	1339	0
255	20230911	163400	93275088	1339	1339	1339	1339	0
256	20230911	163300	93275088	1339	1339	1339	1339	0
257	20230911	163200	93275088	1339	1339	1339	1339	0
258	20230911	163100	93275088	1339	1339	1339	1339	0
259	20230911	163000	93275088	1339	1339	1339	1339	0
260	20230911	162900	93275088	1339	1339	1339	1339	0
261	20230911	162800	93275088	1339	1339	1339	1339	0
262	20230911	162700	93275088	1339	1339	1339	1339	0
263	20230911	162600	93275088	1339	1339	1339	1339	0
264	20230911	162500	93275088	1339	1339	1339	1339	0
265	20230911	162400	93275088	1339	1339	1339	1339	0
266	20230911	162300	93275088	1339	1339	1339	1339	0
267	20230911	162200	93275088	1339	1339	1339	1339	0
268	20230911	162100	93275088	1339	1339	1339	1339	0
269	20230911	162000	93275088	1339	1339	1339	1339	0
270	20230911	161900	93275088	1339	1339	1339	1339	0
271	20230911	161800	93275088	1339	1339	1339	1339	0
272	20230911	161700	93275088	1339	1339	1339	1339	1236
273	20230911	161600	93275088	1339	1339	1339	1339	0
274	20230911	161500	93275088	1339	1339	1339	1339	0
275	20230911	161400	93275088	1339	1339	1339	1339	0
276	20230911	161300	93275088	1339	1339	1339	1339	0
277	20230911	161200	93275088	1339	1339	1339	1339	0
278	20230911	161100	93275088	1339	1339	1339	1339	0
279	20230911	161000	93275088	1339	1339	1339	1339	0
280	20230911	160900	93275088	1339	1339	1339	1339	0
281	20230911	160800	93275088	1339	1339	1339	1339	0
282	20230911	160700	93275088	1339	1339	1339	1339	0
283	20230911	160600	93275088	1339	1339	1339	1339	0
284	20230911	160500	93275088	1339	1339	1339	1339	0
285	20230911	160400	93275088	1339	1339	1339	1339	0
286	20230911	160300	93275088	1339	1339	1339	1339	0
287	20230911	160200	93275088	1339	1339	1339	1339	0
288	20230911	160100	93275088	1339	1339	1339	1339	0
289	20230911	160000	93275088	1339	1339	1339	1339	0
290	20230911	155900	93275088	1339	1339	1339	1339	0
291	20230911	155800	93275088	1339	1339	1339	1339	0
292	20230911	155700	93275088	1339	1339	1339	1339	0
293	20230911	155600	93275088	1339	1339	1339	1339	0
294	20230911	155500	93275088	1339	1339	1339	1339	0
295	20230911	155400	93275088	1339	1339	1339	1339	0
296	20230911	155300	93275088	1339	1339	1339	1339	0
297	20230911	155200	93275088	1339	1339	1339	1339	0
298	20230911	155100	93275088	1339	1339	1339	1339	0
299	20230911	155000	93275088	1339	1339	1339	1339	0
300	20230911	154900	93275088	1339	1339	1339	1339	0
301	20230911	154800	93275088	1339	1339	1339	1339	0
302	20230911	154700	93275088	1339	1339	1339	1339	1236
303	20230911	154600	93275088	1339	1339	1339	1339	0
304	20230911	154500	93275088	1339	1339	1339	1339	0
305	20230911	154400	93275088	1339	1339	1339	1339	0
306	20230911	154300	93275088	1339	1339	1339	1339	0
307	20230911	154200	93275088	1339	1339	1339	1339	0
308	20230911	154100	93275088	1339	1339	1339	1339	0
309	20230911	154000	93275088	1339	1339	1339	1339	0
310	20230911	153900	93275088	1339	1339	1339	1339	0
311	20230911	153800	93275088	1339	1339	1339	1339	0
312	20230911	153700	93275088	1339	1339	1339	1339	0
313	20230911	153600	93275088	1339	1339	1339	1339	0
314	20230911	153500	93275088	1339	1339	1339	1339	0
315	20230911	153400	93275088	1339	1339	1339	1339	0
316	20230911	153300	93275088	1339	1339	1339	1339	0
317	20230911	153200	93275088	1339	1339	1339	1339	0
318	20230911	153100	93275088	1339	1339	1339	1339	0
319	20230911	153000	93275088	1339	1339	1339	1339	1236
320	20230911	152900	91620084	1342	1342	1342	1342	0
321	20230911	152800	91620084	1342	1342	1342	1342	0
322	20230911	152700	91620084	1342	1342	1342	1342	0
323	20230911	152600	91620084	1342	1342	1342	1342	0
324	20230911	152500	91620084	1342	1342	1342	1342	0
325	20230911	152400	91620084	1342	1342	1342	1342	0
326	20230911	152300	91620084	1342	1342	1342	1342	0
327	20230911	152200	91620084	1342	1342	1342	1342	0
328	20230911	152100	91620084	1342	1342	1342	1342	0
329	20230911	152000	91620084	1342	1342	1342	1342	0
330	20230911	151900	91620084	1342	1342	1342	1342	0
331	20230911	151800	91620084	1342	1342	1342	1342	0
332	20230911	151700	91620084	1342	1342	1342	1342	0
333	20230911	151600	91620084	1342	1330	1342	1330	110
334	20230911	151500	91473682	1337	1338	1338	1337	3
335	20230911	151400	91469669	1342	1342	1342	1342	0
336	20230911	151300	91469669	1342	1342	1342	1342	0
337	20230911	151200	91469669	1342	1342	1342	1342	0
338	20230911	151100	91469669	1342	1342	1342	1342	0
339	20230911	151000	91469669	1342	1342	1342	1342	1
340	20230911	150900	91468327	1323	1341	1341	1323	3734
341	20230911	150800	86496920	1342	1342	1342	1341	9
342	20230911	150700	86484849	1341	1341	1341	1341	7
343	20230911	150600	86475462	1342	1342	1342	1342	186
344	20230911	150500	86225850	1342	1342	1342	1342	0
345	20230911	150400	86225850	1342	1342	1342	1342	0
346	20230911	150300	86225850	1342	1341	1342	1341	19
347	20230911	150200	86200354	1341	1341	1341	1341	10
348	20230911	150100	86186944	1342	1341	1342	1341	47
349	20230911	150000	86123872	1341	1341	1341	1341	59
350	20230911	145900	86044753	1341	1341	1341	1341	0
351	20230911	145800	86044753	1341	1341	1341	1341	0
352	20230911	145700	86044753	1341	1341	1341	1341	0
353	20230911	145600	86044753	1341	1341	1341	1341	0
354	20230911	145500	86044753	1341	1340	1341	1340	705
355	20230911	145400	85099644	1340	1340	1340	1340	0
356	20230911	145300	85099644	1340	1334	1340	1333	1501
357	20230911	145200	83098288	1341	1341	1341	1341	1
358	20230911	145100	83096947	1338	1338	1338	1338	1
359	20230911	145000	83095609	1340	1340	1340	1340	0
360	20230911	144900	83095609	1340	1340	1340	1340	0
361	20230911	144800	83095609	1340	1340	1340	1340	0
362	20230911	144700	83095609	1340	1340	1340	1340	1
363	20230911	144600	83094269	1341	1341	1341	1341	0
364	20230911	144500	83094269	1341	1341	1341	1341	0
365	20230911	144400	83094269	1341	1341	1341	1341	0
366	20230911	144300	83094269	1341	1341	1341	1341	0
367	20230911	144200	83094269	1341	1341	1341	1341	0
368	20230911	144100	83094269	1341	1341	1341	1341	200
369	20230911	144000	82826069	1341	1341	1341	1341	0
370	20230911	143900	82826069	1341	1341	1341	1341	1
371	20230911	143800	82824728	1332	1332	1332	1332	0
372	20230911	143700	82824728	1332	1332	1332	1332	0
373	20230911	143600	82824728	1332	1333	1333	1332	2500
374	20230911	143500	79493406	1342	1339	1342	1339	10001
375	20230911	143400	66075968	1339	1339	1339	1339	0
376	20230911	143300	66075968	1339	1339	1339	1339	1
377	20230911	143200	66074629	1339	1339	1339	1339	0
378	20230911	143100	66074629	1339	1339	1339	1339	0
379	20230911	143000	66074629	1339	1339	1339	1339	0
380	20230911	142900	66074629	1339	1339	1339	1339	0
381	20230911	142800	66074629	1339	1339	1339	1339	0
382	20230911	142700	66074629	1339	1339	1339	1339	0
383	20230911	142600	66074629	1339	1339	1339	1339	0
384	20230911	142500	66074629	1339	1339	1339	1339	0
385	20230911	142400	66074629	1339	1339	1339	1339	0
386	20230911	142300	66074629	1339	1339	1339	1339	0
387	20230911	142200	66074629	1339	1339	1339	1339	0
388	20230911	142100	66074629	1339	1339	1339	1339	0
389	20230911	142000	66074629	1339	1332	1339	1332	2
390	20230911	141900	66071958	1339	1339	1339	1339	0
391	20230911	141800	66071958	1339	1339	1339	1339	0
392	20230911	141700	66071958	1339	1339	1339	1339	1
393	20230911	141600	66070619	1330	1334	1334	1330	3835
394	20230911	141500	60962837	1339	1335	1339	1335	413
395	20230911	141400	60411478	1340	1340	1340	1340	0
396	20230911	141300	60411478	1340	1340	1340	1339	34
397	20230911	141200	60365946	1336	1337	1337	1336	793
398	20230911	141100	59305925	1341	1341	1341	1341	0
399	20230911	141000	59305925	1341	1341	1341	1341	0
400	20230911	140900	59305925	1341	1341	1341	1341	0
401	20230911	140800	59305925	1341	1341	1341	1341	0
402	20230911	140700	59305925	1341	1341	1341	1341	0
403	20230911	140600	59305925	1341	1341	1341	1341	0
404	20230911	140500	59305925	1341	1341	1341	1341	0
405	20230911	140400	59305925	1341	1341	1341	1340	32
406	20230911	140300	59263014	1341	1341	1341	1341	0
407	20230911	140200	59263014	1341	1341	1341	1341	11
408	20230911	140100	59248263	1341	1341	1341	1341	0
409	20230911	140000	59248263	1341	1341	1341	1341	0
410	20230911	135900	59248263	1341	1341	1341	1341	0
411	20230911	135800	59248263	1341	1340	1341	1340	1103
412	20230911	135700	57769822	1340	1340	1340	1340	0
413	20230911	135600	57769822	1340	1340	1340	1340	0
414	20230911	135500	57769822	1340	1340	1340	1340	0
415	20230911	135400	57769822	1340	1340	1340	1340	0
416	20230911	135300	57769822	1340	1340	1340	1340	0
417	20230911	135200	57769822	1340	1340	1340	1340	0
418	20230911	135100	57769822	1340	1340	1340	1340	0
419	20230911	135000	57769822	1340	1340	1340	1340	0
420	20230911	134900	57769822	1340	1340	1340	1340	0
421	20230911	134800	57769822	1340	1340	1340	1340	0
422	20230911	134700	57769822	1340	1340	1340	1340	0
423	20230911	134600	57769822	1340	1340	1340	1340	0
424	20230911	134500	57769822	1340	1340	1340	1340	0
425	20230911	134400	57769822	1340	1340	1340	1340	0
426	20230911	134300	57769822	1340	1340	1340	1340	60
427	20230911	134200	57689422	1340	1340	1340	1340	0
428	20230911	134100	57689422	1340	1340	1340	1340	0
429	20230911	134000	57689422	1340	1340	1340	1340	0
430	20230911	133900	57689422	1340	1340	1340	1340	0
431	20230911	133800	57689422	1340	1340	1340	1340	0
432	20230911	133700	57689422	1340	1340	1340	1340	0
433	20230911	133600	57689422	1340	1340	1340	1340	0
434	20230911	133500	57689422	1340	1340	1340	1340	0
435	20230911	133400	57689422	1340	1340	1340	1340	3
436	20230911	133300	57685402	1340	1340	1340	1340	0
437	20230911	133200	57685402	1340	1340	1340	1340	0
438	20230911	133100	57685402	1340	1340	1340	1340	0
439	20230911	133000	57685402	1340	1340	1340	1340	0
440	20230911	132900	57685402	1340	1340	1340	1340	0
441	20230911	132800	57685402	1340	1340	1340	1340	15
442	20230911	132700	57665302	1340	1340	1340	1340	0
443	20230911	132600	57665302	1340	1340	1340	1340	0
444	20230911	132500	57665302	1340	1335	1340	1335	301
445	20230911	132400	57263462	1340	1340	1340	1340	0
446	20230911	132300	57263462	1340	1340	1340	1340	0
447	20230911	132200	57263462	1340	1335	1340	1335	252
448	20230911	132100	56927037	1335	1336	1336	1335	211
449	20230911	132000	56645178	1340	1340	1340	1340	0
450	20230911	131900	56645178	1340	1340	1340	1340	262
451	20230911	131800	56294098	1342	1342	1342	1342	0
452	20230911	131700	56294098	1342	1342	1342	1342	0
453	20230911	131600	56294098	1342	1342	1342	1342	0
454	20230911	131500	56294098	1342	1342	1342	1342	5
455	20230911	131400	56287388	1342	1340	1342	1340	2001
456	20230911	131300	53602689	1337	1337	1337	1337	80
457	20230911	131200	53495729	1337	1337	1340	1337	239
458	20230911	131100	53176183	1336	1336	1336	1336	0
459	20230911	131000	53176183	1336	1336	1336	1336	225
460	20230911	130900	52875583	1336	1336	1336	1336	5
461	20230911	130800	52868903	1338	1338	1338	1338	0
462	20230911	130700	52868903	1338	1338	1338	1338	0
463	20230911	130600	52868903	1338	1338	1338	1338	1
464	20230911	130500	52867565	1339	1339	1339	1339	0
465	20230911	130400	52867565	1339	1339	1339	1339	0
466	20230911	130300	52867565	1339	1339	1339	1339	0
467	20230911	130200	52867565	1339	1339	1339	1339	0
468	20230911	130100	52867565	1339	1339	1339	1339	0
469	20230911	130000	52867565	1339	1339	1339	1339	0
470	20230911	125900	52867565	1339	1339	1339	1339	0
471	20230911	125800	52867565	1339	1339	1339	1339	0
472	20230911	125700	52867565	1339	1339	1339	1339	200
473	20230911	125600	52599765	1341	1341	1341	1341	0
474	20230911	125500	52599765	1341	1341	1341	1341	0
475	20230911	125400	52599765	1341	1341	1341	1341	411
476	20230911	125300	52048614	1341	1341	1341	1341	0
477	20230911	125200	52048614	1341	1341	1341	1341	0
478	20230911	125100	52048614	1341	1341	1341	1341	1
479	20230911	125000	52047273	1337	1338	1338	1337	23
480	20230911	124900	52016519	1339	1340	1340	1339	146
481	20230911	124800	51821019	1341	1341	1341	1341	0
482	20230911	124700	51821019	1341	1341	1341	1341	0
483	20230911	124600	51821019	1341	1341	1341	1341	364
484	20230911	124500	51332895	1341	1341	1341	1341	0
485	20230911	124400	51332895	1341	1341	1341	1341	0
486	20230911	124300	51332895	1341	1341	1341	1341	0
487	20230911	124200	51332895	1341	1341	1341	1341	0
488	20230911	124100	51332895	1341	1341	1341	1341	0
489	20230911	124000	51332895	1341	1341	1341	1341	0
490	20230911	123900	51332895	1341	1341	1341	1341	0
491	20230911	123800	51332895	1341	1341	1341	1341	0
492	20230911	123700	51332895	1341	1341	1341	1341	0
493	20230911	123600	51332895	1341	1341	1341	1341	0
494	20230911	123500	51332895	1341	1340	1341	1340	4
495	20230911	123400	51327534	1340	1341	1341	1340	9
496	20230911	123300	51315473	1340	1340	1340	1340	300
497	20230911	123200	50913473	1341	1340	1341	1340	775
498	20230911	123100	49874972	1340	1340	1340	1340	0
499	20230911	123000	49874972	1340	1340	1340	1340	0
500	20230911	122900	49874972	1340	1340	1340	1340	0
501	20230911	122800	49874972	1340	1340	1340	1340	0
502	20230911	122700	49874972	1340	1339	1340	1339	9
503	20230911	122600	49862920	1339	1339	1340	1339	218
504	20230911	122500	49570817	1340	1339	1340	1339	10
505	20230911	122400	49557426	1339	1339	1339	1338	246
506	20230911	122300	49228040	1339	1339	1339	1339	0
507	20230911	122200	49228040	1339	1339	1339	1339	0
508	20230911	122100	49228040	1339	1339	1339	1339	0
509	20230911	122000	49228040	1339	1339	1339	1339	1
510	20230911	121900	49226701	1338	1337	1338	1337	156
511	20230911	121800	49017974	1337	1337	1337	1337	6
512	20230911	121700	49009952	1338	1338	1338	1338	1
513	20230911	121600	49008614	1338	1338	1338	1338	44
514	20230911	121500	48949742	1339	1338	1339	1338	4
515	20230911	121400	48944389	1338	1338	1339	1338	4
516	20230911	121300	48939036	1339	1339	1339	1339	80
517	20230911	121200	48831916	1339	1339	1339	1339	0
518	20230911	121100	48831916	1339	1339	1339	1339	0
519	20230911	121000	48831916	1339	1339	1339	1339	0
520	20230911	120900	48831916	1339	1339	1339	1339	0
521	20230911	120800	48831916	1339	1339	1339	1339	0
522	20230911	120700	48831916	1339	1339	1339	1339	0
523	20230911	120600	48831916	1339	1339	1339	1339	0
524	20230911	120500	48831916	1339	1339	1339	1339	178
525	20230911	120400	48593574	1339	1339	1339	1339	0
526	20230911	120300	48593574	1339	1339	1339	1339	0
527	20230911	120200	48593574	1339	1339	1339	1339	0
528	20230911	120100	48593574	1339	1339	1339	1339	0
529	20230911	120000	48593574	1339	1339	1339	1339	0
530	20230911	115900	48593574	1339	1339	1339	1339	0
531	20230911	115800	48593574	1339	1339	1339	1339	0
532	20230911	115700	48593574	1339	1339	1339	1339	0
533	20230911	115600	48593574	1339	1339	1339	1339	0
534	20230911	115500	48593574	1339	1339	1339	1339	0
535	20230911	115400	48593574	1339	1339	1339	1339	0
536	20230911	115300	48593574	1339	1339	1339	1339	0
537	20230911	115200	48593574	1339	1338	1339	1338	14
538	20230911	115100	48574841	1338	1336	1338	1336	23
539	20230911	115000	48544111	1338	1338	1338	1338	0
540	20230911	114900	48544111	1338	1336	1338	1336	801
541	20230911	114800	47473973	1336	1336	1336	1336	0
542	20230911	114700	47473973	1336	1336	1336	1336	200
543	20230911	114600	47206773	1338	1338	1338	1338	0
544	20230911	114500	47206773	1338	1338	1338	1338	0
545	20230911	114400	47206773	1338	1338	1338	1338	0
546	20230911	114300	47206773	1338	1338	1338	1338	0
547	20230911	114200	47206773	1338	1338	1338	1338	1
548	20230911	114100	47205435	1334	1334	1334	1334	17
549	20230911	114000	47182757	1334	1334	1334	1334	1
550	20230911	113900	47181423	1333	1333	1333	1333	50
551	20230911	113800	47114773	1337	1337	1337	1337	0
552	20230911	113700	47114773	1337	1337	1337	1337	0
553	20230911	113600	47114773	1337	1337	1337	1337	0
554	20230911	113500	47114773	1337	1337	1337	1337	0
555	20230911	113400	47114773	1337	1337	1337	1337	1
556	20230911	113300	47113436	1338	1333	1338	1333	97
557	20230911	113200	46984126	1338	1338	1338	1337	38
558	20230911	113100	46933308	1338	1338	1338	1338	8
559	20230911	113000	46922604	1333	1332	1333	1332	643
560	20230911	112900	46065511	1332	1332	1332	1332	1
561	20230911	112800	46064179	1331	1331	1331	1331	15
562	20230911	112700	46044214	1333	1333	1333	1333	0
563	20230911	112600	46044214	1333	1333	1333	1333	0
564	20230911	112500	46044214	1333	1333	1333	1333	1
565	20230911	112400	46042881	1331	1331	1331	1331	1
566	20230911	112300	46041550	1335	1335	1335	1335	0
567	20230911	112200	46041550	1335	1335	1335	1335	0
568	20230911	112100	46041550	1335	1335	1335	1335	1
569	20230911	112000	46040215	1330	1330	1330	1330	27
570	20230911	111900	46004305	1330	1334	1334	1330	1122
571	20230911	111800	44509083	1339	1339	1339	1339	0
572	20230911	111700	44509083	1339	1339	1339	1339	0
573	20230911	111600	44509083	1339	1339	1339	1339	0
574	20230911	111500	44509083	1339	1339	1339	1339	0
575	20230911	111400	44509083	1339	1339	1339	1339	0
576	20230911	111300	44509083	1339	1339	1339	1339	0
577	20230911	111200	44509083	1339	1339	1339	1339	0
578	20230911	111100	44509083	1339	1339	1339	1339	0
579	20230911	111000	44509083	1339	1339	1339	1339	0
580	20230911	110900	44509083	1339	1339	1339	1339	0
581	20230911	110800	44509083	1339	1339	1339	1339	1
582	20230911	110700	44507744	1337	1337	1337	1337	0
583	20230911	110600	44507744	1337	1337	1337	1337	0
584	20230911	110500	44507744	1337	1337	1337	1337	0
585	20230911	110400	44507744	1337	1338	1338	1337	204
586	20230911	110300	44234793	1334	1334	1334	1334	1829
587	20230911	110200	41794907	1339	1339	1339	1339	31
588	20230911	110100	41753398	1339	1339	1339	1339	0
589	20230911	110000	41753398	1339	1339	1339	1339	0
590	20230911	105900	41753398	1339	1339	1339	1339	0
591	20230911	105800	41753398	1339	1339	1339	1339	1
592	20230911	105700	41752059	1339	1339	1339	1339	0
593	20230911	105600	41752059	1339	1339	1339	1339	1
594	20230911	105500	41750720	1338	1338	1338	1338	120
595	20230911	105400	41590160	1340	1338	1340	1338	3
596	20230911	105300	41586143	1340	1340	1340	1338	3
597	20230911	105200	41582125	1338	1340	1340	1338	51
598	20230911	105100	41513787	1340	1340	1340	1340	0
599	20230911	105000	41513787	1340	1340	1340	1340	0
600	20230911	104900	41513787	1340	1340	1340	1340	1
601	20230911	104800	41512447	1342	1342	1342	1342	0
602	20230911	104700	41512447	1342	1342	1342	1342	0
603	20230911	104600	41512447	1342	1342	1342	1342	0
604	20230911	104500	41512447	1342	1342	1342	1342	0
605	20230911	104400	41512447	1342	1342	1342	1342	0
606	20230911	104300	41512447	1342	1342	1342	1342	0
607	20230911	104200	41512447	1342	1342	1342	1342	0
608	20230911	104100	41512447	1342	1342	1342	1342	0
609	20230911	104000	41512447	1342	1342	1342	1342	0
610	20230911	103900	41512447	1342	1342	1342	1342	0
611	20230911	103800	41512447	1342	1342	1342	1342	0
612	20230911	103700	41512447	1342	1342	1342	1342	0
613	20230911	103600	41512447	1342	1342	1342	1342	0
614	20230911	103500	41512447	1342	1342	1342	1342	0
615	20230911	103400	41512447	1342	1342	1342	1342	500
616	20230911	103300	40841447	1342	1342	1342	1342	0
617	20230911	103200	40841447	1342	1331	1342	1331	3001
618	20230911	103100	36821977	1331	1331	1331	1331	0
619	20230911	103000	36821977	1331	1331	1331	1331	222
620	20230911	102900	36526495	1341	1341	1341	1341	0
621	20230911	102800	36526495	1341	1341	1341	1341	0
622	20230911	102700	36526495	1341	1340	1341	1340	54
623	20230911	102600	36454134	1340	1340	1340	1340	81
624	20230911	102500	36345594	1342	1342	1342	1342	0
625	20230911	102400	36345594	1342	1341	1342	1341	528
626	20230911	102300	35637545	1341	1341	1341	1341	0
627	20230911	102200	35637545	1341	1341	1341	1341	0
628	20230911	102100	35637545	1341	1341	1341	1341	0
629	20230911	102000	35637545	1341	1341	1341	1341	0
630	20230911	101900	35637545	1341	1341	1341	1341	0
631	20230911	101800	35637545	1341	1341	1341	1341	0
632	20230911	101700	35637545	1341	1341	1341	1341	0
633	20230911	101600	35637545	1341	1341	1341	1341	0
634	20230911	101500	35637545	1341	1341	1341	1341	0
635	20230911	101400	35637545	1341	1341	1341	1341	0
636	20230911	101300	35637545	1341	1341	1341	1341	0
637	20230911	101200	35637545	1341	1341	1341	1341	1
638	20230911	101100	35636204	1344	1344	1344	1344	0
639	20230911	101000	35636204	1344	1344	1344	1344	0
640	20230911	100900	35636204	1344	1344	1344	1344	0
641	20230911	100800	35636204	1344	1344	1344	1344	0
642	20230911	100700	35636204	1344	1343	1344	1343	2
643	20230911	100600	35633517	1342	1333	1342	1327	677
644	20230911	100500	34732092	1342	1342	1342	1342	56
645	20230911	100400	34656940	1342	1342	1342	1342	0
646	20230911	100300	34656940	1342	1342	1342	1342	1
647	20230911	100200	34655598	1340	1340	1340	1340	0
648	20230911	100100	34655598	1340	1340	1340	1340	875
649	20230911	100000	33483098	1340	1339	1340	1339	18
650	20230911	095900	33458995	1339	1339	1339	1339	0
651	20230911	095800	33458995	1339	1339	1339	1339	0
652	20230911	095700	33458995	1339	1339	1339	1339	0
653	20230911	095600	33458995	1339	1339	1339	1339	0
654	20230911	095500	33458995	1339	1339	1339	1339	0
655	20230911	095400	33458995	1339	1339	1339	1339	0
656	20230911	095300	33458995	1339	1333	1339	1333	2
657	20230911	095200	33456323	1339	1339	1339	1339	1
658	20230911	095100	33454984	1337	1336	1337	1336	19
659	20230911	095000	33429582	1336	1336	1336	1336	56
660	20230911	094900	33354766	1340	1340	1340	1340	0
661	20230911	094800	33354766	1340	1340	1340	1340	0
662	20230911	094700	33354766	1340	1340	1340	1340	0
663	20230911	094600	33354766	1340	1340	1340	1340	0
664	20230911	094500	33354766	1340	1340	1340	1340	0
665	20230911	094400	33354766	1340	1333	1340	1333	517
666	20230911	094300	32665486	1341	1341	1341	1341	7
667	20230911	094200	32656099	1342	1342	1342	1342	10
668	20230911	094100	32642679	1342	1342	1342	1342	0
669	20230911	094000	32642679	1342	1342	1342	1342	2
670	20230911	093900	32639995	1343	1332	1343	1332	1350
671	20230911	093800	30841773	1332	1331	1332	1331	2000
672	20230911	093700	28177774	1332	1332	1332	1332	0
673	20230911	093600	28177774	1332	1332	1332	1332	0
674	20230911	093500	28177774	1332	1332	1332	1332	150
675	20230911	093400	27977974	1331	1332	1332	1331	114
676	20230911	093300	27826138	1344	1344	1344	1344	0
677	20230911	093200	27826138	1344	1341	1344	1341	100
678	20230911	093100	27691886	1342	1342	1342	1342	0
679	20230911	093000	27691886	1342	1342	1342	1342	0
680	20230911	092900	27691886	1342	1341	1342	1340	6
681	20230911	092800	27683842	1341	1333	1341	1330	153
682	20230911	092700	27480010	1344	1344	1344	1344	0
683	20230911	092600	27480010	1344	1344	1344	1344	0
684	20230911	092500	27480010	1344	1344	1344	1344	8
685	20230911	092400	27469258	1344	1337	1344	1337	47
686	20230911	092300	27406309	1337	1337	1337	1337	0
687	20230911	092200	27406309	1337	1342	1342	1337	2
688	20230911	092100	27403630	1333	1334	1334	1333	440
689	20230911	092000	26816680	1345	1345	1345	1345	0
690	20230911	091900	26816680	1345	1345	1345	1345	1
691	20230911	091800	26815335	1344	1334	1344	1334	232
692	20230911	091700	26505837	1335	1336	1336	1335	269
693	20230911	091600	26146503	1345	1345	1345	1345	1
694	20230911	091500	26145158	1336	1336	1336	1336	281
695	20230911	091400	25769742	1336	1336	1336	1336	1721
696	20230911	091300	23470486	1347	1347	1347	1347	1
697	20230911	091200	23469139	1335	1335	1335	1335	1313
698	20230911	091100	21716284	1335	1335	1335	1335	44
699	20230911	091000	21657544	1350	1348	1350	1348	12673
700	20230911	090900	4551502	1352	1352	1352	1352	0
701	20230911	090800	4551502	1352	1332	1352	1331	1295
702	20230911	090700	2827821	1352	1352	1352	1352	0
703	20230911	090600	2827821	1352	1352	1352	1352	755
704	20230911	090500	1807061	1352	1352	1352	1352	1
705	20230911	090400	1805709	1344	1344	1344	1344	0
706	20230911	090300	1805709	1344	1344	1344	1344	2
707	20230911	090200	1803021	1344	1345	1353	1344	98
708	20230911	090100	1670549	1356	1356	1356	1356	0
709	20230911	090000	1670549	1356	1314	1356	1314	1240