KissMeData/336060/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204100	738373476	1861	1861	1861	1861	11115
3	20230908	204000	738373476	1861	1861	1861	1861	0
4	20230908	203900	738373476	1861	1861	1861	1861	0
5	20230908	203800	738373476	1861	1861	1861	1861	0
6	20230908	203700	738373476	1861	1861	1861	1861	0
7	20230908	203600	738373476	1861	1861	1861	1861	0
8	20230908	203500	738373476	1861	1861	1861	1861	0
9	20230908	203400	738373476	1861	1861	1861	1861	0
10	20230908	203300	738373476	1861	1861	1861	1861	0
11	20230908	203200	738373476	1861	1861	1861	1861	0
12	20230908	203100	738373476	1861	1861	1861	1861	0
13	20230908	203000	738373476	1861	1861	1861	1861	0
14	20230908	202900	738373476	1861	1861	1861	1861	0
15	20230908	202800	738373476	1861	1861	1861	1861	0
16	20230908	202700	738373476	1861	1861	1861	1861	0
17	20230908	202600	738373476	1861	1861	1861	1861	0
18	20230908	202500	738373476	1861	1861	1861	1861	0
19	20230908	202400	738373476	1861	1861	1861	1861	0
20	20230908	202300	738373476	1861	1861	1861	1861	0
21	20230908	202200	738373476	1861	1861	1861	1861	0
22	20230908	202100	738373476	1861	1861	1861	1861	0
23	20230908	202000	738373476	1861	1861	1861	1861	0
24	20230908	201900	738373476	1861	1861	1861	1861	0
25	20230908	201800	738373476	1861	1861	1861	1861	0
26	20230908	201700	738373476	1861	1861	1861	1861	0
27	20230908	201600	738373476	1861	1861	1861	1861	0
28	20230908	201500	738373476	1861	1861	1861	1861	0
29	20230908	201400	738373476	1861	1861	1861	1861	0
30	20230908	201300	738373476	1861	1861	1861	1861	0
31	20230908	201200	738373476	1861	1861	1861	1861	0
32	20230908	201100	738373476	1861	1861	1861	1861	11115
33	20230908	201000	738373476	1861	1861	1861	1861	0
34	20230908	200900	738373476	1861	1861	1861	1861	0
35	20230908	200800	738373476	1861	1861	1861	1861	0
36	20230908	200700	738373476	1861	1861	1861	1861	0
37	20230908	200600	738373476	1861	1861	1861	1861	0
38	20230908	200500	738373476	1861	1861	1861	1861	0
39	20230908	200400	738373476	1861	1861	1861	1861	0
40	20230908	200300	738373476	1861	1861	1861	1861	0
41	20230908	200200	738373476	1861	1861	1861	1861	0
42	20230908	200100	738373476	1861	1861	1861	1861	0
43	20230908	200000	738373476	1861	1861	1861	1861	0
44	20230908	195900	738373476	1861	1861	1861	1861	0
45	20230908	195800	738373476	1861	1861	1861	1861	0
46	20230908	195700	738373476	1861	1861	1861	1861	0
47	20230908	195600	738373476	1861	1861	1861	1861	0
48	20230908	195500	738373476	1861	1861	1861	1861	0
49	20230908	195400	738373476	1861	1861	1861	1861	0
50	20230908	195300	738373476	1861	1861	1861	1861	0
51	20230908	195200	738373476	1861	1861	1861	1861	0
52	20230908	195100	738373476	1861	1861	1861	1861	0
53	20230908	195000	738373476	1861	1861	1861	1861	0
54	20230908	194900	738373476	1861	1861	1861	1861	0
55	20230908	194800	738373476	1861	1861	1861	1861	0
56	20230908	194700	738373476	1861	1861	1861	1861	0
57	20230908	194600	738373476	1861	1861	1861	1861	0
58	20230908	194500	738373476	1861	1861	1861	1861	0
59	20230908	194400	738373476	1861	1861	1861	1861	0
60	20230908	194300	738373476	1861	1861	1861	1861	0
61	20230908	194200	738373476	1861	1861	1861	1861	0
62	20230908	194100	738373476	1861	1861	1861	1861	11115
63	20230908	194000	738373476	1861	1861	1861	1861	0
64	20230908	193900	738373476	1861	1861	1861	1861	0
65	20230908	193800	738373476	1861	1861	1861	1861	0
66	20230908	193700	738373476	1861	1861	1861	1861	0
67	20230908	193600	738373476	1861	1861	1861	1861	0
68	20230908	193500	738373476	1861	1861	1861	1861	0
69	20230908	193400	738373476	1861	1861	1861	1861	0
70	20230908	193300	738373476	1861	1861	1861	1861	0
71	20230908	193200	738373476	1861	1861	1861	1861	0
72	20230908	193100	738373476	1861	1861	1861	1861	0
73	20230908	193000	738373476	1861	1861	1861	1861	0
74	20230908	192900	738373476	1861	1861	1861	1861	0
75	20230908	192800	738373476	1861	1861	1861	1861	0
76	20230908	192700	738373476	1861	1861	1861	1861	0
77	20230908	192600	738373476	1861	1861	1861	1861	0
78	20230908	192500	738373476	1861	1861	1861	1861	0
79	20230908	192400	738373476	1861	1861	1861	1861	0
80	20230908	192300	738373476	1861	1861	1861	1861	0
81	20230908	192200	738373476	1861	1861	1861	1861	0
82	20230908	192100	738373476	1861	1861	1861	1861	0
83	20230908	192000	738373476	1861	1861	1861	1861	0
84	20230908	191900	738373476	1861	1861	1861	1861	0
85	20230908	191800	738373476	1861	1861	1861	1861	0
86	20230908	191700	738373476	1861	1861	1861	1861	0
87	20230908	191600	738373476	1861	1861	1861	1861	0
88	20230908	191500	738373476	1861	1861	1861	1861	0
89	20230908	191400	738373476	1861	1861	1861	1861	0
90	20230908	191300	738373476	1861	1861	1861	1861	0
91	20230908	191200	738373476	1861	1861	1861	1861	0
92	20230908	191100	738373476	1861	1861	1861	1861	11115
93	20230908	191000	738373476	1861	1861	1861	1861	0
94	20230908	190900	738373476	1861	1861	1861	1861	0
95	20230908	190800	738373476	1861	1861	1861	1861	0
96	20230908	190700	738373476	1861	1861	1861	1861	0
97	20230908	190600	738373476	1861	1861	1861	1861	0
98	20230908	190500	738373476	1861	1861	1861	1861	0
99	20230908	190400	738373476	1861	1861	1861	1861	0
100	20230908	190300	738373476	1861	1861	1861	1861	0
101	20230908	190200	738373476	1861	1861	1861	1861	0
102	20230908	190100	738373476	1861	1861	1861	1861	0
103	20230908	190000	738373476	1861	1861	1861	1861	0
104	20230908	185900	738373476	1861	1861	1861	1861	0
105	20230908	185800	738373476	1861	1861	1861	1861	0
106	20230908	185700	738373476	1861	1861	1861	1861	0
107	20230908	185600	738373476	1861	1861	1861	1861	0
108	20230908	185500	738373476	1861	1861	1861	1861	0
109	20230908	185400	738373476	1861	1861	1861	1861	0
110	20230908	185300	738373476	1861	1861	1861	1861	0
111	20230908	185200	738373476	1861	1861	1861	1861	0
112	20230908	185100	738373476	1861	1861	1861	1861	0
113	20230908	185000	738373476	1861	1861	1861	1861	0
114	20230908	184900	738373476	1861	1861	1861	1861	0
115	20230908	184800	738373476	1861	1861	1861	1861	0
116	20230908	184700	738373476	1861	1861	1861	1861	0
117	20230908	184600	738373476	1861	1861	1861	1861	0
118	20230908	184500	738373476	1861	1861	1861	1861	0
119	20230908	184400	738373476	1861	1861	1861	1861	0
120	20230908	184300	738373476	1861	1861	1861	1861	0
121	20230908	184200	738373476	1861	1861	1861	1861	0
122	20230908	184100	738373476	1861	1861	1861	1861	11115
123	20230908	184000	738373476	1861	1861	1861	1861	0
124	20230908	183900	738373476	1861	1861	1861	1861	0
125	20230908	183800	738373476	1861	1861	1861	1861	0
126	20230908	183700	738373476	1861	1861	1861	1861	0
127	20230908	183600	738373476	1861	1861	1861	1861	0
128	20230908	183500	738373476	1861	1861	1861	1861	0
129	20230908	183400	738373476	1861	1861	1861	1861	0
130	20230908	183300	738373476	1861	1861	1861	1861	0
131	20230908	183200	738373476	1861	1861	1861	1861	0
132	20230908	183100	738373476	1861	1861	1861	1861	0
133	20230908	183000	738373476	1861	1861	1861	1861	0
134	20230908	182900	738373476	1861	1861	1861	1861	0
135	20230908	182800	738373476	1861	1861	1861	1861	0
136	20230908	182700	738373476	1861	1861	1861	1861	0
137	20230908	182600	738373476	1861	1861	1861	1861	0
138	20230908	182500	738373476	1861	1861	1861	1861	0
139	20230908	182400	738373476	1861	1861	1861	1861	0
140	20230908	182300	738373476	1861	1861	1861	1861	0
141	20230908	182200	738373476	1861	1861	1861	1861	0
142	20230908	182100	738373476	1861	1861	1861	1861	0
143	20230908	182000	738373476	1861	1861	1861	1861	0
144	20230908	181900	738373476	1861	1861	1861	1861	0
145	20230908	181800	738373476	1861	1861	1861	1861	0
146	20230908	181700	738373476	1861	1861	1861	1861	0
147	20230908	181600	738373476	1861	1861	1861	1861	0
148	20230908	181500	738373476	1861	1861	1861	1861	0
149	20230908	181400	738373476	1861	1861	1861	1861	0
150	20230908	181300	738373476	1861	1861	1861	1861	0
151	20230908	181200	738373476	1861	1861	1861	1861	0
152	20230908	181100	738373476	1861	1861	1861	1861	11115
153	20230908	181000	738373476	1861	1861	1861	1861	0
154	20230908	180900	738373476	1861	1861	1861	1861	0
155	20230908	180800	738373476	1861	1861	1861	1861	0
156	20230908	180700	738373476	1861	1861	1861	1861	0
157	20230908	180600	738373476	1861	1861	1861	1861	0
158	20230908	180500	738373476	1861	1861	1861	1861	0
159	20230908	180400	738373476	1861	1861	1861	1861	0
160	20230908	180300	738373476	1861	1861	1861	1861	0
161	20230908	180200	738373476	1861	1861	1861	1861	0
162	20230908	180100	738373476	1861	1861	1861	1861	0
163	20230908	180000	738373476	1861	1861	1861	1861	0
164	20230908	175900	738373476	1861	1861	1861	1861	0
165	20230908	175800	738373476	1861	1861	1861	1861	0
166	20230908	175700	738373476	1861	1861	1861	1861	0
167	20230908	175600	738373476	1861	1861	1861	1861	0
168	20230908	175500	738373476	1861	1861	1861	1861	0
169	20230908	175400	738373476	1861	1861	1861	1861	0
170	20230908	175300	738373476	1861	1861	1861	1861	0
171	20230908	175200	738373476	1861	1861	1861	1861	0
172	20230908	175100	738373476	1861	1861	1861	1861	0
173	20230908	175000	738373476	1861	1861	1861	1861	0
174	20230908	174900	738373476	1861	1861	1861	1861	0
175	20230908	174800	738373476	1861	1861	1861	1861	0
176	20230908	174700	738373476	1861	1861	1861	1861	0
177	20230908	174600	738373476	1861	1861	1861	1861	0
178	20230908	174500	738373476	1861	1861	1861	1861	0
179	20230908	174400	738373476	1861	1861	1861	1861	0
180	20230908	174300	738373476	1861	1861	1861	1861	0
181	20230908	174200	738373476	1861	1861	1861	1861	0
182	20230908	174100	738373476	1861	1861	1861	1861	11115
183	20230908	174000	738373476	1861	1861	1861	1861	0
184	20230908	173900	738373476	1861	1861	1861	1861	0
185	20230908	173800	738373476	1861	1861	1861	1861	0
186	20230908	173700	738373476	1861	1861	1861	1861	0
187	20230908	173600	738373476	1861	1861	1861	1861	0
188	20230908	173500	738373476	1861	1861	1861	1861	0
189	20230908	173400	738373476	1861	1861	1861	1861	0
190	20230908	173300	738373476	1861	1861	1861	1861	0
191	20230908	173200	738373476	1861	1861	1861	1861	0
192	20230908	173100	738373476	1861	1861	1861	1861	0
193	20230908	173000	738373476	1861	1861	1861	1861	0
194	20230908	172900	738373476	1861	1861	1861	1861	0
195	20230908	172800	738373476	1861	1861	1861	1861	0
196	20230908	172700	738373476	1861	1861	1861	1861	0
197	20230908	172600	738373476	1861	1861	1861	1861	0
198	20230908	172500	738373476	1861	1861	1861	1861	0
199	20230908	172400	738373476	1861	1861	1861	1861	0
200	20230908	172300	738373476	1861	1861	1861	1861	0
201	20230908	172200	738373476	1861	1861	1861	1861	0
202	20230908	172100	738373476	1861	1861	1861	1861	0
203	20230908	172000	738373476	1861	1861	1861	1861	0
204	20230908	171900	738373476	1861	1861	1861	1861	0
205	20230908	171800	738373476	1861	1861	1861	1861	0
206	20230908	171700	738373476	1861	1861	1861	1861	0
207	20230908	171600	738373476	1861	1861	1861	1861	0
208	20230908	171500	738373476	1861	1861	1861	1861	0
209	20230908	171400	738373476	1861	1861	1861	1861	0
210	20230908	171300	738373476	1861	1861	1861	1861	0
211	20230908	171200	738373476	1861	1861	1861	1861	0
212	20230908	171100	738373476	1861	1861	1861	1861	11115
213	20230908	171000	738373476	1861	1861	1861	1861	0
214	20230908	170900	738373476	1861	1861	1861	1861	0
215	20230908	170800	738373476	1861	1861	1861	1861	0
216	20230908	170700	738373476	1861	1861	1861	1861	0
217	20230908	170600	738373476	1861	1861	1861	1861	0
218	20230908	170500	738373476	1861	1861	1861	1861	0
219	20230908	170400	738373476	1861	1861	1861	1861	0
220	20230908	170300	738373476	1861	1861	1861	1861	0
221	20230908	170200	738373476	1861	1861	1861	1861	0
222	20230908	170100	738373476	1861	1861	1861	1861	0
223	20230908	170000	738373476	1861	1861	1861	1861	0
224	20230908	165900	738373476	1861	1861	1861	1861	0
225	20230908	165800	738373476	1861	1861	1861	1861	0
226	20230908	165700	738373476	1861	1861	1861	1861	0
227	20230908	165600	738373476	1861	1861	1861	1861	0
228	20230908	165500	738373476	1861	1861	1861	1861	0
229	20230908	165400	738373476	1861	1861	1861	1861	0
230	20230908	165300	738373476	1861	1861	1861	1861	0
231	20230908	165200	738373476	1861	1861	1861	1861	0
232	20230908	165100	738373476	1861	1861	1861	1861	0
233	20230908	165000	738373476	1861	1861	1861	1861	0
234	20230908	164900	738373476	1861	1861	1861	1861	0
235	20230908	164800	738373476	1861	1861	1861	1861	0
236	20230908	164700	738373476	1861	1861	1861	1861	0
237	20230908	164600	738373476	1861	1861	1861	1861	0
238	20230908	164500	738373476	1861	1861	1861	1861	0
239	20230908	164400	738373476	1861	1861	1861	1861	0
240	20230908	164300	738373476	1861	1861	1861	1861	0
241	20230908	164200	738373476	1861	1861	1861	1861	0
242	20230908	164100	738373476	1861	1861	1861	1861	11115
243	20230908	164000	738373476	1861	1861	1861	1861	0
244	20230908	163900	738373476	1861	1861	1861	1861	0
245	20230908	163800	738373476	1861	1861	1861	1861	0
246	20230908	163700	738373476	1861	1861	1861	1861	0
247	20230908	163600	738373476	1861	1861	1861	1861	0
248	20230908	163500	738373476	1861	1861	1861	1861	0
249	20230908	163400	738373476	1861	1861	1861	1861	0
250	20230908	163300	738373476	1861	1861	1861	1861	0
251	20230908	163200	738373476	1861	1861	1861	1861	0
252	20230908	163100	738373476	1861	1861	1861	1861	0
253	20230908	163000	738373476	1861	1861	1861	1861	0
254	20230908	162900	738373476	1861	1861	1861	1861	0
255	20230908	162800	738373476	1861	1861	1861	1861	0
256	20230908	162700	738373476	1861	1861	1861	1861	0
257	20230908	162600	738373476	1861	1861	1861	1861	0
258	20230908	162500	738373476	1861	1861	1861	1861	0
259	20230908	162400	738373476	1861	1861	1861	1861	0
260	20230908	162300	738373476	1861	1861	1861	1861	0
261	20230908	162200	738373476	1861	1861	1861	1861	0
262	20230908	162100	738373476	1861	1861	1861	1861	0
263	20230908	162000	738373476	1861	1861	1861	1861	0
264	20230908	161900	738373476	1861	1861	1861	1861	0
265	20230908	161800	738373476	1861	1861	1861	1861	0
266	20230908	161700	738373476	1861	1861	1861	1861	0
267	20230908	161600	738373476	1861	1861	1861	1861	0
268	20230908	161500	738373476	1861	1861	1861	1861	0
269	20230908	161400	738373476	1861	1861	1861	1861	0
270	20230908	161300	738373476	1861	1861	1861	1861	0
271	20230908	161200	738373476	1861	1861	1861	1861	0
272	20230908	161100	738373476	1861	1861	1861	1861	11115
273	20230908	161000	738373476	1861	1861	1861	1861	0
274	20230908	160900	738373476	1861	1861	1861	1861	0
275	20230908	160800	738373476	1861	1861	1861	1861	0
276	20230908	160700	738373476	1861	1861	1861	1861	0
277	20230908	160600	738373476	1861	1861	1861	1861	0
278	20230908	160500	738373476	1861	1861	1861	1861	0
279	20230908	160400	738373476	1861	1861	1861	1861	0
280	20230908	160300	738373476	1861	1861	1861	1861	0
281	20230908	160200	738373476	1861	1861	1861	1861	0
282	20230908	160100	738373476	1861	1861	1861	1861	0
283	20230908	160000	738373476	1861	1861	1861	1861	0
284	20230908	155900	738373476	1861	1861	1861	1861	0
285	20230908	155800	738373476	1861	1861	1861	1861	0
286	20230908	155700	738373476	1861	1861	1861	1861	0
287	20230908	155600	738373476	1861	1861	1861	1861	0
288	20230908	155500	738373476	1861	1861	1861	1861	0
289	20230908	155400	738373476	1861	1861	1861	1861	0
290	20230908	155300	738373476	1861	1861	1861	1861	0
291	20230908	155200	738373476	1861	1861	1861	1861	0
292	20230908	155100	738373476	1861	1861	1861	1861	0
293	20230908	155000	738373476	1861	1861	1861	1861	0
294	20230908	154900	738373476	1861	1861	1861	1861	0
295	20230908	154800	738373476	1861	1861	1861	1861	0
296	20230908	154700	738373476	1861	1861	1861	1861	0
297	20230908	154600	738373476	1861	1861	1861	1861	0
298	20230908	154500	738373476	1861	1861	1861	1861	0
299	20230908	154400	738373476	1861	1861	1861	1861	0
300	20230908	154300	738373476	1861	1861	1861	1861	0
301	20230908	154200	738373476	1861	1861	1861	1861	0
302	20230908	154100	738373476	1861	1861	1861	1861	11115
303	20230908	154000	738373476	1861	1861	1861	1861	0
304	20230908	153900	738373476	1861	1861	1861	1861	0
305	20230908	153800	738373476	1861	1861	1861	1861	0
306	20230908	153700	738373476	1861	1861	1861	1861	0
307	20230908	153600	738373476	1861	1861	1861	1861	0
308	20230908	153500	738373476	1861	1861	1861	1861	0
309	20230908	153400	738373476	1861	1861	1861	1861	0
310	20230908	153300	738373476	1861	1861	1861	1861	0
311	20230908	153200	738373476	1861	1861	1861	1861	0
312	20230908	153100	738373476	1861	1861	1861	1861	0
313	20230908	153000	738373476	1861	1861	1861	1861	11115
314	20230908	152900	717688461	1864	1864	1864	1864	0
315	20230908	152800	717688461	1864	1864	1864	1864	0
316	20230908	152700	717688461	1864	1864	1864	1864	0
317	20230908	152600	717688461	1864	1864	1864	1864	0
318	20230908	152500	717688461	1864	1864	1864	1864	0
319	20230908	152400	717688461	1864	1864	1864	1864	0
320	20230908	152300	717688461	1864	1864	1864	1864	0
321	20230908	152200	717688461	1864	1864	1864	1864	0
322	20230908	152100	717688461	1864	1864	1864	1864	0
323	20230908	152000	717688461	1864	1864	1864	1864	0
324	20230908	151900	717688461	1864	1864	1873	1860	10559
325	20230908	151800	698034949	1864	1864	1865	1864	1111
326	20230908	151700	695964029	1872	1872	1872	1872	0
327	20230908	151600	695964029	1872	1872	1872	1872	534
328	20230908	151500	694964381	1872	1863	1872	1863	205
329	20230908	151400	694582321	1863	1867	1867	1863	298
330	20230908	151300	694026508	1866	1866	1866	1866	714
331	20230908	151200	692694184	1866	1877	1877	1863	5811
332	20230908	151100	681865025	1877	1866	1877	1866	124
333	20230908	151000	681633630	1879	1869	1879	1866	4509
334	20230908	150900	673195007	1870	1871	1871	1870	214
335	20230908	150800	672794814	1879	1879	1879	1879	0
336	20230908	150700	672794814	1879	1879	1879	1879	0
337	20230908	150600	672794814	1879	1879	1879	1879	4
338	20230908	150500	672787298	1868	1873	1873	1868	102
339	20230908	150400	672596752	1880	1868	1880	1868	431
340	20230908	150300	671788761	1868	1867	1868	1866	489
341	20230908	150200	670875799	1867	1867	1867	1867	100
342	20230908	150100	670689099	1867	1867	1867	1867	113
343	20230908	150000	670478128	1867	1867	1867	1867	126
344	20230908	145900	670242886	1867	1867	1867	1867	2
345	20230908	145800	670239152	1867	1864	1867	1864	839
346	20230908	145700	668675241	1867	1865	1867	1864	504
347	20230908	145600	667735667	1867	1867	1867	1867	0
348	20230908	145500	667735667	1867	1868	1868	1867	81
349	20230908	145400	667584431	1865	1865	1865	1865	84
350	20230908	145300	667427771	1865	1865	1865	1865	253
351	20230908	145200	666955926	1865	1868	1868	1865	799
352	20230908	145100	665464189	1869	1869	1869	1869	12
353	20230908	145000	665441761	1869	1869	1869	1869	0
354	20230908	144900	665441761	1869	1870	1870	1868	1245
355	20230908	144800	663114909	1869	1869	1869	1869	0
356	20230908	144700	663114909	1869	1869	1869	1869	0
357	20230908	144600	663114909	1869	1869	1869	1869	0
358	20230908	144500	663114909	1869	1869	1869	1869	53
359	20230908	144400	663015852	1869	1868	1869	1868	136
360	20230908	144300	662761784	1868	1868	1868	1868	0
361	20230908	144200	662761784	1868	1868	1868	1868	0
362	20230908	144100	662761784	1868	1868	1868	1868	1
363	20230908	144000	662759916	1868	1868	1868	1868	0
364	20230908	143900	662759916	1868	1869	1869	1868	84
365	20230908	143800	662603003	1867	1867	1867	1867	0
366	20230908	143700	662603003	1867	1867	1867	1867	259
367	20230908	143600	662119450	1864	1864	1864	1864	40
368	20230908	143500	662044890	1864	1864	1864	1864	104
369	20230908	143400	661851034	1864	1864	1864	1864	204
370	20230908	143300	661470778	1867	1867	1867	1867	278
371	20230908	143200	660951752	1863	1863	1863	1863	81
372	20230908	143100	660800849	1863	1863	1863	1863	43
373	20230908	143000	660720740	1863	1863	1863	1863	55
374	20230908	142900	660618275	1863	1864	1864	1863	11
375	20230908	142800	660597781	1864	1868	1868	1864	213
376	20230908	142700	660200697	1868	1863	1868	1862	1131
377	20230908	142600	658093592	1866	1866	1866	1866	1
378	20230908	142500	658091726	1863	1869	1869	1863	530
379	20230908	142400	657104054	1869	1869	1869	1869	94
380	20230908	142300	656928368	1869	1869	1869	1869	0
381	20230908	142200	656928368	1869	1869	1869	1869	1
382	20230908	142100	656926499	1862	1862	1862	1862	0
383	20230908	142000	656926499	1862	1862	1862	1862	0
384	20230908	141900	656926499	1862	1862	1862	1862	50
385	20230908	141800	656833399	1862	1862	1862	1862	33
386	20230908	141700	656771953	1862	1862	1862	1862	0
387	20230908	141600	656771953	1862	1862	1862	1862	290
388	20230908	141500	656231973	1862	1862	1862	1862	2221
389	20230908	141400	652096471	1862	1862	1862	1862	217
390	20230908	141300	651692417	1862	1862	1862	1862	348
391	20230908	141200	651044441	1868	1862	1868	1861	28
392	20230908	141100	650992246	1868	1868	1868	1868	0
393	20230908	141000	650992246	1868	1868	1868	1868	0
394	20230908	140900	650992246	1868	1868	1868	1868	0
395	20230908	140800	650992246	1868	1869	1869	1860	10
396	20230908	140700	650973573	1860	1860	1860	1860	0
397	20230908	140600	650973573	1860	1861	1861	1860	2200
398	20230908	140500	646881336	1861	1861	1861	1861	1001
399	20230908	140400	645018475	1861	1867	1867	1861	999
400	20230908	140300	643158624	1863	1864	1865	1863	2012
401	20230908	140200	639409244	1864	1864	1864	1864	88
402	20230908	140100	639245212	1864	1866	1866	1864	1000
403	20230908	140000	637381024	1867	1867	1867	1867	100
404	20230908	135900	637194324	1869	1869	1869	1869	0
405	20230908	135800	637194324	1869	1869	1869	1869	2
406	20230908	135700	637190586	1860	1860	1860	1860	0
407	20230908	135600	637190586	1860	1860	1860	1860	0
408	20230908	135500	637190586	1860	1860	1860	1860	1
409	20230908	135400	637188726	1859	1860	1860	1859	3626
410	20230908	135300	630445366	1869	1860	1869	1860	2000
411	20230908	135200	626716366	1860	1861	1861	1860	3323
412	20230908	135100	620534502	1869	1864	1869	1860	9943
413	20230908	135000	602027137	1863	1866	1866	1863	1647
414	20230908	134900	598957317	1870	1870	1870	1870	500
415	20230908	134800	598022317	1870	1870	1870	1870	10
416	20230908	134700	598003617	1873	1873	1873	1873	34
417	20230908	134600	597939935	1870	1865	1870	1864	2271
418	20230908	134500	593700434	1864	1865	1867	1863	1437
419	20230908	134400	591021282	1867	1870	1870	1865	1725
420	20230908	134300	587799967	1870	1870	1870	1870	201
421	20230908	134200	587424097	1870	1870	1870	1870	239
422	20230908	134100	586977167	1870	1870	1870	1870	18
423	20230908	134000	586943507	1870	1870	1870	1870	15
424	20230908	133900	586915457	1873	1873	1873	1873	10
425	20230908	133800	586896727	1873	1871	1873	1870	604
426	20230908	133700	585767189	1873	1871	1873	1871	1103
427	20230908	133600	583701296	1871	1871	1871	1871	100
428	20230908	133500	583514196	1870	1870	1870	1870	1100
429	20230908	133400	581457196	1870	1870	1870	1870	603
430	20230908	133300	580329586	1870	1871	1873	1870	1143
431	20230908	133200	578191343	1871	1871	1871	1871	14
432	20230908	133100	578165149	1871	1871	1874	1871	2003
433	20230908	133000	574417515	1871	1870	1872	1869	1380
434	20230908	132900	571836583	1873	1873	1873	1873	1
435	20230908	132800	571834710	1869	1870	1870	1869	925
436	20230908	132700	570105345	1870	1870	1870	1870	333
437	20230908	132600	569482635	1870	1870	1870	1870	161
438	20230908	132500	569181565	1875	1872	1876	1871	308
439	20230908	132400	568605238	1873	1873	1873	1873	118
440	20230908	132300	568384224	1873	1873	1873	1873	16
441	20230908	132200	568354256	1874	1874	1874	1871	34
442	20230908	132100	568290631	1870	1875	1875	1870	97
443	20230908	132000	568109112	1875	1875	1875	1875	0
444	20230908	131900	568109112	1875	1875	1875	1875	31
445	20230908	131800	568050987	1875	1875	1875	1875	201
446	20230908	131700	567674112	1876	1874	1877	1871	33
447	20230908	131600	567612329	1871	1871	1877	1869	3458
448	20230908	131500	561142413	1873	1873	1873	1873	16
449	20230908	131400	561112445	1871	1872	1873	1871	9
450	20230908	131300	561095601	1873	1870	1873	1870	8
451	20230908	131200	561080638	1874	1873	1874	1873	267
452	20230908	131100	560580545	1872	1869	1872	1869	318
453	20230908	131000	559985882	1868	1867	1868	1865	3433
454	20230908	130900	553581165	1870	1870	1870	1870	10
455	20230908	130800	553562465	1871	1868	1871	1868	7
456	20230908	130700	553549381	1872	1872	1872	1872	3
457	20230908	130600	553543765	1872	1866	1872	1866	634
458	20230908	130500	552360703	1866	1874	1874	1866	2621
459	20230908	130400	547466780	1874	1868	1874	1867	799
460	20230908	130300	545974677	1873	1870	1873	1867	928
461	20230908	130200	544241914	1873	1870	1873	1870	1362
462	20230908	130100	541694938	1873	1871	1873	1870	4007
463	20230908	130000	534198162	1871	1871	1871	1871	45
464	20230908	125900	534113967	1870	1877	1877	1870	10624
465	20230908	125800	514230880	1878	1879	1879	1878	19
466	20230908	125700	514195184	1879	1879	1880	1879	147
467	20230908	125600	513918951	1880	1879	1880	1879	189
468	20230908	125500	513563818	1879	1879	1879	1879	70
469	20230908	125400	513432288	1879	1879	1879	1879	302
470	20230908	125300	512864830	1879	1878	1879	1878	97
471	20230908	125200	512682568	1879	1877	1880	1877	1184
472	20230908	125100	510459818	1877	1877	1877	1877	0
473	20230908	125000	510459818	1877	1877	1877	1877	0
474	20230908	124900	510459818	1877	1879	1880	1876	1496
475	20230908	124800	507651553	1879	1879	1879	1879	0
476	20230908	124700	507651553	1879	1880	1880	1879	373
477	20230908	124600	506950339	1880	1881	1881	1880	524
478	20230908	124500	505965137	1881	1881	1881	1881	10
479	20230908	124400	505946327	1881	1880	1881	1880	40
480	20230908	124300	505871097	1881	1882	1882	1881	12
481	20230908	124200	505848523	1883	1884	1884	1883	28
482	20230908	124100	505795772	1882	1882	1882	1882	0
483	20230908	124000	505795772	1882	1884	1886	1880	11464
484	20230908	123900	484233724	1886	1886	1886	1886	0
485	20230908	123800	484233724	1886	1886	1886	1885	1177
486	20230908	123700	482015056	1886	1886	1886	1886	60
487	20230908	123600	481901896	1888	1888	1888	1888	1607
488	20230908	123500	478867880	1888	1887	1888	1887	22
489	20230908	123400	478826364	1888	1888	1888	1888	127
490	20230908	123300	478586588	1888	1891	1891	1888	65
491	20230908	123200	478463838	1886	1888	1888	1886	3012
492	20230908	123100	472782574	1891	1891	1891	1891	0
493	20230908	123000	472782574	1891	1891	1892	1888	1351
494	20230908	122900	470231594	1891	1891	1891	1891	0
495	20230908	122800	470231594	1891	1891	1891	1891	0
496	20230908	122700	470231594	1891	1891	1891	1891	30
497	20230908	122600	470174864	1891	1891	1891	1891	1500
498	20230908	122500	467338364	1891	1890	1891	1890	657
499	20230908	122400	466096633	1890	1890	1890	1890	0
500	20230908	122300	466096633	1890	1890	1890	1890	0
501	20230908	122200	466096633	1890	1890	1890	1890	0
502	20230908	122100	466096633	1890	1890	1890	1890	0
503	20230908	122000	466096633	1890	1890	1890	1890	100
504	20230908	121900	465907633	1890	1890	1890	1890	2
505	20230908	121800	465903853	1890	1890	1890	1890	1
506	20230908	121700	465901963	1888	1888	1888	1888	50
507	20230908	121600	465807563	1890	1890	1890	1890	266
508	20230908	121500	465304823	1887	1887	1887	1887	0
509	20230908	121400	465304823	1887	1887	1887	1887	0
510	20230908	121300	465304823	1887	1887	1887	1887	0
511	20230908	121200	465304823	1887	1887	1887	1887	0
512	20230908	121100	465304823	1887	1887	1887	1887	0
513	20230908	121000	465304823	1887	1890	1890	1887	3972
514	20230908	120900	457804449	1890	1890	1890	1890	2085
515	20230908	120800	453863799	1890	1890	1890	1890	0
516	20230908	120700	453863799	1890	1890	1890	1890	80
517	20230908	120600	453712599	1890	1890	1890	1890	1
518	20230908	120500	453710709	1890	1891	1891	1890	3003
519	20230908	120400	448035011	1892	1892	1892	1892	22
520	20230908	120300	447993387	1892	1892	1892	1892	0
521	20230908	120200	447993387	1892	1892	1892	1892	199
522	20230908	120100	447616879	1893	1893	1893	1893	0
523	20230908	120000	447616879	1893	1893	1893	1893	471
524	20230908	115900	446725276	1894	1894	1894	1894	0
525	20230908	115800	446725276	1894	1894	1894	1894	0
526	20230908	115700	446725276	1894	1894	1894	1894	187
527	20230908	115600	446371098	1894	1894	1894	1894	100
528	20230908	115500	446181698	1895	1895	1895	1895	100
529	20230908	115400	445992198	1896	1897	1897	1896	824
530	20230908	115300	444429893	1897	1900	1900	1897	2050
531	20230908	115200	440538072	1902	1902	1902	1902	0
532	20230908	115100	440538072	1902	1902	1902	1902	0
533	20230908	115000	440538072	1902	1902	1902	1902	0
534	20230908	114900	440538072	1902	1902	1902	1902	2
535	20230908	114800	440534268	1902	1902	1902	1902	61
536	20230908	114700	440418246	1902	1902	1902	1902	0
537	20230908	114600	440418246	1902	1902	1902	1902	3
538	20230908	114500	440412540	1902	1902	1902	1902	3
539	20230908	114400	440406834	1902	1902	1902	1902	0
540	20230908	114300	440406834	1902	1902	1902	1902	150
541	20230908	114200	440121534	1902	1901	1902	1901	101
542	20230908	114100	439929501	1901	1900	1901	1898	1297
543	20230908	114000	437466236	1901	1901	1901	1901	2
544	20230908	113900	437462434	1901	1901	1901	1901	0
545	20230908	113800	437462434	1901	1900	1901	1897	456
546	20230908	113700	436597063	1901	1901	1901	1901	31
547	20230908	113600	436538132	1902	1903	1903	1902	113
548	20230908	113500	436323104	1904	1904	1904	1904	454
549	20230908	113400	435458688	1904	1904	1904	1904	415
550	20230908	113300	434668528	1904	1905	1905	1903	38
551	20230908	113200	434596181	1906	1906	1906	1906	0
552	20230908	113100	434596181	1906	1906	1906	1906	10
553	20230908	113000	434577121	1907	1907	1907	1907	0
554	20230908	112900	434577121	1907	1907	1907	1907	462
555	20230908	112800	433696087	1897	1906	1906	1897	431
556	20230908	112700	432874653	1908	1909	1909	1908	313
557	20230908	112600	432277144	1909	1906	1910	1906	553
558	20230908	112500	431221052	1910	1911	1911	1910	105
559	20230908	112400	431020495	1911	1898	1912	1898	18141
560	20230908	112300	396480848	1897	1895	1897	1895	754
561	20230908	112200	395051446	1895	1895	1895	1894	50
562	20230908	112100	394956706	1894	1894	1894	1894	20
563	20230908	112000	394918826	1895	1895	1895	1895	506
564	20230908	111900	393959956	1897	1897	1897	1897	19
565	20230908	111800	393923913	1897	1897	1897	1895	502
566	20230908	111700	392971695	1897	1894	1897	1885	2823
567	20230908	111600	387632361	1897	1897	1897	1897	0
568	20230908	111500	387632361	1897	1894	1897	1893	852
569	20230908	111400	386017258	1893	1891	1893	1889	2626
570	20230908	111300	381049632	1890	1889	1890	1889	2134
571	20230908	111200	377018372	1889	1889	1889	1889	15
572	20230908	111100	376990037	1889	1886	1889	1886	613
573	20230908	111000	375833913	1886	1886	1886	1886	1
574	20230908	110900	375832027	1886	1885	1886	1885	246
575	20230908	110800	375368314	1885	1885	1885	1885	0
576	20230908	110700	375368314	1885	1885	1885	1885	30
577	20230908	110600	375311764	1885	1885	1885	1885	1
578	20230908	110500	375309879	1884	1882	1884	1882	94
579	20230908	110400	375132961	1884	1884	1884	1884	0
580	20230908	110300	375132961	1884	1884	1884	1884	0
581	20230908	110200	375132961	1884	1884	1884	1884	0
582	20230908	110100	375132961	1884	1884	1884	1884	1
583	20230908	110000	375131077	1883	1883	1883	1883	1
584	20230908	105900	375129194	1885	1885	1885	1885	600
585	20230908	105800	373998194	1885	1885	1885	1885	3426
586	20230908	105700	367540184	1886	1885	1886	1885	174
587	20230908	105600	367212094	1885	1885	1885	1885	1
588	20230908	105500	367210209	1883	1883	1883	1883	4252
589	20230908	105400	359203693	1883	1883	1883	1883	51
590	20230908	105300	359107660	1883	1883	1883	1883	2232
591	20230908	105200	354904804	1883	1883	1883	1883	0
592	20230908	105100	354904804	1883	1883	1883	1883	0
593	20230908	105000	354904804	1883	1876	1883	1876	800
594	20230908	104900	353400554	1876	1879	1879	1876	1338
595	20230908	104800	350889846	1880	1885	1885	1880	2105
596	20230908	104700	346932421	1885	1885	1885	1885	1
597	20230908	104600	346930536	1880	1881	1881	1880	1781
598	20230908	104500	343580739	1881	1883	1883	1881	3484
599	20230908	104400	337023335	1880	1880	1880	1880	0
600	20230908	104300	337023335	1880	1880	1880	1880	0
601	20230908	104200	337023335	1880	1880	1880	1880	470
602	20230908	104100	336139735	1883	1883	1883	1883	50
603	20230908	104000	336045585	1883	1883	1883	1883	556
604	20230908	103900	334998637	1883	1883	1883	1883	0
605	20230908	103800	334998637	1883	1883	1883	1883	58
606	20230908	103700	334889423	1883	1877	1883	1876	1103
607	20230908	103600	332819174	1880	1880	1880	1880	0
608	20230908	103500	332819174	1880	1880	1880	1880	700
609	20230908	103400	331503174	1880	1880	1880	1880	20
610	20230908	103300	331465574	1880	1882	1882	1880	117
611	20230908	103200	331245582	1882	1882	1882	1882	0
612	20230908	103100	331245582	1882	1882	1882	1882	0
613	20230908	103000	331245582	1882	1883	1883	1882	281
614	20230908	102900	330716739	1882	1882	1882	1882	0
615	20230908	102800	330716739	1882	1876	1882	1876	724
616	20230908	102700	329354177	1876	1876	1876	1876	711
617	20230908	102600	328020341	1876	1881	1881	1876	1488
618	20230908	102500	325227375	1878	1882	1882	1878	6781
619	20230908	102400	312478644	1882	1882	1882	1882	45
620	20230908	102300	312393954	1882	1881	1882	1881	1138
621	20230908	102200	310253223	1882	1881	1882	1881	1343
622	20230908	102100	307726539	1881	1881	1881	1881	0
623	20230908	102000	307726539	1881	1882	1882	1881	328
624	20230908	101900	307109344	1882	1882	1882	1881	436
625	20230908	101800	306288892	1882	1881	1882	1881	67
626	20230908	101700	306162848	1882	1882	1882	1882	2
627	20230908	101600	306159084	1882	1883	1883	1882	639
628	20230908	101500	304956432	1883	1884	1884	1883	1040
629	20230908	101400	302998042	1884	1886	1886	1884	2096
630	20230908	101300	299048217	1886	1889	1889	1886	175
631	20230908	101200	298718155	1887	1889	1889	1887	3781
632	20230908	101100	291580970	1891	1891	1892	1888	2594
633	20230908	101000	286679593	1892	1895	1895	1892	1003
634	20230908	100900	284781676	1896	1896	1896	1896	30
635	20230908	100800	284724796	1896	1896	1896	1896	0
636	20230908	100700	284724796	1896	1897	1897	1896	720
637	20230908	100600	283359506	1892	1893	1897	1892	384
638	20230908	100500	282632873	1893	1898	1898	1893	224
639	20230908	100400	282207746	1899	1899	1899	1899	0
640	20230908	100300	282207746	1899	1899	1899	1899	0
641	20230908	100200	282207746	1899	1899	1899	1899	0
642	20230908	100100	282207746	1899	1899	1899	1899	1
643	20230908	100000	282205847	1899	1899	1899	1899	2
644	20230908	095900	282202049	1899	1899	1899	1899	0
645	20230908	095800	282202049	1899	1899	1899	1899	321
646	20230908	095700	281592470	1888	1888	1888	1888	0
647	20230908	095600	281592470	1888	1893	1899	1888	722
648	20230908	095500	280228823	1893	1893	1893	1893	23
649	20230908	095400	280185284	1888	1893	1893	1888	2608
650	20230908	095300	275250763	1893	1893	1893	1893	390
651	20230908	095200	274512493	1893	1893	1893	1893	0
652	20230908	095100	274512493	1893	1895	1895	1893	1010
653	20230908	095000	272599931	1894	1894	1894	1894	3
654	20230908	094900	272594249	1893	1893	1893	1893	100
655	20230908	094800	272404949	1891	1902	1902	1891	1918
656	20230908	094700	268761087	1901	1900	1902	1900	327
657	20230908	094600	268139407	1900	1900	1900	1900	52
658	20230908	094500	268040607	1900	1902	1902	1900	405
659	20230908	094400	267270490	1902	1902	1902	1902	61
660	20230908	094300	267154468	1902	1900	1902	1900	3020
661	20230908	094200	261410468	1900	1903	1903	1900	1429
662	20230908	094100	258691231	1904	1904	1905	1904	257
663	20230908	094000	258201896	1904	1905	1905	1904	123
664	20230908	093900	257967678	1905	1906	1907	1905	94
665	20230908	093800	257788477	1907	1904	1907	1904	3845
666	20230908	093700	250465782	1904	1892	1905	1892	8371
667	20230908	093600	234562029	1892	1893	1893	1889	792
668	20230908	093500	233062983	1894	1888	1894	1887	1963
669	20230908	093400	229353908	1894	1893	1894	1893	1517
670	20230908	093300	226482225	1893	1888	1893	1888	201
671	20230908	093200	226102732	1887	1894	1894	1887	561
672	20230908	093100	225044048	1887	1895	1895	1884	3914
673	20230908	093000	217665983	1887	1886	1887	1885	2004
674	20230908	092900	213888015	1887	1887	1887	1887	129
675	20230908	092800	213644592	1895	1895	1895	1895	3720
676	20230908	092700	206595192	1895	1898	1898	1895	3369
677	20230908	092600	200205817	1895	1886	1897	1886	5556
678	20230908	092500	189701905	1889	1898	1898	1887	2663
679	20230908	092400	184674317	1899	1899	1900	1890	782
680	20230908	092300	183193715	1890	1890	1890	1890	754
681	20230908	092200	181768655	1890	1890	1890	1890	1357
682	20230908	092100	179203925	1890	1895	1895	1890	5092
683	20230908	092000	169569409	1900	1901	1901	1900	4306
684	20230908	091900	161387790	1901	1901	1901	1900	2772
685	20230908	091800	156119677	1902	1904	1906	1902	4027
686	20230908	091700	148457935	1906	1897	1910	1897	12454
687	20230908	091600	124769362	1897	1883	1897	1880	7799
688	20230908	091500	110050113	1884	1888	1888	1884	3035
689	20230908	091400	104328148	1888	1894	1894	1888	3672
690	20230908	091300	97389328	1897	1897	1897	1897	611
691	20230908	091200	96230261	1895	1888	1897	1888	9601
692	20230908	091100	78036121	1894	1894	1894	1894	1031
693	20230908	091000	76083407	1887	1892	1895	1886	6940
694	20230908	090900	62935596	1892	1883	1892	1883	3802
695	20230908	090800	55761354	1883	1879	1883	1879	2041
696	20230908	090700	51925155	1880	1870	1884	1865	14843
697	20230908	090600	24056446	1870	1859	1870	1859	4371
698	20230908	090500	15910566	1856	1856	1856	1856	0
699	20230908	090400	15910566	1856	1856	1856	1855	1196
700	20230908	090300	13690795	1855	1855	1855	1855	1807
701	20230908	090200	10338810	1855	1845	1855	1845	149
702	20230908	090100	10063895	1843	1850	1856	1843	1502
703	20230908	090000	7292527	1845	1859	1860	1845	3725