KissMeData/069330/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193300	72783134	1678	1678	1678	1678	138
3	20230906	193200	72783134	1678	1678	1678	1678	0
4	20230906	193100	72783134	1678	1678	1678	1678	0
5	20230906	193000	72783134	1678	1678	1678	1678	0
6	20230906	192900	72783134	1678	1678	1678	1678	0
7	20230906	192800	72783134	1678	1678	1678	1678	0
8	20230906	192700	72783134	1678	1678	1678	1678	0
9	20230906	192600	72783134	1678	1678	1678	1678	0
10	20230906	192500	72783134	1678	1678	1678	1678	0
11	20230906	192400	72783134	1678	1678	1678	1678	0
12	20230906	192300	72783134	1678	1678	1678	1678	0
13	20230906	192200	72783134	1678	1678	1678	1678	0
14	20230906	192100	72783134	1678	1678	1678	1678	0
15	20230906	192000	72783134	1678	1678	1678	1678	0
16	20230906	191900	72783134	1678	1678	1678	1678	0
17	20230906	191800	72783134	1678	1678	1678	1678	0
18	20230906	191700	72783134	1678	1678	1678	1678	0
19	20230906	191600	72783134	1678	1678	1678	1678	0
20	20230906	191500	72783134	1678	1678	1678	1678	0
21	20230906	191400	72783134	1678	1678	1678	1678	0
22	20230906	191300	72783134	1678	1678	1678	1678	0
23	20230906	191200	72783134	1678	1678	1678	1678	0
24	20230906	191100	72783134	1678	1678	1678	1678	0
25	20230906	191000	72783134	1678	1678	1678	1678	0
26	20230906	190900	72783134	1678	1678	1678	1678	0
27	20230906	190800	72783134	1678	1678	1678	1678	0
28	20230906	190700	72783134	1678	1678	1678	1678	0
29	20230906	190600	72783134	1678	1678	1678	1678	0
30	20230906	190500	72783134	1678	1678	1678	1678	0
31	20230906	190400	72783134	1678	1678	1678	1678	0
32	20230906	190300	72783134	1678	1678	1678	1678	138
33	20230906	190200	72783134	1678	1678	1678	1678	0
34	20230906	190100	72783134	1678	1678	1678	1678	0
35	20230906	190000	72783134	1678	1678	1678	1678	0
36	20230906	185900	72783134	1678	1678	1678	1678	0
37	20230906	185800	72783134	1678	1678	1678	1678	0
38	20230906	185700	72783134	1678	1678	1678	1678	0
39	20230906	185600	72783134	1678	1678	1678	1678	0
40	20230906	185500	72783134	1678	1678	1678	1678	0
41	20230906	185400	72783134	1678	1678	1678	1678	0
42	20230906	185300	72783134	1678	1678	1678	1678	0
43	20230906	185200	72783134	1678	1678	1678	1678	0
44	20230906	185100	72783134	1678	1678	1678	1678	0
45	20230906	185000	72783134	1678	1678	1678	1678	0
46	20230906	184900	72783134	1678	1678	1678	1678	0
47	20230906	184800	72783134	1678	1678	1678	1678	0
48	20230906	184700	72783134	1678	1678	1678	1678	0
49	20230906	184600	72783134	1678	1678	1678	1678	0
50	20230906	184500	72783134	1678	1678	1678	1678	0
51	20230906	184400	72783134	1678	1678	1678	1678	0
52	20230906	184300	72783134	1678	1678	1678	1678	0
53	20230906	184200	72783134	1678	1678	1678	1678	0
54	20230906	184100	72783134	1678	1678	1678	1678	0
55	20230906	184000	72783134	1678	1678	1678	1678	0
56	20230906	183900	72783134	1678	1678	1678	1678	0
57	20230906	183800	72783134	1678	1678	1678	1678	0
58	20230906	183700	72783134	1678	1678	1678	1678	0
59	20230906	183600	72783134	1678	1678	1678	1678	0
60	20230906	183500	72783134	1678	1678	1678	1678	0
61	20230906	183400	72783134	1678	1678	1678	1678	0
62	20230906	183300	72783134	1678	1678	1678	1678	138
63	20230906	183200	72783134	1678	1678	1678	1678	0
64	20230906	183100	72783134	1678	1678	1678	1678	0
65	20230906	183000	72783134	1678	1678	1678	1678	0
66	20230906	182900	72783134	1678	1678	1678	1678	0
67	20230906	182800	72783134	1678	1678	1678	1678	0
68	20230906	182700	72783134	1678	1678	1678	1678	0
69	20230906	182600	72783134	1678	1678	1678	1678	0
70	20230906	182500	72783134	1678	1678	1678	1678	0
71	20230906	182400	72783134	1678	1678	1678	1678	0
72	20230906	182300	72783134	1678	1678	1678	1678	0
73	20230906	182200	72783134	1678	1678	1678	1678	0
74	20230906	182100	72783134	1678	1678	1678	1678	0
75	20230906	182000	72783134	1678	1678	1678	1678	0
76	20230906	181900	72783134	1678	1678	1678	1678	0
77	20230906	181800	72783134	1678	1678	1678	1678	0
78	20230906	181700	72783134	1678	1678	1678	1678	0
79	20230906	181600	72783134	1678	1678	1678	1678	0
80	20230906	181500	72783134	1678	1678	1678	1678	0
81	20230906	181400	72783134	1678	1678	1678	1678	0
82	20230906	181300	72783134	1678	1678	1678	1678	0
83	20230906	181200	72783134	1678	1678	1678	1678	0
84	20230906	181100	72783134	1678	1678	1678	1678	0
85	20230906	181000	72783134	1678	1678	1678	1678	0
86	20230906	180900	72783134	1678	1678	1678	1678	0
87	20230906	180800	72783134	1678	1678	1678	1678	0
88	20230906	180700	72783134	1678	1678	1678	1678	0
89	20230906	180600	72783134	1678	1678	1678	1678	0
90	20230906	180500	72783134	1678	1678	1678	1678	0
91	20230906	180400	72783134	1678	1678	1678	1678	0
92	20230906	180300	72783134	1678	1678	1678	1678	138
93	20230906	180200	72783134	1678	1678	1678	1678	0
94	20230906	180100	72783134	1678	1678	1678	1678	0
95	20230906	180000	72783134	1678	1678	1678	1678	0
96	20230906	175900	72783134	1678	1678	1678	1678	0
97	20230906	175800	72783134	1678	1678	1678	1678	0
98	20230906	175700	72783134	1678	1678	1678	1678	0
99	20230906	175600	72783134	1678	1678	1678	1678	0
100	20230906	175500	72783134	1678	1678	1678	1678	0
101	20230906	175400	72783134	1678	1678	1678	1678	0
102	20230906	175300	72783134	1678	1678	1678	1678	0
103	20230906	175200	72783134	1678	1678	1678	1678	0
104	20230906	175100	72783134	1678	1678	1678	1678	0
105	20230906	175000	72783134	1678	1678	1678	1678	0
106	20230906	174900	72783134	1678	1678	1678	1678	0
107	20230906	174800	72783134	1678	1678	1678	1678	0
108	20230906	174700	72783134	1678	1678	1678	1678	0
109	20230906	174600	72783134	1678	1678	1678	1678	0
110	20230906	174500	72783134	1678	1678	1678	1678	0
111	20230906	174400	72783134	1678	1678	1678	1678	0
112	20230906	174300	72783134	1678	1678	1678	1678	0
113	20230906	174200	72783134	1678	1678	1678	1678	0
114	20230906	174100	72783134	1678	1678	1678	1678	0
115	20230906	174000	72783134	1678	1678	1678	1678	0
116	20230906	173900	72783134	1678	1678	1678	1678	0
117	20230906	173800	72783134	1678	1678	1678	1678	0
118	20230906	173700	72783134	1678	1678	1678	1678	0
119	20230906	173600	72783134	1678	1678	1678	1678	0
120	20230906	173500	72783134	1678	1678	1678	1678	0
121	20230906	173400	72783134	1678	1678	1678	1678	0
122	20230906	173300	72783134	1678	1678	1678	1678	138
123	20230906	173200	72783134	1678	1678	1678	1678	0
124	20230906	173100	72783134	1678	1678	1678	1678	0
125	20230906	173000	72783134	1678	1678	1678	1678	0
126	20230906	172900	72783134	1678	1678	1678	1678	0
127	20230906	172800	72783134	1678	1678	1678	1678	0
128	20230906	172700	72783134	1678	1678	1678	1678	0
129	20230906	172600	72783134	1678	1678	1678	1678	0
130	20230906	172500	72783134	1678	1678	1678	1678	0
131	20230906	172400	72783134	1678	1678	1678	1678	0
132	20230906	172300	72783134	1678	1678	1678	1678	0
133	20230906	172200	72783134	1678	1678	1678	1678	0
134	20230906	172100	72783134	1678	1678	1678	1678	0
135	20230906	172000	72783134	1678	1678	1678	1678	0
136	20230906	171900	72783134	1678	1678	1678	1678	0
137	20230906	171800	72783134	1678	1678	1678	1678	0
138	20230906	171700	72783134	1678	1678	1678	1678	0
139	20230906	171600	72783134	1678	1678	1678	1678	0
140	20230906	171500	72783134	1678	1678	1678	1678	0
141	20230906	171400	72783134	1678	1678	1678	1678	0
142	20230906	171300	72783134	1678	1678	1678	1678	0
143	20230906	171200	72783134	1678	1678	1678	1678	0
144	20230906	171100	72783134	1678	1678	1678	1678	0
145	20230906	171000	72783134	1678	1678	1678	1678	0
146	20230906	170900	72783134	1678	1678	1678	1678	0
147	20230906	170800	72783134	1678	1678	1678	1678	0
148	20230906	170700	72783134	1678	1678	1678	1678	0
149	20230906	170600	72783134	1678	1678	1678	1678	0
150	20230906	170500	72783134	1678	1678	1678	1678	0
151	20230906	170400	72783134	1678	1678	1678	1678	0
152	20230906	170300	72783134	1678	1678	1678	1678	138
153	20230906	170200	72783134	1678	1678	1678	1678	0
154	20230906	170100	72783134	1678	1678	1678	1678	0
155	20230906	170000	72783134	1678	1678	1678	1678	0
156	20230906	165900	72783134	1678	1678	1678	1678	0
157	20230906	165800	72783134	1678	1678	1678	1678	0
158	20230906	165700	72783134	1678	1678	1678	1678	0
159	20230906	165600	72783134	1678	1678	1678	1678	0
160	20230906	165500	72783134	1678	1678	1678	1678	0
161	20230906	165400	72783134	1678	1678	1678	1678	0
162	20230906	165300	72783134	1678	1678	1678	1678	0
163	20230906	165200	72783134	1678	1678	1678	1678	0
164	20230906	165100	72783134	1678	1678	1678	1678	0
165	20230906	165000	72783134	1678	1678	1678	1678	0
166	20230906	164900	72783134	1678	1678	1678	1678	0
167	20230906	164800	72783134	1678	1678	1678	1678	0
168	20230906	164700	72783134	1678	1678	1678	1678	0
169	20230906	164600	72783134	1678	1678	1678	1678	0
170	20230906	164500	72783134	1678	1678	1678	1678	0
171	20230906	164400	72783134	1678	1678	1678	1678	0
172	20230906	164300	72783134	1678	1678	1678	1678	0
173	20230906	164200	72783134	1678	1678	1678	1678	0
174	20230906	164100	72783134	1678	1678	1678	1678	0
175	20230906	164000	72783134	1678	1678	1678	1678	0
176	20230906	163900	72783134	1678	1678	1678	1678	0
177	20230906	163800	72783134	1678	1678	1678	1678	0
178	20230906	163700	72783134	1678	1678	1678	1678	0
179	20230906	163600	72783134	1678	1678	1678	1678	0
180	20230906	163500	72783134	1678	1678	1678	1678	0
181	20230906	163400	72783134	1678	1678	1678	1678	0
182	20230906	163300	72783134	1678	1678	1678	1678	138
183	20230906	163200	72783134	1678	1678	1678	1678	0
184	20230906	163100	72783134	1678	1678	1678	1678	0
185	20230906	163000	72783134	1678	1678	1678	1678	0
186	20230906	162900	72783134	1678	1678	1678	1678	0
187	20230906	162800	72783134	1678	1678	1678	1678	0
188	20230906	162700	72783134	1678	1678	1678	1678	0
189	20230906	162600	72783134	1678	1678	1678	1678	0
190	20230906	162500	72783134	1678	1678	1678	1678	0
191	20230906	162400	72783134	1678	1678	1678	1678	0
192	20230906	162300	72783134	1678	1678	1678	1678	0
193	20230906	162200	72783134	1678	1678	1678	1678	0
194	20230906	162100	72783134	1678	1678	1678	1678	0
195	20230906	162000	72783134	1678	1678	1678	1678	0
196	20230906	161900	72783134	1678	1678	1678	1678	0
197	20230906	161800	72783134	1678	1678	1678	1678	0
198	20230906	161700	72783134	1678	1678	1678	1678	0
199	20230906	161600	72783134	1678	1678	1678	1678	0
200	20230906	161500	72783134	1678	1678	1678	1678	0
201	20230906	161400	72783134	1678	1678	1678	1678	0
202	20230906	161300	72783134	1678	1678	1678	1678	0
203	20230906	161200	72783134	1678	1678	1678	1678	0
204	20230906	161100	72783134	1678	1678	1678	1678	0
205	20230906	161000	72783134	1678	1678	1678	1678	0
206	20230906	160900	72783134	1678	1678	1678	1678	0
207	20230906	160800	72783134	1678	1678	1678	1678	0
208	20230906	160700	72783134	1678	1678	1678	1678	0
209	20230906	160600	72783134	1678	1678	1678	1678	0
210	20230906	160500	72783134	1678	1678	1678	1678	0
211	20230906	160400	72783134	1678	1678	1678	1678	0
212	20230906	160300	72783134	1678	1678	1678	1678	138
213	20230906	160200	72783134	1678	1678	1678	1678	0
214	20230906	160100	72783134	1678	1678	1678	1678	0
215	20230906	160000	72783134	1678	1678	1678	1678	0
216	20230906	155900	72783134	1678	1678	1678	1678	0
217	20230906	155800	72783134	1678	1678	1678	1678	0
218	20230906	155700	72783134	1678	1678	1678	1678	0
219	20230906	155600	72783134	1678	1678	1678	1678	0
220	20230906	155500	72783134	1678	1678	1678	1678	0
221	20230906	155400	72783134	1678	1678	1678	1678	0
222	20230906	155300	72783134	1678	1678	1678	1678	0
223	20230906	155200	72783134	1678	1678	1678	1678	0
224	20230906	155100	72783134	1678	1678	1678	1678	0
225	20230906	155000	72783134	1678	1678	1678	1678	0
226	20230906	154900	72783134	1678	1678	1678	1678	0
227	20230906	154800	72783134	1678	1678	1678	1678	0
228	20230906	154700	72783134	1678	1678	1678	1678	0
229	20230906	154600	72783134	1678	1678	1678	1678	0
230	20230906	154500	72783134	1678	1678	1678	1678	0
231	20230906	154400	72783134	1678	1678	1678	1678	0
232	20230906	154300	72783134	1678	1678	1678	1678	0
233	20230906	154200	72783134	1678	1678	1678	1678	0
234	20230906	154100	72783134	1678	1678	1678	1678	0
235	20230906	154000	72783134	1678	1678	1678	1678	0
236	20230906	153900	72783134	1678	1678	1678	1678	0
237	20230906	153800	72783134	1678	1678	1678	1678	0
238	20230906	153700	72783134	1678	1678	1678	1678	0
239	20230906	153600	72783134	1678	1678	1678	1678	0
240	20230906	153500	72783134	1678	1678	1678	1678	0
241	20230906	153400	72783134	1678	1678	1678	1678	0
242	20230906	153300	72783134	1678	1678	1678	1678	138
243	20230906	153200	72783134	1678	1678	1678	1678	0
244	20230906	153100	72783134	1678	1678	1678	1678	0
245	20230906	153000	72783134	1678	1678	1678	1678	138
246	20230906	152900	72551570	1678	1678	1678	1678	0
247	20230906	152800	72551570	1678	1678	1678	1678	0
248	20230906	152700	72551570	1678	1678	1678	1678	0
249	20230906	152600	72551570	1678	1678	1678	1678	0
250	20230906	152500	72551570	1678	1678	1678	1678	0
251	20230906	152400	72551570	1678	1678	1678	1678	0
252	20230906	152300	72551570	1678	1678	1678	1678	0
253	20230906	152200	72551570	1678	1678	1678	1678	0
254	20230906	152100	72551570	1678	1678	1678	1678	0
255	20230906	152000	72551570	1678	1678	1678	1678	0
256	20230906	151900	72551570	1678	1678	1678	1678	0
257	20230906	151800	72551570	1678	1675	1678	1675	4938
258	20230906	151700	64269594	1675	1675	1675	1675	1
259	20230906	151600	64267919	1658	1658	1658	1658	0
260	20230906	151500	64267919	1658	1658	1658	1658	0
261	20230906	151400	64267919	1658	1676	1676	1658	6120
262	20230906	151300	54077420	1675	1674	1675	1674	1748
263	20230906	151200	51149768	1670	1672	1672	1670	176
264	20230906	151100	50855781	1672	1672	1672	1672	0
265	20230906	151000	50855781	1672	1672	1672	1672	1
266	20230906	150900	50854109	1672	1672	1672	1672	1
267	20230906	150800	50852437	1672	1672	1672	1672	40
268	20230906	150700	50785557	1672	1672	1672	1672	0
269	20230906	150600	50785557	1672	1672	1672	1672	0
270	20230906	150500	50785557	1672	1672	1672	1672	1
271	20230906	150400	50783885	1672	1672	1672	1672	18
272	20230906	150300	50753789	1672	1672	1672	1672	19
273	20230906	150200	50722021	1672	1674	1674	1672	496
274	20230906	150100	49891753	1672	1672	1672	1672	0
275	20230906	150000	49891753	1672	1672	1672	1672	23
276	20230906	145900	49853297	1672	1672	1672	1672	0
277	20230906	145800	49853297	1672	1672	1672	1672	0
278	20230906	145700	49853297	1672	1672	1672	1672	0
279	20230906	145600	49853297	1672	1672	1672	1672	1
280	20230906	145500	49851625	1672	1672	1672	1672	1
281	20230906	145400	49849953	1674	1674	1674	1674	31
282	20230906	145300	49798059	1674	1674	1674	1674	0
283	20230906	145200	49798059	1674	1674	1674	1674	1
284	20230906	145100	49796385	1674	1674	1674	1674	0
285	20230906	145000	49796385	1674	1674	1674	1674	0
286	20230906	144900	49796385	1674	1674	1674	1674	0
287	20230906	144800	49796385	1674	1674	1674	1674	3
288	20230906	144700	49791363	1674	1674	1674	1674	1
289	20230906	144600	49789689	1672	1672	1672	1672	2
290	20230906	144500	49786345	1673	1673	1673	1673	0
291	20230906	144400	49786345	1673	1673	1673	1673	0
292	20230906	144300	49786345	1673	1673	1673	1673	843
293	20230906	144200	48376006	1673	1673	1673	1673	157
294	20230906	144100	48113345	1672	1672	1672	1672	67
295	20230906	144000	48001321	1671	1671	1671	1671	0
296	20230906	143900	48001321	1671	1671	1671	1671	0
297	20230906	143800	48001321	1671	1671	1671	1671	0
298	20230906	143700	48001321	1671	1671	1671	1671	0
299	20230906	143600	48001321	1671	1671	1671	1671	1
300	20230906	143500	47999650	1671	1671	1671	1671	16
301	20230906	143400	47972914	1672	1672	1672	1672	0
302	20230906	143300	47972914	1672	1672	1672	1672	0
303	20230906	143200	47972914	1672	1672	1672	1672	1
304	20230906	143100	47971242	1671	1671	1671	1671	0
305	20230906	143000	47971242	1671	1671	1671	1671	0
306	20230906	142900	47971242	1671	1671	1671	1671	0
307	20230906	142800	47971242	1671	1671	1671	1671	0
308	20230906	142700	47971242	1671	1671	1671	1671	0
309	20230906	142600	47971242	1671	1671	1671	1671	0
310	20230906	142500	47971242	1671	1671	1671	1671	985
311	20230906	142400	46325307	1671	1671	1671	1671	0
312	20230906	142300	46325307	1671	1671	1671	1671	0
313	20230906	142200	46325307	1671	1671	1671	1671	0
314	20230906	142100	46325307	1671	1671	1671	1671	500
315	20230906	142000	45489807	1671	1671	1671	1671	0
316	20230906	141900	45489807	1671	1671	1671	1671	18
317	20230906	141800	45459729	1671	1671	1671	1671	0
318	20230906	141700	45459729	1671	1671	1671	1671	0
319	20230906	141600	45459729	1671	1671	1671	1671	0
320	20230906	141500	45459729	1671	1671	1671	1671	300
321	20230906	141400	44958429	1670	1670	1670	1670	0
322	20230906	141300	44958429	1670	1670	1670	1670	1
323	20230906	141200	44956759	1670	1670	1670	1670	228
324	20230906	141100	44575999	1670	1670	1670	1670	0
325	20230906	141000	44575999	1670	1670	1671	1670	14
326	20230906	140900	44552616	1670	1670	1670	1670	0
327	20230906	140800	44552616	1670	1670	1670	1670	0
328	20230906	140700	44552616	1670	1670	1670	1670	0
329	20230906	140600	44552616	1670	1670	1670	1670	0
330	20230906	140500	44552616	1670	1670	1670	1670	0
331	20230906	140400	44552616	1670	1670	1670	1670	0
332	20230906	140300	44552616	1670	1670	1670	1670	0
333	20230906	140200	44552616	1670	1670	1670	1670	48
334	20230906	140100	44472456	1670	1670	1670	1670	0
335	20230906	140000	44472456	1670	1670	1670	1670	0
336	20230906	135900	44472456	1670	1670	1670	1670	1
337	20230906	135800	44470786	1672	1672	1672	1672	0
338	20230906	135700	44470786	1672	1672	1672	1672	0
339	20230906	135600	44470786	1672	1672	1672	1672	0
340	20230906	135500	44470786	1672	1672	1672	1672	0
341	20230906	135400	44470786	1672	1672	1672	1672	0
342	20230906	135300	44470786	1672	1672	1672	1672	0
343	20230906	135200	44470786	1672	1672	1672	1672	1
344	20230906	135100	44469114	1671	1671	1671	1671	0
345	20230906	135000	44469114	1671	1671	1671	1671	324
346	20230906	134900	43927710	1671	1671	1671	1671	0
347	20230906	134800	43927710	1671	1671	1671	1671	0
348	20230906	134700	43927710	1671	1671	1671	1671	0
349	20230906	134600	43927710	1671	1671	1671	1671	0
350	20230906	134500	43927710	1671	1671	1671	1671	0
351	20230906	134400	43927710	1671	1671	1671	1671	0
352	20230906	134300	43927710	1671	1671	1671	1671	0
353	20230906	134200	43927710	1671	1671	1671	1671	0
354	20230906	134100	43927710	1671	1671	1671	1671	4
355	20230906	134000	43921026	1671	1671	1671	1671	0
356	20230906	133900	43921026	1671	1671	1671	1671	0
357	20230906	133800	43921026	1671	1671	1671	1671	6
358	20230906	133700	43911000	1671	1671	1671	1671	1
359	20230906	133600	43909329	1671	1671	1671	1671	0
360	20230906	133500	43909329	1671	1671	1671	1671	0
361	20230906	133400	43909329	1671	1671	1671	1671	0
362	20230906	133300	43909329	1671	1671	1671	1671	0
363	20230906	133200	43909329	1671	1671	1671	1671	3
364	20230906	133100	43904316	1672	1672	1672	1672	0
365	20230906	133000	43904316	1672	1672	1672	1672	75
366	20230906	132900	43778916	1672	1672	1672	1672	0
367	20230906	132800	43778916	1672	1672	1672	1672	0
368	20230906	132700	43778916	1672	1672	1672	1672	0
369	20230906	132600	43778916	1672	1672	1672	1672	31
370	20230906	132500	43727084	1671	1671	1671	1671	0
371	20230906	132400	43727084	1671	1671	1671	1671	0
372	20230906	132300	43727084	1671	1671	1671	1671	0
373	20230906	132200	43727084	1671	1671	1671	1671	0
374	20230906	132100	43727084	1671	1671	1671	1671	0
375	20230906	132000	43727084	1671	1671	1671	1671	0
376	20230906	131900	43727084	1671	1671	1671	1671	0
377	20230906	131800	43727084	1671	1671	1671	1671	0
378	20230906	131700	43727084	1671	1671	1671	1671	0
379	20230906	131600	43727084	1671	1671	1671	1671	0
380	20230906	131500	43727084	1671	1671	1671	1671	0
381	20230906	131400	43727084	1671	1671	1671	1671	1
382	20230906	131300	43725413	1672	1672	1672	1672	0
383	20230906	131200	43725413	1672	1672	1672	1672	0
384	20230906	131100	43725413	1672	1672	1672	1672	0
385	20230906	131000	43725413	1672	1672	1672	1672	3
386	20230906	130900	43720397	1671	1671	1671	1671	1
387	20230906	130800	43718726	1672	1672	1672	1672	0
388	20230906	130700	43718726	1672	1672	1672	1672	0
389	20230906	130600	43718726	1672	1672	1672	1672	0
390	20230906	130500	43718726	1672	1672	1672	1672	75
391	20230906	130400	43593326	1672	1672	1672	1672	0
392	20230906	130300	43593326	1672	1672	1672	1672	0
393	20230906	130200	43593326	1672	1672	1672	1672	0
394	20230906	130100	43593326	1672	1672	1672	1672	0
395	20230906	130000	43593326	1672	1672	1672	1672	75
396	20230906	125900	43467926	1672	1672	1672	1672	0
397	20230906	125800	43467926	1672	1672	1672	1672	0
398	20230906	125700	43467926	1672	1672	1672	1672	0
399	20230906	125600	43467926	1672	1672	1672	1672	0
400	20230906	125500	43467926	1672	1672	1672	1672	0
401	20230906	125400	43467926	1672	1672	1672	1672	0
402	20230906	125300	43467926	1672	1672	1672	1672	28
403	20230906	125200	43421110	1672	1672	1672	1672	2
404	20230906	125100	43417766	1672	1672	1672	1672	0
405	20230906	125000	43417766	1672	1672	1672	1672	0
406	20230906	124900	43417766	1672	1672	1672	1672	0
407	20230906	124800	43417766	1672	1672	1672	1672	0
408	20230906	124700	43417766	1672	1672	1672	1672	0
409	20230906	124600	43417766	1672	1672	1672	1672	28
410	20230906	124500	43370950	1672	1672	1672	1672	0
411	20230906	124400	43370950	1672	1671	1672	1671	272
412	20230906	124300	42916167	1671	1671	1671	1671	0
413	20230906	124200	42916167	1671	1671	1671	1671	0
414	20230906	124100	42916167	1671	1671	1671	1671	3
415	20230906	124000	42911154	1671	1671	1671	1671	0
416	20230906	123900	42911154	1671	1671	1671	1671	2
417	20230906	123800	42907812	1671	1671	1671	1671	0
418	20230906	123700	42907812	1671	1671	1671	1671	1
419	20230906	123600	42906141	1671	1671	1671	1671	0
420	20230906	123500	42906141	1671	1671	1671	1671	0
421	20230906	123400	42906141	1671	1671	1671	1671	0
422	20230906	123300	42906141	1671	1671	1671	1671	2
423	20230906	123200	42902799	1671	1671	1671	1671	0
424	20230906	123100	42902799	1671	1671	1671	1671	0
425	20230906	123000	42902799	1671	1671	1671	1671	1
426	20230906	122900	42901128	1672	1672	1672	1672	0
427	20230906	122800	42901128	1672	1672	1672	1672	0
428	20230906	122700	42901128	1672	1672	1672	1672	0
429	20230906	122600	42901128	1672	1672	1672	1672	0
430	20230906	122500	42901128	1672	1672	1672	1672	0
431	20230906	122400	42901128	1672	1672	1672	1672	0
432	20230906	122300	42901128	1672	1672	1672	1672	0
433	20230906	122200	42901128	1672	1672	1672	1672	607
434	20230906	122100	41886224	1672	1672	1672	1672	0
435	20230906	122000	41886224	1672	1672	1672	1672	0
436	20230906	121900	41886224	1672	1672	1672	1672	0
437	20230906	121800	41886224	1672	1672	1672	1672	0
438	20230906	121700	41886224	1672	1672	1672	1672	0
439	20230906	121600	41886224	1672	1672	1672	1672	28
440	20230906	121500	41839408	1672	1672	1672	1672	0
441	20230906	121400	41839408	1672	1672	1672	1672	0
442	20230906	121300	41839408	1672	1672	1672	1672	0
443	20230906	121200	41839408	1672	1672	1672	1672	0
444	20230906	121100	41839408	1672	1672	1672	1672	0
445	20230906	121000	41839408	1672	1672	1672	1672	3
446	20230906	120900	41834392	1671	1671	1671	1671	0
447	20230906	120800	41834392	1671	1671	1671	1671	0
448	20230906	120700	41834392	1671	1671	1671	1671	0
449	20230906	120600	41834392	1671	1671	1671	1671	0
450	20230906	120500	41834392	1671	1671	1671	1671	0
451	20230906	120400	41834392	1671	1671	1671	1671	0
452	20230906	120300	41834392	1671	1671	1671	1671	0
453	20230906	120200	41834392	1671	1671	1671	1671	0
454	20230906	120100	41834392	1671	1671	1671	1671	12
455	20230906	120000	41814340	1671	1671	1671	1671	28
456	20230906	115900	41767552	1671	1671	1671	1671	0
457	20230906	115800	41767552	1671	1671	1671	1671	0
458	20230906	115700	41767552	1671	1671	1671	1671	31
459	20230906	115600	41715751	1671	1671	1671	1671	0
460	20230906	115500	41715751	1671	1671	1671	1671	2
461	20230906	115400	41712409	1672	1672	1672	1672	0
462	20230906	115300	41712409	1672	1672	1672	1672	0
463	20230906	115200	41712409	1672	1672	1672	1672	0
464	20230906	115100	41712409	1672	1672	1672	1672	92
465	20230906	115000	41558585	1671	1672	1672	1671	3
466	20230906	114900	41553571	1671	1671	1671	1671	1
467	20230906	114800	41551900	1672	1671	1672	1671	44
468	20230906	114700	41478348	1672	1672	1672	1672	0
469	20230906	114600	41478348	1672	1672	1672	1672	0
470	20230906	114500	41478348	1672	1672	1672	1672	0
471	20230906	114400	41478348	1672	1672	1672	1672	0
472	20230906	114300	41478348	1672	1672	1672	1672	0
473	20230906	114200	41478348	1672	1672	1672	1672	64
474	20230906	114100	41371340	1671	1671	1671	1671	3
475	20230906	114000	41366327	1672	1672	1672	1672	0
476	20230906	113900	41366327	1672	1672	1672	1672	0
477	20230906	113800	41366327	1672	1672	1672	1672	0
478	20230906	113700	41366327	1672	1672	1672	1672	0
479	20230906	113600	41366327	1672	1672	1672	1672	0
480	20230906	113500	41366327	1672	1672	1672	1672	0
481	20230906	113400	41366327	1672	1672	1672	1672	0
482	20230906	113300	41366327	1672	1672	1672	1672	64
483	20230906	113200	41259319	1671	1671	1671	1671	0
484	20230906	113100	41259319	1671	1671	1671	1671	45
485	20230906	113000	41184124	1670	1670	1670	1670	39
486	20230906	112900	41118994	1670	1670	1670	1670	0
487	20230906	112800	41118994	1670	1670	1670	1670	0
488	20230906	112700	41118994	1670	1670	1670	1670	1
489	20230906	112600	41117324	1670	1670	1670	1670	0
490	20230906	112500	41117324	1670	1670	1670	1670	1
491	20230906	112400	41115654	1671	1671	1671	1671	64
492	20230906	112300	41008710	1671	1671	1671	1671	56
493	20230906	112200	40915134	1670	1670	1670	1670	1
494	20230906	112100	40913464	1666	1666	1666	1666	0
495	20230906	112000	40913464	1666	1667	1667	1666	585
496	20230906	111900	39938844	1666	1666	1666	1666	0
497	20230906	111800	39938844	1666	1669	1669	1666	505
498	20230906	111700	39097096	1671	1671	1671	1671	327
499	20230906	111600	38550679	1671	1671	1671	1671	0
500	20230906	111500	38550679	1671	1671	1671	1671	64
501	20230906	111400	38443735	1671	1671	1671	1671	0
502	20230906	111300	38443735	1671	1671	1671	1671	0
503	20230906	111200	38443735	1671	1671	1671	1671	0
504	20230906	111100	38443735	1671	1671	1671	1671	117
505	20230906	111000	38248228	1671	1671	1671	1671	4
506	20230906	110900	38241544	1668	1670	1670	1668	120
507	20230906	110800	38041217	1671	1671	1671	1671	2
508	20230906	110700	38037875	1671	1671	1671	1671	0
509	20230906	110600	38037875	1671	1671	1671	1671	64
510	20230906	110500	37930931	1671	1671	1671	1671	89
511	20230906	110400	37782212	1671	1671	1671	1671	0
512	20230906	110300	37782212	1671	1671	1671	1671	0
513	20230906	110200	37782212	1671	1671	1671	1671	0
514	20230906	110100	37782212	1671	1671	1671	1671	0
515	20230906	110000	37782212	1671	1671	1671	1671	0
516	20230906	105900	37782212	1671	1671	1671	1671	0
517	20230906	105800	37782212	1671	1671	1671	1671	79
518	20230906	105700	37650203	1672	1672	1672	1672	64
519	20230906	105600	37543195	1672	1672	1672	1672	28
520	20230906	105500	37496379	1671	1671	1671	1671	1
521	20230906	105400	37494708	1671	1671	1671	1671	0
522	20230906	105300	37494708	1671	1672	1672	1671	87
523	20230906	105200	37349247	1671	1671	1671	1671	0
524	20230906	105100	37349247	1671	1671	1671	1671	0
525	20230906	105000	37349247	1671	1671	1671	1671	26
526	20230906	104900	37305801	1671	1671	1671	1671	0
527	20230906	104800	37305801	1671	1672	1672	1671	66
528	20230906	104700	37195450	1671	1671	1671	1671	0
529	20230906	104600	37195450	1671	1671	1671	1671	1
530	20230906	104500	37193779	1671	1671	1671	1671	0
531	20230906	104400	37193779	1671	1671	1671	1671	0
532	20230906	104300	37193779	1671	1671	1671	1671	0
533	20230906	104200	37193779	1671	1671	1671	1671	0
534	20230906	104100	37193779	1671	1671	1671	1671	0
535	20230906	104000	37193779	1671	1671	1671	1671	0
536	20230906	103900	37193779	1671	1672	1672	1671	67
537	20230906	103800	37081757	1671	1671	1671	1671	0
538	20230906	103700	37081757	1671	1671	1671	1671	50
539	20230906	103600	36998207	1672	1672	1672	1672	28
540	20230906	103500	36951391	1672	1672	1672	1672	0
541	20230906	103400	36951391	1672	1672	1672	1672	0
542	20230906	103300	36951391	1672	1672	1672	1672	0
543	20230906	103200	36951391	1672	1672	1672	1672	0
544	20230906	103100	36951391	1672	1672	1672	1672	28
545	20230906	103000	36904575	1672	1672	1672	1672	65
546	20230906	102900	36795895	1672	1672	1672	1672	0
547	20230906	102800	36795895	1672	1672	1672	1672	0
548	20230906	102700	36795895	1672	1672	1672	1672	0
549	20230906	102600	36795895	1672	1672	1672	1672	28
550	20230906	102500	36749079	1672	1672	1672	1672	0
551	20230906	102400	36749079	1672	1672	1672	1672	0
552	20230906	102300	36749079	1672	1672	1672	1672	28
553	20230906	102200	36702263	1671	1671	1671	1671	722
554	20230906	102100	35495801	1671	1671	1671	1671	0
555	20230906	102000	35495801	1671	1671	1671	1671	0
556	20230906	101900	35495801	1671	1671	1671	1671	279
557	20230906	101800	35029592	1672	1672	1672	1672	0
558	20230906	101700	35029592	1672	1672	1672	1672	29
559	20230906	101600	34981104	1671	1671	1671	1671	0
560	20230906	101500	34981104	1671	1671	1671	1671	1
561	20230906	101400	34979433	1671	1671	1671	1671	5
562	20230906	101300	34971078	1672	1672	1672	1672	0
563	20230906	101200	34971078	1672	1672	1672	1672	0
564	20230906	101100	34971078	1672	1672	1672	1672	29
565	20230906	101000	34922590	1672	1671	1672	1671	69
566	20230906	100900	34807288	1671	1671	1671	1671	1824
567	20230906	100800	31759384	1671	1671	1671	1671	2
568	20230906	100700	31756042	1671	1672	1672	1671	41
569	20230906	100600	31687496	1672	1671	1672	1671	37
570	20230906	100500	31625640	1671	1671	1671	1671	11
571	20230906	100400	31607259	1671	1671	1671	1671	211
572	20230906	100300	31254678	1671	1672	1672	1671	80
573	20230906	100200	31120921	1672	1673	1673	1672	306
574	20230906	100100	30609093	1673	1673	1673	1673	29
575	20230906	100000	30560576	1672	1672	1672	1672	4
576	20230906	095900	30553888	1673	1673	1673	1673	0
577	20230906	095800	30553888	1673	1673	1673	1673	180
578	20230906	095700	30252748	1673	1673	1673	1673	0
579	20230906	095600	30252748	1673	1673	1673	1673	112
580	20230906	095500	30065372	1672	1672	1672	1672	0
581	20230906	095400	30065372	1672	1673	1673	1672	217
582	20230906	095300	29702339	1673	1673	1673	1673	1
583	20230906	095200	29700666	1673	1673	1673	1673	0
584	20230906	095100	29700666	1673	1674	1674	1673	28
585	20230906	095000	29653821	1672	1673	1673	1672	3
586	20230906	094900	29648804	1674	1674	1674	1674	0
587	20230906	094800	29648804	1674	1674	1674	1674	40
588	20230906	094700	29581844	1674	1674	1674	1674	1
589	20230906	094600	29580170	1674	1674	1674	1674	121
590	20230906	094500	29377616	1675	1675	1675	1675	0
591	20230906	094400	29377616	1675	1675	1675	1675	28
592	20230906	094300	29330716	1674	1674	1674	1674	0
593	20230906	094200	29330716	1674	1674	1674	1674	0
594	20230906	094100	29330716	1674	1674	1674	1674	0
595	20230906	094000	29330716	1674	1674	1674	1674	1
596	20230906	093900	29329042	1674	1674	1674	1674	0
597	20230906	093800	29329042	1674	1674	1674	1674	0
598	20230906	093700	29329042	1674	1674	1674	1674	1
599	20230906	093600	29327368	1674	1675	1675	1674	29
600	20230906	093500	29278794	1674	1674	1674	1674	2
601	20230906	093400	29275446	1675	1675	1675	1675	0
602	20230906	093300	29275446	1675	1675	1675	1675	0
603	20230906	093200	29275446	1675	1675	1675	1675	24
604	20230906	093100	29235246	1675	1675	1675	1675	13
605	20230906	093000	29213471	1675	1675	1675	1675	0
606	20230906	092900	29213471	1675	1675	1675	1675	28
607	20230906	092800	29166571	1676	1676	1676	1676	0
608	20230906	092700	29166571	1676	1676	1676	1676	0
609	20230906	092600	29166571	1676	1676	1676	1676	3
610	20230906	092500	29161543	1676	1676	1676	1676	246
611	20230906	092400	28749247	1676	1676	1676	1676	0
612	20230906	092300	28749247	1676	1676	1676	1676	0
613	20230906	092200	28749247	1676	1676	1676	1676	0
614	20230906	092100	28749247	1676	1676	1676	1676	1
615	20230906	092000	28747571	1676	1672	1676	1672	10
616	20230906	091900	28730815	1672	1672	1672	1672	1
617	20230906	091800	28729143	1676	1672	1676	1672	29
618	20230906	091700	28680543	1676	1676	1676	1676	0
619	20230906	091600	28680543	1676	1672	1676	1672	10
620	20230906	091500	28663787	1676	1669	1676	1669	5
621	20230906	091400	28655432	1666	1666	1666	1666	1
622	20230906	091300	28653766	1676	1676	1676	1676	1
623	20230906	091200	28652090	1676	1676	1676	1676	14
624	20230906	091100	28628626	1676	1676	1676	1676	4
625	20230906	091000	28621922	1676	1676	1677	1676	774
626	20230906	090900	27324597	1666	1668	1668	1665	348
627	20230906	090800	26744592	1666	1666	1666	1666	0
628	20230906	090700	26744592	1666	1666	1666	1666	1
629	20230906	090600	26742926	1674	1666	1674	1666	4
630	20230906	090500	26736254	1675	1676	1676	1675	583
631	20230906	090400	25759403	1675	1673	1676	1673	7489
632	20230906	090300	13216354	1674	1674	1674	1674	0
633	20230906	090200	13216354	1674	1674	1674	1674	78
634	20230906	090100	13085782	1676	1676	1676	1676	1060
635	20230906	090000	11309222	1676	1674	1677	1670	6757