KissMeData/335870/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203900	53377016	1848	1848	1848	1848	207
3	20230911	203800	53377016	1848	1848	1848	1848	0
4	20230911	203700	53377016	1848	1848	1848	1848	0
5	20230911	203600	53377016	1848	1848	1848	1848	0
6	20230911	203500	53377016	1848	1848	1848	1848	0
7	20230911	203400	53377016	1848	1848	1848	1848	0
8	20230911	203300	53377016	1848	1848	1848	1848	0
9	20230911	203200	53377016	1848	1848	1848	1848	0
10	20230911	203100	53377016	1848	1848	1848	1848	0
11	20230911	203000	53377016	1848	1848	1848	1848	0
12	20230911	202900	53377016	1848	1848	1848	1848	0
13	20230911	202800	53377016	1848	1848	1848	1848	0
14	20230911	202700	53377016	1848	1848	1848	1848	0
15	20230911	202600	53377016	1848	1848	1848	1848	0
16	20230911	202500	53377016	1848	1848	1848	1848	0
17	20230911	202400	53377016	1848	1848	1848	1848	0
18	20230911	202300	53377016	1848	1848	1848	1848	0
19	20230911	202200	53377016	1848	1848	1848	1848	0
20	20230911	202100	53377016	1848	1848	1848	1848	0
21	20230911	202000	53377016	1848	1848	1848	1848	0
22	20230911	201900	53377016	1848	1848	1848	1848	0
23	20230911	201800	53377016	1848	1848	1848	1848	0
24	20230911	201700	53377016	1848	1848	1848	1848	0
25	20230911	201600	53377016	1848	1848	1848	1848	0
26	20230911	201500	53377016	1848	1848	1848	1848	0
27	20230911	201400	53377016	1848	1848	1848	1848	0
28	20230911	201300	53377016	1848	1848	1848	1848	0
29	20230911	201200	53377016	1848	1848	1848	1848	0
30	20230911	201100	53377016	1848	1848	1848	1848	0
31	20230911	201000	53377016	1848	1848	1848	1848	0
32	20230911	200900	53377016	1848	1848	1848	1848	207
33	20230911	200800	53377016	1848	1848	1848	1848	0
34	20230911	200700	53377016	1848	1848	1848	1848	0
35	20230911	200600	53377016	1848	1848	1848	1848	0
36	20230911	200500	53377016	1848	1848	1848	1848	0
37	20230911	200400	53377016	1848	1848	1848	1848	0
38	20230911	200300	53377016	1848	1848	1848	1848	0
39	20230911	200200	53377016	1848	1848	1848	1848	0
40	20230911	200100	53377016	1848	1848	1848	1848	0
41	20230911	200000	53377016	1848	1848	1848	1848	0
42	20230911	195900	53377016	1848	1848	1848	1848	0
43	20230911	195800	53377016	1848	1848	1848	1848	0
44	20230911	195700	53377016	1848	1848	1848	1848	0
45	20230911	195600	53377016	1848	1848	1848	1848	0
46	20230911	195500	53377016	1848	1848	1848	1848	0
47	20230911	195400	53377016	1848	1848	1848	1848	0
48	20230911	195300	53377016	1848	1848	1848	1848	0
49	20230911	195200	53377016	1848	1848	1848	1848	0
50	20230911	195100	53377016	1848	1848	1848	1848	0
51	20230911	195000	53377016	1848	1848	1848	1848	0
52	20230911	194900	53377016	1848	1848	1848	1848	0
53	20230911	194800	53377016	1848	1848	1848	1848	0
54	20230911	194700	53377016	1848	1848	1848	1848	0
55	20230911	194600	53377016	1848	1848	1848	1848	0
56	20230911	194500	53377016	1848	1848	1848	1848	0
57	20230911	194400	53377016	1848	1848	1848	1848	0
58	20230911	194300	53377016	1848	1848	1848	1848	0
59	20230911	194200	53377016	1848	1848	1848	1848	0
60	20230911	194100	53377016	1848	1848	1848	1848	0
61	20230911	194000	53377016	1848	1848	1848	1848	0
62	20230911	193900	53377016	1848	1848	1848	1848	207
63	20230911	193800	53377016	1848	1848	1848	1848	0
64	20230911	193700	53377016	1848	1848	1848	1848	0
65	20230911	193600	53377016	1848	1848	1848	1848	0
66	20230911	193500	53377016	1848	1848	1848	1848	0
67	20230911	193400	53377016	1848	1848	1848	1848	0
68	20230911	193300	53377016	1848	1848	1848	1848	0
69	20230911	193200	53377016	1848	1848	1848	1848	0
70	20230911	193100	53377016	1848	1848	1848	1848	0
71	20230911	193000	53377016	1848	1848	1848	1848	0
72	20230911	192900	53377016	1848	1848	1848	1848	0
73	20230911	192800	53377016	1848	1848	1848	1848	0
74	20230911	192700	53377016	1848	1848	1848	1848	0
75	20230911	192600	53377016	1848	1848	1848	1848	0
76	20230911	192500	53377016	1848	1848	1848	1848	0
77	20230911	192400	53377016	1848	1848	1848	1848	0
78	20230911	192300	53377016	1848	1848	1848	1848	0
79	20230911	192200	53377016	1848	1848	1848	1848	0
80	20230911	192100	53377016	1848	1848	1848	1848	0
81	20230911	192000	53377016	1848	1848	1848	1848	0
82	20230911	191900	53377016	1848	1848	1848	1848	0
83	20230911	191800	53377016	1848	1848	1848	1848	0
84	20230911	191700	53377016	1848	1848	1848	1848	0
85	20230911	191600	53377016	1848	1848	1848	1848	0
86	20230911	191500	53377016	1848	1848	1848	1848	0
87	20230911	191400	53377016	1848	1848	1848	1848	0
88	20230911	191300	53377016	1848	1848	1848	1848	0
89	20230911	191200	53377016	1848	1848	1848	1848	0
90	20230911	191100	53377016	1848	1848	1848	1848	0
91	20230911	191000	53377016	1848	1848	1848	1848	0
92	20230911	190900	53377016	1848	1848	1848	1848	207
93	20230911	190800	53377016	1848	1848	1848	1848	0
94	20230911	190700	53377016	1848	1848	1848	1848	0
95	20230911	190600	53377016	1848	1848	1848	1848	0
96	20230911	190500	53377016	1848	1848	1848	1848	0
97	20230911	190400	53377016	1848	1848	1848	1848	0
98	20230911	190300	53377016	1848	1848	1848	1848	0
99	20230911	190200	53377016	1848	1848	1848	1848	0
100	20230911	190100	53377016	1848	1848	1848	1848	0
101	20230911	190000	53377016	1848	1848	1848	1848	0
102	20230911	185900	53377016	1848	1848	1848	1848	0
103	20230911	185800	53377016	1848	1848	1848	1848	0
104	20230911	185700	53377016	1848	1848	1848	1848	0
105	20230911	185600	53377016	1848	1848	1848	1848	0
106	20230911	185500	53377016	1848	1848	1848	1848	0
107	20230911	185400	53377016	1848	1848	1848	1848	0
108	20230911	185300	53377016	1848	1848	1848	1848	0
109	20230911	185200	53377016	1848	1848	1848	1848	0
110	20230911	185100	53377016	1848	1848	1848	1848	0
111	20230911	185000	53377016	1848	1848	1848	1848	0
112	20230911	184900	53377016	1848	1848	1848	1848	0
113	20230911	184800	53377016	1848	1848	1848	1848	0
114	20230911	184700	53377016	1848	1848	1848	1848	0
115	20230911	184600	53377016	1848	1848	1848	1848	0
116	20230911	184500	53377016	1848	1848	1848	1848	0
117	20230911	184400	53377016	1848	1848	1848	1848	0
118	20230911	184300	53377016	1848	1848	1848	1848	0
119	20230911	184200	53377016	1848	1848	1848	1848	0
120	20230911	184100	53377016	1848	1848	1848	1848	0
121	20230911	184000	53377016	1848	1848	1848	1848	0
122	20230911	183900	53377016	1848	1848	1848	1848	207
123	20230911	183800	53377016	1848	1848	1848	1848	0
124	20230911	183700	53377016	1848	1848	1848	1848	0
125	20230911	183600	53377016	1848	1848	1848	1848	0
126	20230911	183500	53377016	1848	1848	1848	1848	0
127	20230911	183400	53377016	1848	1848	1848	1848	0
128	20230911	183300	53377016	1848	1848	1848	1848	0
129	20230911	183200	53377016	1848	1848	1848	1848	0
130	20230911	183100	53377016	1848	1848	1848	1848	0
131	20230911	183000	53377016	1848	1848	1848	1848	0
132	20230911	182900	53377016	1848	1848	1848	1848	0
133	20230911	182800	53377016	1848	1848	1848	1848	0
134	20230911	182700	53377016	1848	1848	1848	1848	0
135	20230911	182600	53377016	1848	1848	1848	1848	0
136	20230911	182500	53377016	1848	1848	1848	1848	0
137	20230911	182400	53377016	1848	1848	1848	1848	0
138	20230911	182300	53377016	1848	1848	1848	1848	0
139	20230911	182200	53377016	1848	1848	1848	1848	0
140	20230911	182100	53377016	1848	1848	1848	1848	0
141	20230911	182000	53377016	1848	1848	1848	1848	0
142	20230911	181900	53377016	1848	1848	1848	1848	0
143	20230911	181800	53377016	1848	1848	1848	1848	0
144	20230911	181700	53377016	1848	1848	1848	1848	0
145	20230911	181600	53377016	1848	1848	1848	1848	0
146	20230911	181500	53377016	1848	1848	1848	1848	0
147	20230911	181400	53377016	1848	1848	1848	1848	0
148	20230911	181300	53377016	1848	1848	1848	1848	0
149	20230911	181200	53377016	1848	1848	1848	1848	0
150	20230911	181100	53377016	1848	1848	1848	1848	0
151	20230911	181000	53377016	1848	1848	1848	1848	0
152	20230911	180900	53377016	1848	1848	1848	1848	207
153	20230911	180800	53377016	1848	1848	1848	1848	0
154	20230911	180700	53377016	1848	1848	1848	1848	0
155	20230911	180600	53377016	1848	1848	1848	1848	0
156	20230911	180500	53377016	1848	1848	1848	1848	0
157	20230911	180400	53377016	1848	1848	1848	1848	0
158	20230911	180300	53377016	1848	1848	1848	1848	0
159	20230911	180200	53377016	1848	1848	1848	1848	0
160	20230911	180100	53377016	1848	1848	1848	1848	0
161	20230911	180000	53377016	1848	1848	1848	1848	0
162	20230911	175900	53377016	1848	1848	1848	1848	0
163	20230911	175800	53377016	1848	1848	1848	1848	0
164	20230911	175700	53377016	1848	1848	1848	1848	0
165	20230911	175600	53377016	1848	1848	1848	1848	0
166	20230911	175500	53377016	1848	1848	1848	1848	0
167	20230911	175400	53377016	1848	1848	1848	1848	0
168	20230911	175300	53377016	1848	1848	1848	1848	0
169	20230911	175200	53377016	1848	1848	1848	1848	0
170	20230911	175100	53377016	1848	1848	1848	1848	0
171	20230911	175000	53377016	1848	1848	1848	1848	0
172	20230911	174900	53377016	1848	1848	1848	1848	0
173	20230911	174800	53377016	1848	1848	1848	1848	0
174	20230911	174700	53377016	1848	1848	1848	1848	0
175	20230911	174600	53377016	1848	1848	1848	1848	0
176	20230911	174500	53377016	1848	1848	1848	1848	0
177	20230911	174400	53377016	1848	1848	1848	1848	0
178	20230911	174300	53377016	1848	1848	1848	1848	0
179	20230911	174200	53377016	1848	1848	1848	1848	0
180	20230911	174100	53377016	1848	1848	1848	1848	0
181	20230911	174000	53377016	1848	1848	1848	1848	0
182	20230911	173900	53377016	1848	1848	1848	1848	207
183	20230911	173800	53377016	1848	1848	1848	1848	0
184	20230911	173700	53377016	1848	1848	1848	1848	0
185	20230911	173600	53377016	1848	1848	1848	1848	0
186	20230911	173500	53377016	1848	1848	1848	1848	0
187	20230911	173400	53377016	1848	1848	1848	1848	0
188	20230911	173300	53377016	1848	1848	1848	1848	0
189	20230911	173200	53377016	1848	1848	1848	1848	0
190	20230911	173100	53377016	1848	1848	1848	1848	0
191	20230911	173000	53377016	1848	1848	1848	1848	0
192	20230911	172900	53377016	1848	1848	1848	1848	0
193	20230911	172800	53377016	1848	1848	1848	1848	0
194	20230911	172700	53377016	1848	1848	1848	1848	0
195	20230911	172600	53377016	1848	1848	1848	1848	0
196	20230911	172500	53377016	1848	1848	1848	1848	0
197	20230911	172400	53377016	1848	1848	1848	1848	0
198	20230911	172300	53377016	1848	1848	1848	1848	0
199	20230911	172200	53377016	1848	1848	1848	1848	0
200	20230911	172100	53377016	1848	1848	1848	1848	0
201	20230911	172000	53377016	1848	1848	1848	1848	0
202	20230911	171900	53377016	1848	1848	1848	1848	0
203	20230911	171800	53377016	1848	1848	1848	1848	0
204	20230911	171700	53377016	1848	1848	1848	1848	0
205	20230911	171600	53377016	1848	1848	1848	1848	0
206	20230911	171500	53377016	1848	1848	1848	1848	0
207	20230911	171400	53377016	1848	1848	1848	1848	0
208	20230911	171300	53377016	1848	1848	1848	1848	0
209	20230911	171200	53377016	1848	1848	1848	1848	0
210	20230911	171100	53377016	1848	1848	1848	1848	0
211	20230911	171000	53377016	1848	1848	1848	1848	0
212	20230911	170900	53377016	1848	1848	1848	1848	207
213	20230911	170800	53377016	1848	1848	1848	1848	0
214	20230911	170700	53377016	1848	1848	1848	1848	0
215	20230911	170600	53377016	1848	1848	1848	1848	0
216	20230911	170500	53377016	1848	1848	1848	1848	0
217	20230911	170400	53377016	1848	1848	1848	1848	0
218	20230911	170300	53377016	1848	1848	1848	1848	0
219	20230911	170200	53377016	1848	1848	1848	1848	0
220	20230911	170100	53377016	1848	1848	1848	1848	0
221	20230911	170000	53377016	1848	1848	1848	1848	0
222	20230911	165900	53377016	1848	1848	1848	1848	0
223	20230911	165800	53377016	1848	1848	1848	1848	0
224	20230911	165700	53377016	1848	1848	1848	1848	0
225	20230911	165600	53377016	1848	1848	1848	1848	0
226	20230911	165500	53377016	1848	1848	1848	1848	0
227	20230911	165400	53377016	1848	1848	1848	1848	0
228	20230911	165300	53377016	1848	1848	1848	1848	0
229	20230911	165200	53377016	1848	1848	1848	1848	0
230	20230911	165100	53377016	1848	1848	1848	1848	0
231	20230911	165000	53377016	1848	1848	1848	1848	0
232	20230911	164900	53377016	1848	1848	1848	1848	0
233	20230911	164800	53377016	1848	1848	1848	1848	0
234	20230911	164700	53377016	1848	1848	1848	1848	0
235	20230911	164600	53377016	1848	1848	1848	1848	0
236	20230911	164500	53377016	1848	1848	1848	1848	0
237	20230911	164400	53377016	1848	1848	1848	1848	0
238	20230911	164300	53377016	1848	1848	1848	1848	0
239	20230911	164200	53377016	1848	1848	1848	1848	0
240	20230911	164100	53377016	1848	1848	1848	1848	0
241	20230911	164000	53377016	1848	1848	1848	1848	0
242	20230911	163900	53377016	1848	1848	1848	1848	207
243	20230911	163800	53377016	1848	1848	1848	1848	0
244	20230911	163700	53377016	1848	1848	1848	1848	0
245	20230911	163600	53377016	1848	1848	1848	1848	0
246	20230911	163500	53377016	1848	1848	1848	1848	0
247	20230911	163400	53377016	1848	1848	1848	1848	0
248	20230911	163300	53377016	1848	1848	1848	1848	0
249	20230911	163200	53377016	1848	1848	1848	1848	0
250	20230911	163100	53377016	1848	1848	1848	1848	0
251	20230911	163000	53377016	1848	1848	1848	1848	0
252	20230911	162900	53377016	1848	1848	1848	1848	0
253	20230911	162800	53377016	1848	1848	1848	1848	0
254	20230911	162700	53377016	1848	1848	1848	1848	0
255	20230911	162600	53377016	1848	1848	1848	1848	0
256	20230911	162500	53377016	1848	1848	1848	1848	0
257	20230911	162400	53377016	1848	1848	1848	1848	0
258	20230911	162300	53377016	1848	1848	1848	1848	0
259	20230911	162200	53377016	1848	1848	1848	1848	0
260	20230911	162100	53377016	1848	1848	1848	1848	0
261	20230911	162000	53377016	1848	1848	1848	1848	0
262	20230911	161900	53377016	1848	1848	1848	1848	0
263	20230911	161800	53377016	1848	1848	1848	1848	0
264	20230911	161700	53377016	1848	1848	1848	1848	0
265	20230911	161600	53377016	1848	1848	1848	1848	0
266	20230911	161500	53377016	1848	1848	1848	1848	0
267	20230911	161400	53377016	1848	1848	1848	1848	0
268	20230911	161300	53377016	1848	1848	1848	1848	0
269	20230911	161200	53377016	1848	1848	1848	1848	0
270	20230911	161100	53377016	1848	1848	1848	1848	0
271	20230911	161000	53377016	1848	1848	1848	1848	0
272	20230911	160900	53377016	1848	1848	1848	1848	207
273	20230911	160800	53377016	1848	1848	1848	1848	0
274	20230911	160700	53377016	1848	1848	1848	1848	0
275	20230911	160600	53377016	1848	1848	1848	1848	0
276	20230911	160500	53377016	1848	1848	1848	1848	0
277	20230911	160400	53377016	1848	1848	1848	1848	0
278	20230911	160300	53377016	1848	1848	1848	1848	0
279	20230911	160200	53377016	1848	1848	1848	1848	0
280	20230911	160100	53377016	1848	1848	1848	1848	0
281	20230911	160000	53377016	1848	1848	1848	1848	0
282	20230911	155900	53377016	1848	1848	1848	1848	0
283	20230911	155800	53377016	1848	1848	1848	1848	0
284	20230911	155700	53377016	1848	1848	1848	1848	0
285	20230911	155600	53377016	1848	1848	1848	1848	0
286	20230911	155500	53377016	1848	1848	1848	1848	0
287	20230911	155400	53377016	1848	1848	1848	1848	0
288	20230911	155300	53377016	1848	1848	1848	1848	0
289	20230911	155200	53377016	1848	1848	1848	1848	0
290	20230911	155100	53377016	1848	1848	1848	1848	0
291	20230911	155000	53377016	1848	1848	1848	1848	0
292	20230911	154900	53377016	1848	1848	1848	1848	0
293	20230911	154800	53377016	1848	1848	1848	1848	0
294	20230911	154700	53377016	1848	1848	1848	1848	0
295	20230911	154600	53377016	1848	1848	1848	1848	0
296	20230911	154500	53377016	1848	1848	1848	1848	0
297	20230911	154400	53377016	1848	1848	1848	1848	0
298	20230911	154300	53377016	1848	1848	1848	1848	0
299	20230911	154200	53377016	1848	1848	1848	1848	0
300	20230911	154100	53377016	1848	1848	1848	1848	0
301	20230911	154000	53377016	1848	1848	1848	1848	0
302	20230911	153900	53377016	1848	1848	1848	1848	207
303	20230911	153800	53377016	1848	1848	1848	1848	0
304	20230911	153700	53377016	1848	1848	1848	1848	0
305	20230911	153600	53377016	1848	1848	1848	1848	0
306	20230911	153500	53377016	1848	1848	1848	1848	0
307	20230911	153400	53377016	1848	1848	1848	1848	0
308	20230911	153300	53377016	1848	1848	1848	1848	0
309	20230911	153200	53377016	1848	1848	1848	1848	0
310	20230911	153100	53377016	1848	1848	1848	1848	0
311	20230911	153000	53377016	1848	1848	1848	1848	207
312	20230911	152900	52994480	1848	1848	1848	1848	0
313	20230911	152800	52994480	1848	1848	1848	1848	0
314	20230911	152700	52994480	1848	1848	1848	1848	0
315	20230911	152600	52994480	1848	1848	1848	1848	0
316	20230911	152500	52994480	1848	1848	1848	1848	0
317	20230911	152400	52994480	1848	1848	1848	1848	0
318	20230911	152300	52994480	1848	1848	1848	1848	0
319	20230911	152200	52994480	1848	1848	1848	1848	0
320	20230911	152100	52994480	1848	1848	1848	1848	0
321	20230911	152000	52994480	1848	1848	1848	1848	0
322	20230911	151900	52994480	1848	1848	1848	1848	2
323	20230911	151800	52990784	1848	1848	1848	1848	51
324	20230911	151700	52896536	1841	1841	1841	1841	0
325	20230911	151600	52896536	1841	1841	1841	1841	0
326	20230911	151500	52896536	1841	1841	1841	1841	0
327	20230911	151400	52896536	1841	1841	1841	1841	0
328	20230911	151300	52896536	1841	1841	1841	1841	0
329	20230911	151200	52896536	1841	1841	1841	1841	0
330	20230911	151100	52896536	1841	1841	1841	1841	0
331	20230911	151000	52896536	1841	1841	1841	1841	0
332	20230911	150900	52896536	1841	1841	1841	1841	0
333	20230911	150800	52896536	1841	1841	1841	1841	0
334	20230911	150700	52896536	1841	1841	1841	1841	0
335	20230911	150600	52896536	1841	1841	1841	1841	0
336	20230911	150500	52896536	1841	1841	1841	1841	0
337	20230911	150400	52896536	1841	1841	1841	1841	0
338	20230911	150300	52896536	1841	1841	1841	1841	196
339	20230911	150200	52535700	1841	1841	1841	1841	0
340	20230911	150100	52535700	1841	1848	1848	1841	1443
341	20230911	150000	49877940	1849	1849	1849	1849	1
342	20230911	145900	49876091	1849	1849	1849	1849	0
343	20230911	145800	49876091	1849	1849	1849	1849	0
344	20230911	145700	49876091	1849	1849	1849	1849	3
345	20230911	145600	49870544	1850	1850	1850	1850	0
346	20230911	145500	49870544	1850	1848	1850	1848	30
347	20230911	145400	49815102	1848	1848	1848	1848	0
348	20230911	145300	49815102	1848	1848	1848	1848	1
349	20230911	145200	49813254	1841	1841	1841	1841	0
350	20230911	145100	49813254	1841	1841	1841	1841	0
351	20230911	145000	49813254	1841	1840	1841	1840	311
352	20230911	144900	49240704	1841	1840	1841	1840	501
353	20230911	144800	48318814	1840	1836	1840	1836	217
354	20230911	144700	47920197	1840	1840	1840	1840	0
355	20230911	144600	47920197	1840	1840	1840	1839	300
356	20230911	144500	47368204	1841	1841	1841	1841	0
357	20230911	144400	47368204	1841	1841	1841	1841	0
358	20230911	144300	47368204	1841	1841	1841	1841	0
359	20230911	144200	47368204	1841	1841	1841	1841	0
360	20230911	144100	47368204	1841	1841	1841	1841	0
361	20230911	144000	47368204	1841	1840	1841	1840	25
362	20230911	143900	47322182	1839	1839	1839	1839	0
363	20230911	143800	47322182	1839	1839	1839	1839	0
364	20230911	143700	47322182	1839	1839	1839	1839	0
365	20230911	143600	47322182	1839	1839	1839	1839	0
366	20230911	143500	47322182	1839	1839	1839	1839	52
367	20230911	143400	47226554	1839	1839	1839	1839	1
368	20230911	143300	47224715	1839	1839	1839	1839	2
369	20230911	143200	47221037	1840	1840	1840	1840	0
370	20230911	143100	47221037	1840	1840	1840	1840	0
371	20230911	143000	47221037	1840	1840	1840	1840	170
372	20230911	142900	46908237	1842	1842	1842	1842	0
373	20230911	142800	46908237	1842	1842	1842	1842	24
374	20230911	142700	46864029	1840	1840	1840	1840	104
375	20230911	142600	46672669	1840	1840	1840	1840	0
376	20230911	142500	46672669	1840	1840	1840	1840	0
377	20230911	142400	46672669	1840	1840	1840	1840	0
378	20230911	142300	46672669	1840	1840	1840	1840	0
379	20230911	142200	46672669	1840	1840	1840	1840	0
380	20230911	142100	46672669	1840	1840	1840	1840	0
381	20230911	142000	46672669	1840	1840	1840	1840	0
382	20230911	141900	46672669	1840	1840	1840	1840	0
383	20230911	141800	46672669	1840	1840	1840	1840	0
384	20230911	141700	46672669	1840	1840	1840	1840	0
385	20230911	141600	46672669	1840	1840	1840	1840	0
386	20230911	141500	46672669	1840	1840	1840	1840	3
387	20230911	141400	46667149	1840	1840	1840	1840	9
388	20230911	141300	46650589	1841	1841	1841	1841	84
389	20230911	141200	46495945	1841	1841	1841	1841	154
390	20230911	141100	46212431	1843	1843	1843	1843	0
391	20230911	141000	46212431	1843	1843	1843	1843	0
392	20230911	140900	46212431	1843	1843	1843	1843	0
393	20230911	140800	46212431	1843	1843	1843	1843	0
394	20230911	140700	46212431	1843	1843	1843	1843	0
395	20230911	140600	46212431	1843	1843	1843	1843	0
396	20230911	140500	46212431	1843	1843	1843	1843	10
397	20230911	140400	46194001	1847	1847	1847	1847	0
398	20230911	140300	46194001	1847	1847	1847	1847	0
399	20230911	140200	46194001	1847	1847	1847	1847	0
400	20230911	140100	46194001	1847	1847	1847	1847	0
401	20230911	140000	46194001	1847	1847	1847	1847	0
402	20230911	135900	46194001	1847	1847	1847	1847	0
403	20230911	135800	46194001	1847	1847	1847	1847	0
404	20230911	135700	46194001	1847	1847	1847	1847	0
405	20230911	135600	46194001	1847	1847	1847	1847	0
406	20230911	135500	46194001	1847	1847	1847	1847	0
407	20230911	135400	46194001	1847	1847	1847	1847	0
408	20230911	135300	46194001	1847	1847	1847	1847	10
409	20230911	135200	46175531	1841	1841	1841	1841	0
410	20230911	135100	46175531	1841	1841	1841	1841	0
411	20230911	135000	46175531	1841	1841	1841	1841	0
412	20230911	134900	46175531	1841	1841	1841	1841	0
413	20230911	134800	46175531	1841	1841	1841	1841	0
414	20230911	134700	46175531	1841	1841	1841	1841	0
415	20230911	134600	46175531	1841	1846	1846	1841	824
416	20230911	134500	44657947	1846	1846	1846	1846	0
417	20230911	134400	44657947	1846	1846	1846	1846	0
418	20230911	134300	44657947	1846	1846	1846	1846	0
419	20230911	134200	44657947	1846	1846	1846	1846	0
420	20230911	134100	44657947	1846	1846	1846	1846	1
421	20230911	134000	44656101	1848	1848	1848	1848	49
422	20230911	133900	44565549	1849	1849	1849	1849	0
423	20230911	133800	44565549	1849	1849	1849	1849	0
424	20230911	133700	44565549	1849	1849	1849	1849	0
425	20230911	133600	44565549	1849	1849	1849	1849	0
426	20230911	133500	44565549	1849	1849	1849	1849	1
427	20230911	133400	44563700	1849	1849	1849	1849	5
428	20230911	133300	44554455	1848	1848	1848	1848	0
429	20230911	133200	44554455	1848	1848	1848	1848	0
430	20230911	133100	44554455	1848	1848	1848	1848	0
431	20230911	133000	44554455	1848	1848	1848	1848	213
432	20230911	132900	44160831	1848	1848	1848	1848	0
433	20230911	132800	44160831	1848	1848	1848	1848	0
434	20230911	132700	44160831	1848	1848	1848	1848	0
435	20230911	132600	44160831	1848	1848	1848	1848	0
436	20230911	132500	44160831	1848	1848	1848	1848	0
437	20230911	132400	44160831	1848	1848	1848	1848	0
438	20230911	132300	44160831	1848	1848	1848	1848	0
439	20230911	132200	44160831	1848	1848	1848	1848	0
440	20230911	132100	44160831	1848	1848	1848	1848	0
441	20230911	132000	44160831	1848	1848	1848	1848	0
442	20230911	131900	44160831	1848	1848	1848	1848	0
443	20230911	131800	44160831	1848	1848	1848	1848	21
444	20230911	131700	44122023	1850	1850	1850	1850	0
445	20230911	131600	44122023	1850	1850	1850	1850	0
446	20230911	131500	44122023	1850	1850	1850	1850	0
447	20230911	131400	44122023	1850	1850	1850	1850	0
448	20230911	131300	44122023	1850	1850	1850	1850	0
449	20230911	131200	44122023	1850	1850	1850	1850	0
450	20230911	131100	44122023	1850	1850	1850	1850	0
451	20230911	131000	44122023	1850	1850	1850	1850	0
452	20230911	130900	44122023	1850	1850	1850	1850	0
453	20230911	130800	44122023	1850	1850	1850	1850	0
454	20230911	130700	44122023	1850	1850	1850	1850	0
455	20230911	130600	44122023	1850	1850	1850	1850	0
456	20230911	130500	44122023	1850	1850	1850	1850	0
457	20230911	130400	44122023	1850	1850	1850	1850	0
458	20230911	130300	44122023	1850	1850	1850	1850	0
459	20230911	130200	44122023	1850	1850	1850	1850	0
460	20230911	130100	44122023	1850	1850	1850	1850	0
461	20230911	130000	44122023	1850	1850	1850	1850	0
462	20230911	125900	44122023	1850	1850	1850	1850	0
463	20230911	125800	44122023	1850	1850	1850	1850	0
464	20230911	125700	44122023	1850	1850	1850	1850	0
465	20230911	125600	44122023	1850	1850	1850	1850	0
466	20230911	125500	44122023	1850	1850	1850	1850	0
467	20230911	125400	44122023	1850	1850	1850	1850	0
468	20230911	125300	44122023	1850	1850	1850	1850	0
469	20230911	125200	44122023	1850	1850	1850	1850	0
470	20230911	125100	44122023	1850	1850	1850	1850	0
471	20230911	125000	44122023	1850	1850	1850	1850	0
472	20230911	124900	44122023	1850	1850	1850	1850	0
473	20230911	124800	44122023	1850	1850	1850	1850	0
474	20230911	124700	44122023	1850	1850	1850	1850	0
475	20230911	124600	44122023	1850	1850	1850	1850	33
476	20230911	124500	44060973	1850	1850	1850	1850	0
477	20230911	124400	44060973	1850	1850	1850	1850	0
478	20230911	124300	44060973	1850	1850	1850	1850	0
479	20230911	124200	44060973	1850	1849	1850	1849	1000
480	20230911	124100	42211233	1849	1849	1849	1849	0
481	20230911	124000	42211233	1849	1849	1849	1849	0
482	20230911	123900	42211233	1849	1849	1849	1849	0
483	20230911	123800	42211233	1849	1849	1849	1849	0
484	20230911	123700	42211233	1849	1849	1849	1849	0
485	20230911	123600	42211233	1849	1849	1849	1849	0
486	20230911	123500	42211233	1849	1849	1849	1849	10
487	20230911	123400	42192743	1849	1849	1849	1849	0
488	20230911	123300	42192743	1849	1849	1849	1849	0
489	20230911	123200	42192743	1849	1849	1849	1849	0
490	20230911	123100	42192743	1849	1849	1849	1849	0
491	20230911	123000	42192743	1849	1849	1849	1849	0
492	20230911	122900	42192743	1849	1849	1849	1849	0
493	20230911	122800	42192743	1849	1849	1849	1849	0
494	20230911	122700	42192743	1849	1849	1849	1849	0
495	20230911	122600	42192743	1849	1849	1849	1849	0
496	20230911	122500	42192743	1849	1849	1849	1849	8
497	20230911	122400	42177951	1849	1849	1849	1849	0
498	20230911	122300	42177951	1849	1849	1849	1849	0
499	20230911	122200	42177951	1849	1849	1849	1849	0
500	20230911	122100	42177951	1849	1849	1849	1849	0
501	20230911	122000	42177951	1849	1849	1849	1849	0
502	20230911	121900	42177951	1849	1849	1849	1849	0
503	20230911	121800	42177951	1849	1849	1849	1849	0
504	20230911	121700	42177951	1849	1849	1849	1849	0
505	20230911	121600	42177951	1849	1849	1849	1849	0
506	20230911	121500	42177951	1849	1849	1849	1849	1
507	20230911	121400	42176102	1848	1848	1848	1848	0
508	20230911	121300	42176102	1848	1848	1848	1848	0
509	20230911	121200	42176102	1848	1848	1848	1848	74
510	20230911	121100	42039350	1848	1848	1848	1848	0
511	20230911	121000	42039350	1848	1848	1848	1848	0
512	20230911	120900	42039350	1848	1848	1848	1848	0
513	20230911	120800	42039350	1848	1848	1848	1848	0
514	20230911	120700	42039350	1848	1848	1848	1848	0
515	20230911	120600	42039350	1848	1848	1848	1848	52
516	20230911	120500	41943254	1848	1848	1848	1848	2
517	20230911	120400	41939558	1848	1848	1848	1848	0
518	20230911	120300	41939558	1848	1848	1848	1848	0
519	20230911	120200	41939558	1848	1848	1848	1848	0
520	20230911	120100	41939558	1848	1848	1848	1848	1
521	20230911	120000	41937710	1848	1848	1848	1848	0
522	20230911	115900	41937710	1848	1848	1848	1848	0
523	20230911	115800	41937710	1848	1848	1848	1848	0
524	20230911	115700	41937710	1848	1848	1848	1848	0
525	20230911	115600	41937710	1848	1848	1848	1848	0
526	20230911	115500	41937710	1848	1848	1848	1848	0
527	20230911	115400	41937710	1848	1848	1848	1848	0
528	20230911	115300	41937710	1848	1848	1848	1848	0
529	20230911	115200	41937710	1848	1848	1848	1848	0
530	20230911	115100	41937710	1848	1848	1848	1848	0
531	20230911	115000	41937710	1848	1848	1848	1848	0
532	20230911	114900	41937710	1848	1848	1848	1848	0
533	20230911	114800	41937710	1848	1848	1848	1848	0
534	20230911	114700	41937710	1848	1848	1848	1848	0
535	20230911	114600	41937710	1848	1848	1848	1848	0
536	20230911	114500	41937710	1848	1848	1848	1848	0
537	20230911	114400	41937710	1848	1848	1848	1848	0
538	20230911	114300	41937710	1848	1848	1848	1848	0
539	20230911	114200	41937710	1848	1848	1848	1848	9
540	20230911	114100	41921078	1848	1848	1848	1848	0
541	20230911	114000	41921078	1848	1848	1848	1848	0
542	20230911	113900	41921078	1848	1848	1848	1848	0
543	20230911	113800	41921078	1848	1848	1848	1848	0
544	20230911	113700	41921078	1848	1848	1848	1848	0
545	20230911	113600	41921078	1848	1848	1848	1848	0
546	20230911	113500	41921078	1848	1848	1848	1848	0
547	20230911	113400	41921078	1848	1848	1848	1848	1
548	20230911	113300	41919230	1843	1843	1843	1843	0
549	20230911	113200	41919230	1843	1843	1843	1843	0
550	20230911	113100	41919230	1843	1843	1843	1843	8
551	20230911	113000	41904486	1842	1842	1842	1842	0
552	20230911	112900	41904486	1842	1844	1844	1842	224
553	20230911	112800	41491759	1845	1848	1848	1845	81
554	20230911	112700	41342194	1850	1850	1850	1850	0
555	20230911	112600	41342194	1850	1850	1850	1850	0
556	20230911	112500	41342194	1850	1850	1850	1850	0
557	20230911	112400	41342194	1850	1850	1850	1850	0
558	20230911	112300	41342194	1850	1850	1850	1850	0
559	20230911	112200	41342194	1850	1850	1850	1850	0
560	20230911	112100	41342194	1850	1850	1850	1850	0
561	20230911	112000	41342194	1850	1850	1850	1850	0
562	20230911	111900	41342194	1850	1850	1850	1850	0
563	20230911	111800	41342194	1850	1850	1850	1850	11
564	20230911	111700	41321844	1850	1850	1850	1850	0
565	20230911	111600	41321844	1850	1850	1850	1850	0
566	20230911	111500	41321844	1850	1850	1850	1850	15
567	20230911	111400	41294094	1849	1849	1849	1849	0
568	20230911	111300	41294094	1849	1849	1849	1849	0
569	20230911	111200	41294094	1849	1849	1849	1849	0
570	20230911	111100	41294094	1849	1849	1849	1849	0
571	20230911	111000	41294094	1849	1849	1849	1849	0
572	20230911	110900	41294094	1849	1849	1849	1849	0
573	20230911	110800	41294094	1849	1849	1849	1849	0
574	20230911	110700	41294094	1849	1849	1849	1849	0
575	20230911	110600	41294094	1849	1849	1849	1849	0
576	20230911	110500	41294094	1849	1849	1849	1849	0
577	20230911	110400	41294094	1849	1849	1849	1849	18
578	20230911	110300	41260812	1850	1850	1850	1850	0
579	20230911	110200	41260812	1850	1850	1850	1850	0
580	20230911	110100	41260812	1850	1850	1850	1850	0
581	20230911	110000	41260812	1850	1850	1850	1850	0
582	20230911	105900	41260812	1850	1850	1850	1850	0
583	20230911	105800	41260812	1850	1850	1850	1850	100
584	20230911	105700	41075812	1849	1849	1849	1849	14
585	20230911	105600	41049926	1849	1849	1849	1849	23
586	20230911	105500	41007399	1844	1844	1844	1844	0
587	20230911	105400	41007399	1844	1844	1844	1844	0
588	20230911	105300	41007399	1844	1844	1844	1844	0
589	20230911	105200	41007399	1844	1844	1844	1844	0
590	20230911	105100	41007399	1844	1844	1844	1844	0
591	20230911	105000	41007399	1844	1844	1844	1844	0
592	20230911	104900	41007399	1844	1844	1844	1844	0
593	20230911	104800	41007399	1844	1844	1844	1844	0
594	20230911	104700	41007399	1844	1850	1850	1844	3
595	20230911	104600	41001861	1850	1850	1850	1850	58
596	20230911	104500	40894561	1852	1852	1852	1852	0
597	20230911	104400	40894561	1852	1852	1852	1852	0
598	20230911	104300	40894561	1852	1852	1852	1852	0
599	20230911	104200	40894561	1852	1852	1852	1852	0
600	20230911	104100	40894561	1852	1852	1852	1852	0
601	20230911	104000	40894561	1852	1852	1852	1852	0
602	20230911	103900	40894561	1852	1852	1852	1852	0
603	20230911	103800	40894561	1852	1852	1852	1852	0
604	20230911	103700	40894561	1852	1852	1852	1852	0
605	20230911	103600	40894561	1852	1852	1852	1852	0
606	20230911	103500	40894561	1852	1852	1852	1852	0
607	20230911	103400	40894561	1852	1852	1852	1852	0
608	20230911	103300	40894561	1852	1852	1852	1852	0
609	20230911	103200	40894561	1852	1852	1852	1852	0
610	20230911	103100	40894561	1852	1852	1852	1852	0
611	20230911	103000	40894561	1852	1852	1852	1852	0
612	20230911	102900	40894561	1852	1852	1852	1852	0
613	20230911	102800	40894561	1852	1852	1852	1852	606
614	20230911	102700	39772249	1852	1852	1852	1852	204
615	20230911	102600	39394441	1852	1852	1852	1852	169
616	20230911	102500	39081453	1853	1853	1853	1853	0
617	20230911	102400	39081453	1853	1853	1853	1853	0
618	20230911	102300	39081453	1853	1853	1853	1853	0
619	20230911	102200	39081453	1853	1853	1853	1853	0
620	20230911	102100	39081453	1853	1852	1853	1852	22
621	20230911	102000	39040708	1843	1843	1843	1843	0
622	20230911	101900	39040708	1843	1843	1843	1843	0
623	20230911	101800	39040708	1843	1848	1848	1842	1650
624	20230911	101700	36000657	1872	1872	1872	1872	3
625	20230911	101600	35995041	1842	1855	1855	1842	515
626	20230911	101500	35042644	1875	1875	1875	1875	0
627	20230911	101400	35042644	1875	1868	1875	1868	6
628	20230911	101300	35031429	1855	1860	1860	1855	175
629	20230911	101200	34706384	1875	1873	1875	1873	79
630	20230911	101100	34558267	1875	1875	1875	1875	0
631	20230911	101000	34558267	1875	1875	1875	1875	0
632	20230911	100900	34558267	1875	1875	1875	1874	189
633	20230911	100800	34203899	1875	1875	1875	1875	2
634	20230911	100700	34200149	1875	1875	1875	1875	0
635	20230911	100600	34200149	1875	1875	1875	1875	0
636	20230911	100500	34200149	1875	1875	1875	1875	0
637	20230911	100400	34200149	1875	1875	1875	1875	0
638	20230911	100300	34200149	1875	1875	1875	1875	0
639	20230911	100200	34200149	1875	1875	1875	1875	4
640	20230911	100100	34192649	1875	1875	1875	1875	0
641	20230911	100000	34192649	1875	1875	1875	1875	0
642	20230911	095900	34192649	1875	1875	1875	1875	0
643	20230911	095800	34192649	1875	1875	1875	1875	0
644	20230911	095700	34192649	1875	1875	1875	1875	6
645	20230911	095600	34181399	1875	1875	1875	1875	0
646	20230911	095500	34181399	1875	1875	1875	1875	0
647	20230911	095400	34181399	1875	1875	1875	1875	0
648	20230911	095300	34181399	1875	1875	1875	1875	0
649	20230911	095200	34181399	1875	1875	1875	1875	0
650	20230911	095100	34181399	1875	1875	1875	1875	0
651	20230911	095000	34181399	1875	1875	1875	1875	0
652	20230911	094900	34181399	1875	1875	1875	1875	3
653	20230911	094800	34175774	1875	1875	1875	1875	1
654	20230911	094700	34173899	1875	1875	1875	1875	6
655	20230911	094600	34162649	1875	1875	1875	1875	0
656	20230911	094500	34162649	1875	1875	1875	1875	0
657	20230911	094400	34162649	1875	1875	1875	1875	0
658	20230911	094300	34162649	1875	1875	1875	1875	21
659	20230911	094200	34123274	1875	1875	1875	1875	1
660	20230911	094100	34121399	1877	1877	1877	1877	0
661	20230911	094000	34121399	1877	1877	1877	1877	2
662	20230911	093900	34117645	1861	1861	1861	1861	65
663	20230911	093800	33996680	1861	1860	1862	1860	11235
664	20230911	093700	13087976	1860	1860	1860	1860	11
665	20230911	093600	13067516	1860	1860	1860	1860	4
666	20230911	093500	13060076	1860	1860	1860	1860	39
667	20230911	093400	12987536	1860	1860	1860	1860	0
668	20230911	093300	12987536	1860	1860	1860	1860	108
669	20230911	093200	12786656	1860	1860	1860	1860	0
670	20230911	093100	12786656	1860	1860	1860	1860	0
671	20230911	093000	12786656	1860	1860	1860	1860	0
672	20230911	092900	12786656	1860	1860	1860	1860	0
673	20230911	092800	12786656	1860	1860	1860	1860	0
674	20230911	092700	12786656	1860	1860	1860	1860	0
675	20230911	092600	12786656	1860	1860	1860	1860	0
676	20230911	092500	12786656	1860	1860	1860	1860	3
677	20230911	092400	12781076	1860	1860	1860	1860	2
678	20230911	092300	12777356	1860	1860	1860	1860	20
679	20230911	092200	12740156	1860	1860	1860	1860	60
680	20230911	092100	12628556	1860	1860	1860	1860	1
681	20230911	092000	12626696	1860	1860	1860	1860	5
682	20230911	091900	12617396	1860	1860	1860	1860	0
683	20230911	091800	12617396	1860	1860	1860	1860	0
684	20230911	091700	12617396	1860	1860	1860	1860	0
685	20230911	091600	12617396	1860	1860	1860	1860	0
686	20230911	091500	12617396	1860	1860	1860	1860	0
687	20230911	091400	12617396	1860	1860	1860	1860	0
688	20230911	091300	12617396	1860	1860	1860	1860	0
689	20230911	091200	12617396	1860	1860	1860	1860	1
690	20230911	091100	12615536	1860	1860	1860	1860	10
691	20230911	091000	12596936	1859	1859	1859	1859	0
692	20230911	090900	12596936	1859	1859	1859	1859	0
693	20230911	090800	12596936	1859	1859	1859	1859	0
694	20230911	090700	12596936	1859	1859	1859	1859	0
695	20230911	090600	12596936	1859	1859	1859	1859	0
696	20230911	090500	12596936	1859	1859	1859	1859	0
697	20230911	090400	12596936	1859	1859	1859	1859	0
698	20230911	090300	12596936	1859	1859	1859	1859	0
699	20230911	090200	12596936	1859	1859	1859	1859	0
700	20230911	090100	12596936	1859	1860	1860	1859	1475
701	20230911	090000	9854559	1859	1859	1859	1859	5301