KissMeData/084680/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194100	81067608	1347	1347	1347	1347	554
3	20230906	194000	81067608	1347	1347	1347	1347	0
4	20230906	193900	81067608	1347	1347	1347	1347	0
5	20230906	193800	81067608	1347	1347	1347	1347	0
6	20230906	193700	81067608	1347	1347	1347	1347	0
7	20230906	193600	81067608	1347	1347	1347	1347	0
8	20230906	193500	81067608	1347	1347	1347	1347	0
9	20230906	193400	81067608	1347	1347	1347	1347	0
10	20230906	193300	81067608	1347	1347	1347	1347	0
11	20230906	193200	81067608	1347	1347	1347	1347	0
12	20230906	193100	81067608	1347	1347	1347	1347	0
13	20230906	193000	81067608	1347	1347	1347	1347	0
14	20230906	192900	81067608	1347	1347	1347	1347	0
15	20230906	192800	81067608	1347	1347	1347	1347	0
16	20230906	192700	81067608	1347	1347	1347	1347	0
17	20230906	192600	81067608	1347	1347	1347	1347	0
18	20230906	192500	81067608	1347	1347	1347	1347	0
19	20230906	192400	81067608	1347	1347	1347	1347	0
20	20230906	192300	81067608	1347	1347	1347	1347	0
21	20230906	192200	81067608	1347	1347	1347	1347	0
22	20230906	192100	81067608	1347	1347	1347	1347	0
23	20230906	192000	81067608	1347	1347	1347	1347	0
24	20230906	191900	81067608	1347	1347	1347	1347	0
25	20230906	191800	81067608	1347	1347	1347	1347	0
26	20230906	191700	81067608	1347	1347	1347	1347	0
27	20230906	191600	81067608	1347	1347	1347	1347	0
28	20230906	191500	81067608	1347	1347	1347	1347	0
29	20230906	191400	81067608	1347	1347	1347	1347	0
30	20230906	191300	81067608	1347	1347	1347	1347	0
31	20230906	191200	81067608	1347	1347	1347	1347	0
32	20230906	191100	81067608	1347	1347	1347	1347	554
33	20230906	191000	81067608	1347	1347	1347	1347	0
34	20230906	190900	81067608	1347	1347	1347	1347	0
35	20230906	190800	81067608	1347	1347	1347	1347	0
36	20230906	190700	81067608	1347	1347	1347	1347	0
37	20230906	190600	81067608	1347	1347	1347	1347	0
38	20230906	190500	81067608	1347	1347	1347	1347	0
39	20230906	190400	81067608	1347	1347	1347	1347	0
40	20230906	190300	81067608	1347	1347	1347	1347	0
41	20230906	190200	81067608	1347	1347	1347	1347	0
42	20230906	190100	81067608	1347	1347	1347	1347	0
43	20230906	190000	81067608	1347	1347	1347	1347	0
44	20230906	185900	81067608	1347	1347	1347	1347	0
45	20230906	185800	81067608	1347	1347	1347	1347	0
46	20230906	185700	81067608	1347	1347	1347	1347	0
47	20230906	185600	81067608	1347	1347	1347	1347	0
48	20230906	185500	81067608	1347	1347	1347	1347	0
49	20230906	185400	81067608	1347	1347	1347	1347	0
50	20230906	185300	81067608	1347	1347	1347	1347	0
51	20230906	185200	81067608	1347	1347	1347	1347	0
52	20230906	185100	81067608	1347	1347	1347	1347	0
53	20230906	185000	81067608	1347	1347	1347	1347	0
54	20230906	184900	81067608	1347	1347	1347	1347	0
55	20230906	184800	81067608	1347	1347	1347	1347	0
56	20230906	184700	81067608	1347	1347	1347	1347	0
57	20230906	184600	81067608	1347	1347	1347	1347	0
58	20230906	184500	81067608	1347	1347	1347	1347	0
59	20230906	184400	81067608	1347	1347	1347	1347	0
60	20230906	184300	81067608	1347	1347	1347	1347	0
61	20230906	184200	81067608	1347	1347	1347	1347	0
62	20230906	184100	81067608	1347	1347	1347	1347	554
63	20230906	184000	81067608	1347	1347	1347	1347	0
64	20230906	183900	81067608	1347	1347	1347	1347	0
65	20230906	183800	81067608	1347	1347	1347	1347	0
66	20230906	183700	81067608	1347	1347	1347	1347	0
67	20230906	183600	81067608	1347	1347	1347	1347	0
68	20230906	183500	81067608	1347	1347	1347	1347	0
69	20230906	183400	81067608	1347	1347	1347	1347	0
70	20230906	183300	81067608	1347	1347	1347	1347	0
71	20230906	183200	81067608	1347	1347	1347	1347	0
72	20230906	183100	81067608	1347	1347	1347	1347	0
73	20230906	183000	81067608	1347	1347	1347	1347	0
74	20230906	182900	81067608	1347	1347	1347	1347	0
75	20230906	182800	81067608	1347	1347	1347	1347	0
76	20230906	182700	81067608	1347	1347	1347	1347	0
77	20230906	182600	81067608	1347	1347	1347	1347	0
78	20230906	182500	81067608	1347	1347	1347	1347	0
79	20230906	182400	81067608	1347	1347	1347	1347	0
80	20230906	182300	81067608	1347	1347	1347	1347	0
81	20230906	182200	81067608	1347	1347	1347	1347	0
82	20230906	182100	81067608	1347	1347	1347	1347	0
83	20230906	182000	81067608	1347	1347	1347	1347	0
84	20230906	181900	81067608	1347	1347	1347	1347	0
85	20230906	181800	81067608	1347	1347	1347	1347	0
86	20230906	181700	81067608	1347	1347	1347	1347	0
87	20230906	181600	81067608	1347	1347	1347	1347	0
88	20230906	181500	81067608	1347	1347	1347	1347	0
89	20230906	181400	81067608	1347	1347	1347	1347	0
90	20230906	181300	81067608	1347	1347	1347	1347	0
91	20230906	181200	81067608	1347	1347	1347	1347	0
92	20230906	181100	81067608	1347	1347	1347	1347	554
93	20230906	181000	81067608	1347	1347	1347	1347	0
94	20230906	180900	81067608	1347	1347	1347	1347	0
95	20230906	180800	81067608	1347	1347	1347	1347	0
96	20230906	180700	81067608	1347	1347	1347	1347	0
97	20230906	180600	81067608	1347	1347	1347	1347	0
98	20230906	180500	81067608	1347	1347	1347	1347	0
99	20230906	180400	81067608	1347	1347	1347	1347	0
100	20230906	180300	81067608	1347	1347	1347	1347	0
101	20230906	180200	81067608	1347	1347	1347	1347	0
102	20230906	180100	81067608	1347	1347	1347	1347	0
103	20230906	180000	81067608	1347	1347	1347	1347	0
104	20230906	175900	81067608	1347	1347	1347	1347	0
105	20230906	175800	81067608	1347	1347	1347	1347	0
106	20230906	175700	81067608	1347	1347	1347	1347	0
107	20230906	175600	81067608	1347	1347	1347	1347	0
108	20230906	175500	81067608	1347	1347	1347	1347	0
109	20230906	175400	81067608	1347	1347	1347	1347	0
110	20230906	175300	81067608	1347	1347	1347	1347	0
111	20230906	175200	81067608	1347	1347	1347	1347	0
112	20230906	175100	81067608	1347	1347	1347	1347	0
113	20230906	175000	81067608	1347	1347	1347	1347	0
114	20230906	174900	81067608	1347	1347	1347	1347	0
115	20230906	174800	81067608	1347	1347	1347	1347	0
116	20230906	174700	81067608	1347	1347	1347	1347	0
117	20230906	174600	81067608	1347	1347	1347	1347	0
118	20230906	174500	81067608	1347	1347	1347	1347	0
119	20230906	174400	81067608	1347	1347	1347	1347	0
120	20230906	174300	81067608	1347	1347	1347	1347	0
121	20230906	174200	81067608	1347	1347	1347	1347	0
122	20230906	174100	81067608	1347	1347	1347	1347	554
123	20230906	174000	81067608	1347	1347	1347	1347	0
124	20230906	173900	81067608	1347	1347	1347	1347	0
125	20230906	173800	81067608	1347	1347	1347	1347	0
126	20230906	173700	81067608	1347	1347	1347	1347	0
127	20230906	173600	81067608	1347	1347	1347	1347	0
128	20230906	173500	81067608	1347	1347	1347	1347	0
129	20230906	173400	81067608	1347	1347	1347	1347	0
130	20230906	173300	81067608	1347	1347	1347	1347	0
131	20230906	173200	81067608	1347	1347	1347	1347	0
132	20230906	173100	81067608	1347	1347	1347	1347	0
133	20230906	173000	81067608	1347	1347	1347	1347	0
134	20230906	172900	81067608	1347	1347	1347	1347	0
135	20230906	172800	81067608	1347	1347	1347	1347	0
136	20230906	172700	81067608	1347	1347	1347	1347	0
137	20230906	172600	81067608	1347	1347	1347	1347	0
138	20230906	172500	81067608	1347	1347	1347	1347	0
139	20230906	172400	81067608	1347	1347	1347	1347	0
140	20230906	172300	81067608	1347	1347	1347	1347	0
141	20230906	172200	81067608	1347	1347	1347	1347	0
142	20230906	172100	81067608	1347	1347	1347	1347	0
143	20230906	172000	81067608	1347	1347	1347	1347	0
144	20230906	171900	81067608	1347	1347	1347	1347	0
145	20230906	171800	81067608	1347	1347	1347	1347	0
146	20230906	171700	81067608	1347	1347	1347	1347	0
147	20230906	171600	81067608	1347	1347	1347	1347	0
148	20230906	171500	81067608	1347	1347	1347	1347	0
149	20230906	171400	81067608	1347	1347	1347	1347	0
150	20230906	171300	81067608	1347	1347	1347	1347	0
151	20230906	171200	81067608	1347	1347	1347	1347	0
152	20230906	171100	81067608	1347	1347	1347	1347	554
153	20230906	171000	81067608	1347	1347	1347	1347	0
154	20230906	170900	81067608	1347	1347	1347	1347	0
155	20230906	170800	81067608	1347	1347	1347	1347	0
156	20230906	170700	81067608	1347	1347	1347	1347	0
157	20230906	170600	81067608	1347	1347	1347	1347	0
158	20230906	170500	81067608	1347	1347	1347	1347	0
159	20230906	170400	81067608	1347	1347	1347	1347	0
160	20230906	170300	81067608	1347	1347	1347	1347	0
161	20230906	170200	81067608	1347	1347	1347	1347	0
162	20230906	170100	81067608	1347	1347	1347	1347	0
163	20230906	170000	81067608	1347	1347	1347	1347	0
164	20230906	165900	81067608	1347	1347	1347	1347	0
165	20230906	165800	81067608	1347	1347	1347	1347	0
166	20230906	165700	81067608	1347	1347	1347	1347	0
167	20230906	165600	81067608	1347	1347	1347	1347	0
168	20230906	165500	81067608	1347	1347	1347	1347	0
169	20230906	165400	81067608	1347	1347	1347	1347	0
170	20230906	165300	81067608	1347	1347	1347	1347	0
171	20230906	165200	81067608	1347	1347	1347	1347	0
172	20230906	165100	81067608	1347	1347	1347	1347	0
173	20230906	165000	81067608	1347	1347	1347	1347	0
174	20230906	164900	81067608	1347	1347	1347	1347	0
175	20230906	164800	81067608	1347	1347	1347	1347	0
176	20230906	164700	81067608	1347	1347	1347	1347	0
177	20230906	164600	81067608	1347	1347	1347	1347	0
178	20230906	164500	81067608	1347	1347	1347	1347	0
179	20230906	164400	81067608	1347	1347	1347	1347	0
180	20230906	164300	81067608	1347	1347	1347	1347	0
181	20230906	164200	81067608	1347	1347	1347	1347	0
182	20230906	164100	81067608	1347	1347	1347	1347	554
183	20230906	164000	81067608	1347	1347	1347	1347	0
184	20230906	163900	81067608	1347	1347	1347	1347	0
185	20230906	163800	81067608	1347	1347	1347	1347	0
186	20230906	163700	81067608	1347	1347	1347	1347	0
187	20230906	163600	81067608	1347	1347	1347	1347	0
188	20230906	163500	81067608	1347	1347	1347	1347	0
189	20230906	163400	81067608	1347	1347	1347	1347	0
190	20230906	163300	81067608	1347	1347	1347	1347	0
191	20230906	163200	81067608	1347	1347	1347	1347	0
192	20230906	163100	81067608	1347	1347	1347	1347	0
193	20230906	163000	81067608	1347	1347	1347	1347	0
194	20230906	162900	81067608	1347	1347	1347	1347	0
195	20230906	162800	81067608	1347	1347	1347	1347	0
196	20230906	162700	81067608	1347	1347	1347	1347	0
197	20230906	162600	81067608	1347	1347	1347	1347	0
198	20230906	162500	81067608	1347	1347	1347	1347	0
199	20230906	162400	81067608	1347	1347	1347	1347	0
200	20230906	162300	81067608	1347	1347	1347	1347	0
201	20230906	162200	81067608	1347	1347	1347	1347	0
202	20230906	162100	81067608	1347	1347	1347	1347	0
203	20230906	162000	81067608	1347	1347	1347	1347	0
204	20230906	161900	81067608	1347	1347	1347	1347	0
205	20230906	161800	81067608	1347	1347	1347	1347	0
206	20230906	161700	81067608	1347	1347	1347	1347	0
207	20230906	161600	81067608	1347	1347	1347	1347	0
208	20230906	161500	81067608	1347	1347	1347	1347	0
209	20230906	161400	81067608	1347	1347	1347	1347	0
210	20230906	161300	81067608	1347	1347	1347	1347	0
211	20230906	161200	81067608	1347	1347	1347	1347	0
212	20230906	161100	81067608	1347	1347	1347	1347	554
213	20230906	161000	81067608	1347	1347	1347	1347	0
214	20230906	160900	81067608	1347	1347	1347	1347	0
215	20230906	160800	81067608	1347	1347	1347	1347	0
216	20230906	160700	81067608	1347	1347	1347	1347	0
217	20230906	160600	81067608	1347	1347	1347	1347	0
218	20230906	160500	81067608	1347	1347	1347	1347	0
219	20230906	160400	81067608	1347	1347	1347	1347	0
220	20230906	160300	81067608	1347	1347	1347	1347	0
221	20230906	160200	81067608	1347	1347	1347	1347	0
222	20230906	160100	81067608	1347	1347	1347	1347	0
223	20230906	160000	81067608	1347	1347	1347	1347	0
224	20230906	155900	81067608	1347	1347	1347	1347	0
225	20230906	155800	81067608	1347	1347	1347	1347	0
226	20230906	155700	81067608	1347	1347	1347	1347	0
227	20230906	155600	81067608	1347	1347	1347	1347	0
228	20230906	155500	81067608	1347	1347	1347	1347	0
229	20230906	155400	81067608	1347	1347	1347	1347	0
230	20230906	155300	81067608	1347	1347	1347	1347	0
231	20230906	155200	81067608	1347	1347	1347	1347	0
232	20230906	155100	81067608	1347	1347	1347	1347	0
233	20230906	155000	81067608	1347	1347	1347	1347	0
234	20230906	154900	81067608	1347	1347	1347	1347	0
235	20230906	154800	81067608	1347	1347	1347	1347	0
236	20230906	154700	81067608	1347	1347	1347	1347	0
237	20230906	154600	81067608	1347	1347	1347	1347	0
238	20230906	154500	81067608	1347	1347	1347	1347	0
239	20230906	154400	81067608	1347	1347	1347	1347	0
240	20230906	154300	81067608	1347	1347	1347	1347	0
241	20230906	154200	81067608	1347	1347	1347	1347	0
242	20230906	154100	81067608	1347	1347	1347	1347	554
243	20230906	154000	81067608	1347	1347	1347	1347	0
244	20230906	153900	81067608	1347	1347	1347	1347	0
245	20230906	153800	81067608	1347	1347	1347	1347	0
246	20230906	153700	81067608	1347	1347	1347	1347	0
247	20230906	153600	81067608	1347	1347	1347	1347	0
248	20230906	153500	81067608	1347	1347	1347	1347	0
249	20230906	153400	81067608	1347	1347	1347	1347	0
250	20230906	153300	81067608	1347	1347	1347	1347	0
251	20230906	153200	81067608	1347	1347	1347	1347	0
252	20230906	153100	81067608	1347	1347	1347	1347	0
253	20230906	153000	81067608	1347	1347	1347	1347	554
254	20230906	152900	80321370	1343	1343	1343	1343	0
255	20230906	152800	80321370	1343	1343	1343	1343	0
256	20230906	152700	80321370	1343	1343	1343	1343	0
257	20230906	152600	80321370	1343	1343	1343	1343	0
258	20230906	152500	80321370	1343	1343	1343	1343	0
259	20230906	152400	80321370	1343	1343	1343	1343	0
260	20230906	152300	80321370	1343	1343	1343	1343	0
261	20230906	152200	80321370	1343	1343	1343	1343	0
262	20230906	152100	80321370	1343	1343	1343	1343	0
263	20230906	152000	80321370	1343	1343	1343	1343	0
264	20230906	151900	80321370	1343	1344	1344	1343	166
265	20230906	151800	80098428	1344	1344	1344	1344	80
266	20230906	151700	79990908	1344	1345	1345	1344	52
267	20230906	151600	79921019	1344	1346	1346	1344	20
268	20230906	151500	79894137	1346	1346	1346	1345	52
269	20230906	151400	79824195	1346	1345	1346	1345	6
270	20230906	151300	79816124	1345	1345	1345	1345	1
271	20230906	151200	79814779	1345	1345	1345	1345	1
272	20230906	151100	79813434	1345	1344	1345	1344	32
273	20230906	151000	79770425	1344	1344	1344	1344	3
274	20230906	150900	79766393	1344	1342	1344	1342	1140
275	20230906	150800	78236511	1344	1343	1344	1343	502
276	20230906	150700	77562323	1343	1343	1343	1343	720
277	20230906	150600	76595363	1344	1344	1344	1344	38
278	20230906	150500	76544291	1343	1343	1343	1343	188
279	20230906	150400	76291807	1342	1342	1342	1342	0
280	20230906	150300	76291807	1342	1344	1344	1342	351
281	20230906	150200	75820438	1342	1342	1342	1342	0
282	20230906	150100	75820438	1342	1342	1342	1342	0
283	20230906	150000	75820438	1342	1342	1342	1342	0
284	20230906	145900	75820438	1342	1345	1345	1342	1000
285	20230906	145800	74477273	1346	1346	1346	1346	10
286	20230906	145700	74463813	1346	1346	1346	1346	0
287	20230906	145600	74463813	1346	1346	1346	1346	0
288	20230906	145500	74463813	1346	1346	1346	1345	1685
289	20230906	145400	72196857	1346	1346	1346	1346	0
290	20230906	145300	72196857	1346	1346	1346	1346	0
291	20230906	145200	72196857	1346	1346	1346	1346	37
292	20230906	145100	72147055	1346	1346	1346	1346	117
293	20230906	145000	71989573	1346	1346	1346	1346	917
294	20230906	144900	70755291	1346	1346	1346	1346	114
295	20230906	144800	70601847	1346	1346	1346	1346	107
296	20230906	144700	70457825	1345	1345	1345	1345	9
297	20230906	144600	70445720	1345	1345	1345	1345	51
298	20230906	144500	70377125	1346	1346	1346	1346	0
299	20230906	144400	70377125	1346	1346	1346	1346	1
300	20230906	144300	70375779	1345	1345	1345	1345	50
301	20230906	144200	70308529	1345	1345	1345	1345	0
302	20230906	144100	70308529	1345	1345	1345	1345	0
303	20230906	144000	70308529	1345	1345	1345	1345	1000
304	20230906	143900	68963529	1347	1347	1347	1347	500
305	20230906	143800	68290029	1347	1347	1347	1347	1006
306	20230906	143700	66934947	1347	1347	1347	1347	0
307	20230906	143600	66934947	1347	1347	1347	1347	1000
308	20230906	143500	65587947	1346	1346	1346	1346	0
309	20230906	143400	65587947	1346	1346	1346	1346	113
310	20230906	143300	65435849	1345	1345	1345	1345	0
311	20230906	143200	65435849	1345	1345	1345	1345	0
312	20230906	143100	65435849	1345	1345	1345	1345	98
313	20230906	143000	65304039	1345	1345	1345	1345	0
314	20230906	142900	65304039	1345	1345	1345	1345	9
315	20230906	142800	65291934	1345	1345	1345	1345	0
316	20230906	142700	65291934	1345	1345	1345	1345	0
317	20230906	142600	65291934	1345	1345	1345	1345	0
318	20230906	142500	65291934	1345	1345	1345	1345	0
319	20230906	142400	65291934	1345	1345	1345	1345	0
320	20230906	142300	65291934	1345	1345	1345	1345	0
321	20230906	142200	65291934	1345	1345	1345	1345	0
322	20230906	142100	65291934	1345	1345	1345	1345	0
323	20230906	142000	65291934	1345	1345	1345	1345	2975
324	20230906	141900	61290559	1344	1344	1344	1344	0
325	20230906	141800	61290559	1344	1344	1344	1344	0
326	20230906	141700	61290559	1344	1344	1344	1344	0
327	20230906	141600	61290559	1344	1344	1344	1344	0
328	20230906	141500	61290559	1344	1344	1344	1344	0
329	20230906	141400	61290559	1344	1345	1345	1344	53
330	20230906	141300	61219326	1344	1344	1344	1344	0
331	20230906	141200	61219326	1344	1344	1344	1344	0
332	20230906	141100	61219326	1344	1344	1344	1344	59
333	20230906	141000	61140030	1344	1344	1344	1344	0
334	20230906	140900	61140030	1344	1344	1344	1344	0
335	20230906	140800	61140030	1344	1344	1344	1344	0
336	20230906	140700	61140030	1344	1344	1344	1344	0
337	20230906	140600	61140030	1344	1344	1344	1344	62
338	20230906	140500	61056702	1344	1344	1344	1344	0
339	20230906	140400	61056702	1344	1344	1344	1344	477
340	20230906	140300	60415614	1344	1344	1344	1344	58
341	20230906	140200	60337662	1344	1344	1344	1344	0
342	20230906	140100	60337662	1344	1344	1345	1344	61
343	20230906	140000	60255677	1344	1344	1344	1344	0
344	20230906	135900	60255677	1344	1344	1344	1344	52
345	20230906	135800	60185789	1344	1344	1344	1344	9
346	20230906	135700	60173693	1344	1344	1344	1344	0
347	20230906	135600	60173693	1344	1344	1344	1344	51
348	20230906	135500	60105149	1344	1344	1344	1344	9
349	20230906	135400	60093053	1345	1345	1345	1345	1
350	20230906	135300	60091708	1344	1344	1344	1344	0
351	20230906	135200	60091708	1344	1344	1344	1344	52
352	20230906	135100	60021820	1344	1344	1344	1344	9
353	20230906	135000	60009724	1344	1344	1344	1344	58
354	20230906	134900	59931772	1344	1345	1345	1344	68
355	20230906	134800	59840363	1345	1345	1345	1345	60
356	20230906	134700	59759663	1345	1345	1345	1345	59
357	20230906	134600	59680308	1347	1347	1347	1347	0
358	20230906	134500	59680308	1347	1347	1347	1347	6
359	20230906	134400	59672226	1347	1347	1347	1347	0
360	20230906	134300	59672226	1347	1347	1347	1347	6
361	20230906	134200	59664144	1347	1347	1347	1347	0
362	20230906	134100	59664144	1347	1347	1347	1347	0
363	20230906	134000	59664144	1347	1347	1347	1347	0
364	20230906	133900	59664144	1347	1347	1347	1347	0
365	20230906	133800	59664144	1347	1347	1347	1347	1
366	20230906	133700	59662797	1345	1345	1345	1345	0
367	20230906	133600	59662797	1345	1345	1345	1345	0
368	20230906	133500	59662797	1345	1345	1345	1345	0
369	20230906	133400	59662797	1345	1345	1345	1345	876
370	20230906	133300	58484577	1348	1348	1348	1348	1
371	20230906	133200	58483229	1349	1349	1349	1349	1
372	20230906	133100	58481880	1350	1350	1350	1350	60
373	20230906	133000	58400880	1350	1350	1350	1350	120
374	20230906	132900	58238880	1345	1346	1346	1345	320
375	20230906	132800	57808198	1351	1347	1351	1347	160
376	20230906	132700	57592313	1346	1346	1346	1346	6
377	20230906	132600	57584237	1346	1346	1346	1346	6
378	20230906	132500	57576161	1346	1346	1346	1346	7
379	20230906	132400	57566739	1346	1346	1346	1346	6
380	20230906	132300	57558663	1346	1346	1346	1346	1
381	20230906	132200	57557317	1347	1347	1347	1347	0
382	20230906	132100	57557317	1347	1347	1347	1346	35
383	20230906	132000	57510178	1347	1347	1347	1347	0
384	20230906	131900	57510178	1347	1347	1347	1347	15
385	20230906	131800	57489973	1347	1347	1347	1347	12
386	20230906	131700	57473809	1348	1348	1348	1348	0
387	20230906	131600	57473809	1348	1348	1348	1348	1
388	20230906	131500	57472461	1347	1347	1347	1347	0
389	20230906	131400	57472461	1347	1346	1347	1346	170
390	20230906	131300	57243513	1345	1345	1345	1345	0
391	20230906	131200	57243513	1345	1345	1345	1345	42
392	20230906	131100	57187023	1344	1344	1344	1344	50
393	20230906	131000	57119823	1343	1343	1343	1343	0
394	20230906	130900	57119823	1343	1343	1343	1343	0
395	20230906	130800	57119823	1343	1343	1343	1343	0
396	20230906	130700	57119823	1343	1343	1343	1343	0
397	20230906	130600	57119823	1343	1343	1343	1342	1078
398	20230906	130500	55672345	1342	1342	1342	1342	1425
399	20230906	130400	53759995	1342	1342	1342	1342	0
400	20230906	130300	53759995	1342	1342	1342	1342	6
401	20230906	130200	53751943	1342	1342	1342	1342	2890
402	20230906	130100	49873563	1342	1343	1343	1342	180
403	20230906	130000	49631890	1343	1343	1343	1343	6
404	20230906	125900	49623832	1343	1343	1343	1343	7
405	20230906	125800	49614431	1343	1343	1343	1343	7
406	20230906	125700	49605030	1344	1343	1344	1343	10
407	20230906	125600	49591599	1343	1343	1343	1343	10
408	20230906	125500	49578169	1343	1343	1343	1343	17
409	20230906	125400	49555338	1343	1346	1346	1343	832
410	20230906	125300	48436565	1345	1345	1345	1345	15
411	20230906	125200	48416390	1346	1346	1346	1346	377
412	20230906	125100	47908948	1346	1346	1346	1346	4
413	20230906	125000	47903564	1347	1347	1347	1347	2
414	20230906	124900	47900870	1347	1347	1347	1347	0
415	20230906	124800	47900870	1347	1347	1347	1347	0
416	20230906	124700	47900870	1347	1347	1347	1347	4
417	20230906	124600	47895482	1347	1347	1347	1347	70
418	20230906	124500	47801192	1349	1347	1349	1347	441
419	20230906	124400	47207150	1347	1347	1347	1347	0
420	20230906	124300	47207150	1347	1347	1347	1347	0
421	20230906	124200	47207150	1347	1347	1347	1347	0
422	20230906	124100	47207150	1347	1347	1347	1347	617
423	20230906	124000	46376051	1347	1347	1347	1347	0
424	20230906	123900	46376051	1347	1346	1347	1346	61
425	20230906	123800	46293891	1346	1347	1347	1346	17
426	20230906	123700	46270999	1346	1346	1346	1346	10
427	20230906	123600	46257539	1346	1348	1348	1346	6050
428	20230906	123500	38112008	1348	1348	1348	1348	0
429	20230906	123400	38112008	1348	1348	1348	1348	0
430	20230906	123300	38112008	1348	1348	1348	1348	0
431	20230906	123200	38112008	1348	1348	1348	1348	0
432	20230906	123100	38112008	1348	1348	1348	1348	0
433	20230906	123000	38112008	1348	1348	1348	1348	0
434	20230906	122900	38112008	1348	1348	1348	1348	12
435	20230906	122800	38095832	1347	1348	1348	1347	9
436	20230906	122700	38083708	1347	1347	1347	1347	8
437	20230906	122600	38072932	1347	1347	1347	1347	0
438	20230906	122500	38072932	1347	1347	1347	1347	8
439	20230906	122400	38062156	1347	1347	1347	1347	8
440	20230906	122300	38051380	1347	1347	1347	1347	8
441	20230906	122200	38040604	1347	1348	1348	1347	75
442	20230906	122100	37939578	1349	1349	1349	1349	279
443	20230906	122000	37563207	1349	1349	1349	1349	9
444	20230906	121900	37551066	1351	1351	1351	1351	0
445	20230906	121800	37551066	1351	1351	1351	1351	1
446	20230906	121700	37549715	1349	1349	1349	1349	0
447	20230906	121600	37549715	1349	1349	1349	1349	0
448	20230906	121500	37549715	1349	1349	1349	1349	0
449	20230906	121400	37549715	1349	1349	1349	1349	0
450	20230906	121300	37549715	1349	1349	1349	1349	238
451	20230906	121200	37228653	1352	1352	1352	1352	0
452	20230906	121100	37228653	1352	1352	1352	1352	0
453	20230906	121000	37228653	1352	1352	1352	1352	0
454	20230906	120900	37228653	1352	1352	1352	1352	0
455	20230906	120800	37228653	1352	1352	1352	1352	0
456	20230906	120700	37228653	1352	1350	1352	1350	40
457	20230906	120600	37174608	1350	1350	1350	1350	614
458	20230906	120500	36345708	1350	1350	1350	1350	0
459	20230906	120400	36345708	1350	1350	1350	1350	0
460	20230906	120300	36345708	1350	1350	1350	1350	0
461	20230906	120200	36345708	1350	1350	1350	1350	0
462	20230906	120100	36345708	1350	1350	1350	1350	7
463	20230906	120000	36336258	1349	1349	1349	1349	0
464	20230906	115900	36336258	1349	1349	1349	1349	0
465	20230906	115800	36336258	1349	1349	1349	1349	0
466	20230906	115700	36336258	1349	1349	1349	1349	7
467	20230906	115600	36326815	1349	1349	1349	1349	0
468	20230906	115500	36326815	1349	1349	1349	1349	0
469	20230906	115400	36326815	1349	1348	1349	1348	46
470	20230906	115300	36264803	1349	1349	1349	1349	0
471	20230906	115200	36264803	1349	1349	1349	1349	373
472	20230906	115100	35761626	1348	1346	1348	1346	35
473	20230906	115000	35714462	1346	1349	1349	1346	112
474	20230906	114900	35563695	1350	1350	1350	1350	0
475	20230906	114800	35563695	1350	1350	1350	1350	0
476	20230906	114700	35563695	1350	1350	1350	1350	0
477	20230906	114600	35563695	1350	1350	1350	1350	0
478	20230906	114500	35563695	1350	1350	1350	1350	0
479	20230906	114400	35563695	1350	1350	1350	1350	1
480	20230906	114300	35562345	1349	1350	1350	1349	7
481	20230906	114200	35552900	1350	1350	1350	1350	5
482	20230906	114100	35546150	1350	1350	1350	1350	111
483	20230906	114000	35396300	1351	1350	1351	1350	55
484	20230906	113900	35322017	1350	1350	1350	1350	28
485	20230906	113800	35284217	1350	1350	1350	1350	22
486	20230906	113700	35254517	1350	1350	1350	1350	8
487	20230906	113600	35243717	1350	1350	1350	1350	17
488	20230906	113500	35220767	1350	1351	1351	1350	219
489	20230906	113400	34925115	1350	1350	1350	1350	17
490	20230906	113300	34902165	1350	1350	1350	1350	8
491	20230906	113200	34891365	1350	1350	1350	1350	7
492	20230906	113100	34881915	1351	1350	1351	1350	11
493	20230906	113000	34867064	1350	1350	1350	1350	31
494	20230906	112900	34825214	1350	1350	1350	1350	58
495	20230906	112800	34746914	1350	1350	1350	1350	38
496	20230906	112700	34695614	1350	1350	1351	1350	54
497	20230906	112600	34622713	1350	1350	1350	1350	47
498	20230906	112500	34559263	1351	1350	1351	1350	17
499	20230906	112400	34536312	1350	1350	1350	1350	15
500	20230906	112300	34516062	1350	1350	1350	1350	282
501	20230906	112200	34135362	1351	1351	1351	1351	4
502	20230906	112100	34129958	1350	1350	1350	1350	17
503	20230906	112000	34107008	1350	1350	1350	1350	135
504	20230906	111900	33924758	1350	1350	1350	1350	0
505	20230906	111800	33924758	1350	1350	1350	1350	9
506	20230906	111700	33912608	1353	1353	1353	1353	6
507	20230906	111600	33904490	1353	1353	1353	1353	0
508	20230906	111500	33904490	1353	1353	1353	1353	152
509	20230906	111400	33698834	1352	1352	1352	1352	0
510	20230906	111300	33698834	1352	1352	1352	1352	0
511	20230906	111200	33698834	1352	1352	1352	1352	169
512	20230906	111100	33470346	1349	1349	1349	1349	0
513	20230906	111000	33470346	1349	1349	1349	1349	0
514	20230906	110900	33470346	1349	1349	1349	1349	0
515	20230906	110800	33470346	1349	1349	1349	1349	1
516	20230906	110700	33468997	1352	1352	1352	1352	2
517	20230906	110600	33466293	1352	1352	1352	1352	38
518	20230906	110500	33414917	1354	1354	1354	1354	0
519	20230906	110400	33414917	1354	1354	1354	1354	0
520	20230906	110300	33414917	1354	1354	1354	1354	0
521	20230906	110200	33414917	1354	1354	1354	1349	753
522	20230906	110100	32399110	1349	1349	1349	1349	18
523	20230906	110000	32374828	1348	1346	1348	1346	188
524	20230906	105900	32121728	1346	1346	1346	1346	9
525	20230906	105800	32109614	1342	1342	1342	1342	0
526	20230906	105700	32109614	1342	1343	1343	1342	382
527	20230906	105600	31596935	1349	1343	1349	1343	85
528	20230906	105500	31482774	1351	1351	1351	1351	1
529	20230906	105400	31481423	1342	1349	1349	1342	10937
530	20230906	105300	16797252	1349	1349	1349	1349	1
531	20230906	105200	16795903	1349	1352	1352	1349	7
532	20230906	105100	16786457	1353	1353	1353	1353	21
533	20230906	105000	16758044	1349	1351	1352	1349	178
534	20230906	104900	16517598	1350	1350	1350	1350	0
535	20230906	104800	16517598	1350	1348	1350	1348	34
536	20230906	104700	16471741	1349	1344	1349	1344	12
537	20230906	104600	16455608	1350	1350	1350	1350	0
538	20230906	104500	16455608	1350	1350	1350	1350	7
539	20230906	104400	16446158	1351	1351	1351	1351	1
540	20230906	104300	16444807	1351	1351	1351	1351	3
541	20230906	104200	16440754	1350	1350	1350	1350	0
542	20230906	104100	16440754	1350	1350	1350	1350	0
543	20230906	104000	16440754	1350	1350	1351	1350	8
544	20230906	103900	16429953	1350	1350	1350	1350	23
545	20230906	103800	16398903	1350	1349	1350	1349	13
546	20230906	103700	16381363	1346	1346	1346	1346	19
547	20230906	103600	16355789	1354	1354	1354	1344	500
548	20230906	103500	15682606	1355	1355	1355	1355	3
549	20230906	103400	15678541	1355	1355	1355	1355	17
550	20230906	103300	15655506	1355	1355	1355	1355	0
551	20230906	103200	15655506	1355	1355	1355	1355	0
552	20230906	103100	15655506	1355	1355	1355	1355	1
553	20230906	103000	15654151	1355	1355	1355	1355	1
554	20230906	102900	15652796	1354	1355	1355	1354	765
555	20230906	102800	14616245	1364	1364	1364	1364	1
556	20230906	102700	14614881	1364	1364	1364	1364	0
557	20230906	102600	14614881	1364	1364	1364	1364	1
558	20230906	102500	14613517	1356	1355	1366	1355	98
559	20230906	102400	14480065	1356	1356	1356	1356	4
560	20230906	102300	14474641	1356	1356	1356	1356	1
561	20230906	102200	14473285	1355	1356	1356	1355	21
562	20230906	102100	14444829	1356	1356	1356	1356	1
563	20230906	102000	14443473	1356	1356	1356	1356	1
564	20230906	101900	14442117	1355	1355	1355	1355	9
565	20230906	101800	14429922	1357	1357	1357	1357	0
566	20230906	101700	14429922	1357	1356	1357	1356	181
567	20230906	101600	14184485	1358	1358	1358	1358	1
568	20230906	101500	14183127	1358	1358	1358	1358	2
569	20230906	101400	14180411	1356	1356	1356	1356	9
570	20230906	101300	14168207	1358	1358	1358	1358	1
571	20230906	101200	14166849	1360	1360	1360	1360	0
572	20230906	101100	14166849	1360	1360	1360	1360	12
573	20230906	101000	14150529	1360	1360	1360	1360	1
574	20230906	100900	14149169	1362	1364	1364	1362	2
575	20230906	100800	14146443	1356	1356	1356	1356	1
576	20230906	100700	14145087	1366	1366	1366	1366	1
577	20230906	100600	14143721	1356	1356	1357	1356	101
578	20230906	100500	14006750	1356	1356	1356	1356	1
579	20230906	100400	14005394	1358	1358	1358	1358	0
580	20230906	100300	14005394	1358	1358	1358	1358	10
581	20230906	100200	13991814	1358	1358	1358	1358	1
582	20230906	100100	13990456	1361	1361	1361	1361	634
583	20230906	100000	13127582	1362	1363	1363	1362	2
584	20230906	095900	13124857	1363	1364	1364	1363	3
585	20230906	095800	13120767	1364	1365	1365	1354	108
586	20230906	095700	12974334	1368	1368	1368	1368	0
587	20230906	095600	12974334	1368	1369	1371	1368	641
588	20230906	095500	12095851	1370	1366	1370	1366	302
589	20230906	095400	11682837	1369	1368	1369	1368	1200
590	20230906	095300	10040106	1368	1365	1368	1357	438
591	20230906	095200	9442710	1366	1354	1366	1354	588
592	20230906	095100	8645031	1352	1354	1354	1352	311
593	20230906	095000	8224015	1354	1354	1354	1352	782
594	20230906	094900	7165345	1354	1354	1354	1354	148
595	20230906	094800	6964953	1354	1352	1354	1352	10
596	20230906	094700	6951431	1353	1354	1354	1352	46
597	20230906	094600	6889232	1352	1353	1353	1352	20
598	20230906	094500	6862182	1354	1356	1358	1354	52
599	20230906	094400	6791696	1355	1358	1358	1355	11
600	20230906	094300	6776788	1349	1357	1357	1349	16
601	20230906	094200	6755123	1350	1357	1357	1350	42
602	20230906	094100	6698136	1358	1358	1358	1357	320
603	20230906	094000	6263589	1358	1358	1358	1357	61
604	20230906	093900	6180781	1358	1357	1358	1350	315
605	20230906	093800	5755423	1358	1358	1358	1358	98
606	20230906	093700	5622339	1358	1358	1358	1358	12
607	20230906	093600	5606043	1358	1358	1358	1358	1
608	20230906	093500	5604685	1358	1358	1358	1357	21
609	20230906	093400	5576175	1358	1358	1358	1358	1
610	20230906	093300	5574817	1358	1358	1358	1358	40
611	20230906	093200	5520497	1358	1358	1358	1358	2
612	20230906	093100	5517781	1358	1358	1358	1358	18
613	20230906	093000	5493337	1358	1358	1358	1358	1
614	20230906	092900	5491979	1358	1358	1358	1358	0
615	20230906	092800	5491979	1358	1358	1358	1358	4
616	20230906	092700	5486547	1358	1358	1358	1358	2
617	20230906	092600	5483831	1358	1358	1358	1358	1
618	20230906	092500	5482473	1347	1347	1347	1347	0
619	20230906	092400	5482473	1347	1347	1347	1347	0
620	20230906	092300	5482473	1347	1347	1347	1347	0
621	20230906	092200	5482473	1347	1347	1347	1347	1
622	20230906	092100	5481126	1358	1358	1358	1358	0
623	20230906	092000	5481126	1358	1358	1358	1358	0
624	20230906	091900	5481126	1358	1358	1358	1358	0
625	20230906	091800	5481126	1358	1358	1358	1358	260
626	20230906	091700	5128046	1358	1358	1358	1358	0
627	20230906	091600	5128046	1358	1358	1358	1358	0
628	20230906	091500	5128046	1358	1358	1358	1358	0
629	20230906	091400	5128046	1358	1358	1358	1358	111
630	20230906	091300	4977308	1358	1358	1358	1358	101
631	20230906	091200	4840150	1358	1358	1358	1358	501
632	20230906	091100	4159792	1357	1357	1357	1357	0
633	20230906	091000	4159792	1357	1357	1357	1357	0
634	20230906	090900	4159792	1357	1358	1358	1357	102
635	20230906	090800	4021277	1358	1358	1358	1358	0
636	20230906	090700	4021277	1358	1357	1358	1357	821
637	20230906	090600	2906856	1356	1356	1356	1356	35
638	20230906	090500	2859396	1356	1356	1356	1356	1
639	20230906	090400	2858040	1344	1344	1344	1344	800
640	20230906	090300	1782840	1344	1345	1345	1344	300
641	20230906	090200	1379615	1343	1355	1355	1343	12
642	20230906	090100	1363486	1356	1356	1356	1356	0
643	20230906	090000	1363486	1356	1342	1356	1342	1016