KissMeData/353190/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204700	120207526	1184	1184	1184	1184	390
3	20230906	204600	120207526	1184	1184	1184	1184	0
4	20230906	204500	120207526	1184	1184	1184	1184	0
5	20230906	204400	120207526	1184	1184	1184	1184	0
6	20230906	204300	120207526	1184	1184	1184	1184	0
7	20230906	204200	120207526	1184	1184	1184	1184	0
8	20230906	204100	120207526	1184	1184	1184	1184	0
9	20230906	204000	120207526	1184	1184	1184	1184	0
10	20230906	203900	120207526	1184	1184	1184	1184	0
11	20230906	203800	120207526	1184	1184	1184	1184	0
12	20230906	203700	120207526	1184	1184	1184	1184	0
13	20230906	203600	120207526	1184	1184	1184	1184	0
14	20230906	203500	120207526	1184	1184	1184	1184	0
15	20230906	203400	120207526	1184	1184	1184	1184	0
16	20230906	203300	120207526	1184	1184	1184	1184	0
17	20230906	203200	120207526	1184	1184	1184	1184	0
18	20230906	203100	120207526	1184	1184	1184	1184	0
19	20230906	203000	120207526	1184	1184	1184	1184	0
20	20230906	202900	120207526	1184	1184	1184	1184	0
21	20230906	202800	120207526	1184	1184	1184	1184	0
22	20230906	202700	120207526	1184	1184	1184	1184	0
23	20230906	202600	120207526	1184	1184	1184	1184	0
24	20230906	202500	120207526	1184	1184	1184	1184	0
25	20230906	202400	120207526	1184	1184	1184	1184	0
26	20230906	202300	120207526	1184	1184	1184	1184	0
27	20230906	202200	120207526	1184	1184	1184	1184	0
28	20230906	202100	120207526	1184	1184	1184	1184	0
29	20230906	202000	120207526	1184	1184	1184	1184	0
30	20230906	201900	120207526	1184	1184	1184	1184	0
31	20230906	201800	120207526	1184	1184	1184	1184	0
32	20230906	201700	120207526	1184	1184	1184	1184	390
33	20230906	201600	120207526	1184	1184	1184	1184	0
34	20230906	201500	120207526	1184	1184	1184	1184	0
35	20230906	201400	120207526	1184	1184	1184	1184	0
36	20230906	201300	120207526	1184	1184	1184	1184	0
37	20230906	201200	120207526	1184	1184	1184	1184	0
38	20230906	201100	120207526	1184	1184	1184	1184	0
39	20230906	201000	120207526	1184	1184	1184	1184	0
40	20230906	200900	120207526	1184	1184	1184	1184	0
41	20230906	200800	120207526	1184	1184	1184	1184	0
42	20230906	200700	120207526	1184	1184	1184	1184	0
43	20230906	200600	120207526	1184	1184	1184	1184	0
44	20230906	200500	120207526	1184	1184	1184	1184	0
45	20230906	200400	120207526	1184	1184	1184	1184	0
46	20230906	200300	120207526	1184	1184	1184	1184	0
47	20230906	200200	120207526	1184	1184	1184	1184	0
48	20230906	200100	120207526	1184	1184	1184	1184	0
49	20230906	200000	120207526	1184	1184	1184	1184	0
50	20230906	195900	120207526	1184	1184	1184	1184	0
51	20230906	195800	120207526	1184	1184	1184	1184	0
52	20230906	195700	120207526	1184	1184	1184	1184	0
53	20230906	195600	120207526	1184	1184	1184	1184	0
54	20230906	195500	120207526	1184	1184	1184	1184	0
55	20230906	195400	120207526	1184	1184	1184	1184	0
56	20230906	195300	120207526	1184	1184	1184	1184	0
57	20230906	195200	120207526	1184	1184	1184	1184	0
58	20230906	195100	120207526	1184	1184	1184	1184	0
59	20230906	195000	120207526	1184	1184	1184	1184	0
60	20230906	194900	120207526	1184	1184	1184	1184	0
61	20230906	194800	120207526	1184	1184	1184	1184	0
62	20230906	194700	120207526	1184	1184	1184	1184	390
63	20230906	194600	120207526	1184	1184	1184	1184	0
64	20230906	194500	120207526	1184	1184	1184	1184	0
65	20230906	194400	120207526	1184	1184	1184	1184	0
66	20230906	194300	120207526	1184	1184	1184	1184	0
67	20230906	194200	120207526	1184	1184	1184	1184	0
68	20230906	194100	120207526	1184	1184	1184	1184	0
69	20230906	194000	120207526	1184	1184	1184	1184	0
70	20230906	193900	120207526	1184	1184	1184	1184	0
71	20230906	193800	120207526	1184	1184	1184	1184	0
72	20230906	193700	120207526	1184	1184	1184	1184	0
73	20230906	193600	120207526	1184	1184	1184	1184	0
74	20230906	193500	120207526	1184	1184	1184	1184	0
75	20230906	193400	120207526	1184	1184	1184	1184	0
76	20230906	193300	120207526	1184	1184	1184	1184	0
77	20230906	193200	120207526	1184	1184	1184	1184	0
78	20230906	193100	120207526	1184	1184	1184	1184	0
79	20230906	193000	120207526	1184	1184	1184	1184	0
80	20230906	192900	120207526	1184	1184	1184	1184	0
81	20230906	192800	120207526	1184	1184	1184	1184	0
82	20230906	192700	120207526	1184	1184	1184	1184	0
83	20230906	192600	120207526	1184	1184	1184	1184	0
84	20230906	192500	120207526	1184	1184	1184	1184	0
85	20230906	192400	120207526	1184	1184	1184	1184	0
86	20230906	192300	120207526	1184	1184	1184	1184	0
87	20230906	192200	120207526	1184	1184	1184	1184	0
88	20230906	192100	120207526	1184	1184	1184	1184	0
89	20230906	192000	120207526	1184	1184	1184	1184	0
90	20230906	191900	120207526	1184	1184	1184	1184	0
91	20230906	191800	120207526	1184	1184	1184	1184	0
92	20230906	191700	120207526	1184	1184	1184	1184	390
93	20230906	191600	120207526	1184	1184	1184	1184	0
94	20230906	191500	120207526	1184	1184	1184	1184	0
95	20230906	191400	120207526	1184	1184	1184	1184	0
96	20230906	191300	120207526	1184	1184	1184	1184	0
97	20230906	191200	120207526	1184	1184	1184	1184	0
98	20230906	191100	120207526	1184	1184	1184	1184	0
99	20230906	191000	120207526	1184	1184	1184	1184	0
100	20230906	190900	120207526	1184	1184	1184	1184	0
101	20230906	190800	120207526	1184	1184	1184	1184	0
102	20230906	190700	120207526	1184	1184	1184	1184	0
103	20230906	190600	120207526	1184	1184	1184	1184	0
104	20230906	190500	120207526	1184	1184	1184	1184	0
105	20230906	190400	120207526	1184	1184	1184	1184	0
106	20230906	190300	120207526	1184	1184	1184	1184	0
107	20230906	190200	120207526	1184	1184	1184	1184	0
108	20230906	190100	120207526	1184	1184	1184	1184	0
109	20230906	190000	120207526	1184	1184	1184	1184	0
110	20230906	185900	120207526	1184	1184	1184	1184	0
111	20230906	185800	120207526	1184	1184	1184	1184	0
112	20230906	185700	120207526	1184	1184	1184	1184	0
113	20230906	185600	120207526	1184	1184	1184	1184	0
114	20230906	185500	120207526	1184	1184	1184	1184	0
115	20230906	185400	120207526	1184	1184	1184	1184	0
116	20230906	185300	120207526	1184	1184	1184	1184	0
117	20230906	185200	120207526	1184	1184	1184	1184	0
118	20230906	185100	120207526	1184	1184	1184	1184	0
119	20230906	185000	120207526	1184	1184	1184	1184	0
120	20230906	184900	120207526	1184	1184	1184	1184	0
121	20230906	184800	120207526	1184	1184	1184	1184	0
122	20230906	184700	120207526	1184	1184	1184	1184	390
123	20230906	184600	120207526	1184	1184	1184	1184	0
124	20230906	184500	120207526	1184	1184	1184	1184	0
125	20230906	184400	120207526	1184	1184	1184	1184	0
126	20230906	184300	120207526	1184	1184	1184	1184	0
127	20230906	184200	120207526	1184	1184	1184	1184	0
128	20230906	184100	120207526	1184	1184	1184	1184	0
129	20230906	184000	120207526	1184	1184	1184	1184	0
130	20230906	183900	120207526	1184	1184	1184	1184	0
131	20230906	183800	120207526	1184	1184	1184	1184	0
132	20230906	183700	120207526	1184	1184	1184	1184	0
133	20230906	183600	120207526	1184	1184	1184	1184	0
134	20230906	183500	120207526	1184	1184	1184	1184	0
135	20230906	183400	120207526	1184	1184	1184	1184	0
136	20230906	183300	120207526	1184	1184	1184	1184	0
137	20230906	183200	120207526	1184	1184	1184	1184	0
138	20230906	183100	120207526	1184	1184	1184	1184	0
139	20230906	183000	120207526	1184	1184	1184	1184	0
140	20230906	182900	120207526	1184	1184	1184	1184	0
141	20230906	182800	120207526	1184	1184	1184	1184	0
142	20230906	182700	120207526	1184	1184	1184	1184	0
143	20230906	182600	120207526	1184	1184	1184	1184	0
144	20230906	182500	120207526	1184	1184	1184	1184	0
145	20230906	182400	120207526	1184	1184	1184	1184	0
146	20230906	182300	120207526	1184	1184	1184	1184	0
147	20230906	182200	120207526	1184	1184	1184	1184	0
148	20230906	182100	120207526	1184	1184	1184	1184	0
149	20230906	182000	120207526	1184	1184	1184	1184	0
150	20230906	181900	120207526	1184	1184	1184	1184	0
151	20230906	181800	120207526	1184	1184	1184	1184	0
152	20230906	181700	120207526	1184	1184	1184	1184	390
153	20230906	181600	120207526	1184	1184	1184	1184	0
154	20230906	181500	120207526	1184	1184	1184	1184	0
155	20230906	181400	120207526	1184	1184	1184	1184	0
156	20230906	181300	120207526	1184	1184	1184	1184	0
157	20230906	181200	120207526	1184	1184	1184	1184	0
158	20230906	181100	120207526	1184	1184	1184	1184	0
159	20230906	181000	120207526	1184	1184	1184	1184	0
160	20230906	180900	120207526	1184	1184	1184	1184	0
161	20230906	180800	120207526	1184	1184	1184	1184	0
162	20230906	180700	120207526	1184	1184	1184	1184	0
163	20230906	180600	120207526	1184	1184	1184	1184	0
164	20230906	180500	120207526	1184	1184	1184	1184	0
165	20230906	180400	120207526	1184	1184	1184	1184	0
166	20230906	180300	120207526	1184	1184	1184	1184	0
167	20230906	180200	120207526	1184	1184	1184	1184	0
168	20230906	180100	120207526	1184	1184	1184	1184	0
169	20230906	180000	120207526	1184	1184	1184	1184	0
170	20230906	175900	120207526	1184	1184	1184	1184	0
171	20230906	175800	120207526	1184	1184	1184	1184	0
172	20230906	175700	120207526	1184	1184	1184	1184	0
173	20230906	175600	120207526	1184	1184	1184	1184	0
174	20230906	175500	120207526	1184	1184	1184	1184	0
175	20230906	175400	120207526	1184	1184	1184	1184	0
176	20230906	175300	120207526	1184	1184	1184	1184	0
177	20230906	175200	120207526	1184	1184	1184	1184	0
178	20230906	175100	120207526	1184	1184	1184	1184	0
179	20230906	175000	120207526	1184	1184	1184	1184	0
180	20230906	174900	120207526	1184	1184	1184	1184	0
181	20230906	174800	120207526	1184	1184	1184	1184	0
182	20230906	174700	120207526	1184	1184	1184	1184	390
183	20230906	174600	120207526	1184	1184	1184	1184	0
184	20230906	174500	120207526	1184	1184	1184	1184	0
185	20230906	174400	120207526	1184	1184	1184	1184	0
186	20230906	174300	120207526	1184	1184	1184	1184	0
187	20230906	174200	120207526	1184	1184	1184	1184	0
188	20230906	174100	120207526	1184	1184	1184	1184	0
189	20230906	174000	120207526	1184	1184	1184	1184	0
190	20230906	173900	120207526	1184	1184	1184	1184	0
191	20230906	173800	120207526	1184	1184	1184	1184	0
192	20230906	173700	120207526	1184	1184	1184	1184	0
193	20230906	173600	120207526	1184	1184	1184	1184	0
194	20230906	173500	120207526	1184	1184	1184	1184	0
195	20230906	173400	120207526	1184	1184	1184	1184	0
196	20230906	173300	120207526	1184	1184	1184	1184	0
197	20230906	173200	120207526	1184	1184	1184	1184	0
198	20230906	173100	120207526	1184	1184	1184	1184	0
199	20230906	173000	120207526	1184	1184	1184	1184	0
200	20230906	172900	120207526	1184	1184	1184	1184	0
201	20230906	172800	120207526	1184	1184	1184	1184	0
202	20230906	172700	120207526	1184	1184	1184	1184	0
203	20230906	172600	120207526	1184	1184	1184	1184	0
204	20230906	172500	120207526	1184	1184	1184	1184	0
205	20230906	172400	120207526	1184	1184	1184	1184	0
206	20230906	172300	120207526	1184	1184	1184	1184	0
207	20230906	172200	120207526	1184	1184	1184	1184	0
208	20230906	172100	120207526	1184	1184	1184	1184	0
209	20230906	172000	120207526	1184	1184	1184	1184	0
210	20230906	171900	120207526	1184	1184	1184	1184	0
211	20230906	171800	120207526	1184	1184	1184	1184	0
212	20230906	171700	120207526	1184	1184	1184	1184	390
213	20230906	171600	120207526	1184	1184	1184	1184	0
214	20230906	171500	120207526	1184	1184	1184	1184	0
215	20230906	171400	120207526	1184	1184	1184	1184	0
216	20230906	171300	120207526	1184	1184	1184	1184	0
217	20230906	171200	120207526	1184	1184	1184	1184	0
218	20230906	171100	120207526	1184	1184	1184	1184	0
219	20230906	171000	120207526	1184	1184	1184	1184	0
220	20230906	170900	120207526	1184	1184	1184	1184	0
221	20230906	170800	120207526	1184	1184	1184	1184	0
222	20230906	170700	120207526	1184	1184	1184	1184	0
223	20230906	170600	120207526	1184	1184	1184	1184	0
224	20230906	170500	120207526	1184	1184	1184	1184	0
225	20230906	170400	120207526	1184	1184	1184	1184	0
226	20230906	170300	120207526	1184	1184	1184	1184	0
227	20230906	170200	120207526	1184	1184	1184	1184	0
228	20230906	170100	120207526	1184	1184	1184	1184	0
229	20230906	170000	120207526	1184	1184	1184	1184	0
230	20230906	165900	120207526	1184	1184	1184	1184	0
231	20230906	165800	120207526	1184	1184	1184	1184	0
232	20230906	165700	120207526	1184	1184	1184	1184	0
233	20230906	165600	120207526	1184	1184	1184	1184	0
234	20230906	165500	120207526	1184	1184	1184	1184	0
235	20230906	165400	120207526	1184	1184	1184	1184	0
236	20230906	165300	120207526	1184	1184	1184	1184	0
237	20230906	165200	120207526	1184	1184	1184	1184	0
238	20230906	165100	120207526	1184	1184	1184	1184	0
239	20230906	165000	120207526	1184	1184	1184	1184	0
240	20230906	164900	120207526	1184	1184	1184	1184	0
241	20230906	164800	120207526	1184	1184	1184	1184	0
242	20230906	164700	120207526	1184	1184	1184	1184	390
243	20230906	164600	120207526	1184	1184	1184	1184	0
244	20230906	164500	120207526	1184	1184	1184	1184	0
245	20230906	164400	120207526	1184	1184	1184	1184	0
246	20230906	164300	120207526	1184	1184	1184	1184	0
247	20230906	164200	120207526	1184	1184	1184	1184	0
248	20230906	164100	120207526	1184	1184	1184	1184	0
249	20230906	164000	120207526	1184	1184	1184	1184	0
250	20230906	163900	120207526	1184	1184	1184	1184	0
251	20230906	163800	120207526	1184	1184	1184	1184	0
252	20230906	163700	120207526	1184	1184	1184	1184	0
253	20230906	163600	120207526	1184	1184	1184	1184	0
254	20230906	163500	120207526	1184	1184	1184	1184	0
255	20230906	163400	120207526	1184	1184	1184	1184	0
256	20230906	163300	120207526	1184	1184	1184	1184	0
257	20230906	163200	120207526	1184	1184	1184	1184	0
258	20230906	163100	120207526	1184	1184	1184	1184	0
259	20230906	163000	120207526	1184	1184	1184	1184	0
260	20230906	162900	120207526	1184	1184	1184	1184	0
261	20230906	162800	120207526	1184	1184	1184	1184	0
262	20230906	162700	120207526	1184	1184	1184	1184	0
263	20230906	162600	120207526	1184	1184	1184	1184	0
264	20230906	162500	120207526	1184	1184	1184	1184	0
265	20230906	162400	120207526	1184	1184	1184	1184	0
266	20230906	162300	120207526	1184	1184	1184	1184	0
267	20230906	162200	120207526	1184	1184	1184	1184	0
268	20230906	162100	120207526	1184	1184	1184	1184	0
269	20230906	162000	120207526	1184	1184	1184	1184	0
270	20230906	161900	120207526	1184	1184	1184	1184	0
271	20230906	161800	120207526	1184	1184	1184	1184	0
272	20230906	161700	120207526	1184	1184	1184	1184	390
273	20230906	161600	120207526	1184	1184	1184	1184	0
274	20230906	161500	120207526	1184	1184	1184	1184	0
275	20230906	161400	120207526	1184	1184	1184	1184	0
276	20230906	161300	120207526	1184	1184	1184	1184	0
277	20230906	161200	120207526	1184	1184	1184	1184	0
278	20230906	161100	120207526	1184	1184	1184	1184	0
279	20230906	161000	120207526	1184	1184	1184	1184	0
280	20230906	160900	120207526	1184	1184	1184	1184	0
281	20230906	160800	120207526	1184	1184	1184	1184	0
282	20230906	160700	120207526	1184	1184	1184	1184	0
283	20230906	160600	120207526	1184	1184	1184	1184	0
284	20230906	160500	120207526	1184	1184	1184	1184	0
285	20230906	160400	120207526	1184	1184	1184	1184	0
286	20230906	160300	120207526	1184	1184	1184	1184	0
287	20230906	160200	120207526	1184	1184	1184	1184	0
288	20230906	160100	120207526	1184	1184	1184	1184	0
289	20230906	160000	120207526	1184	1184	1184	1184	0
290	20230906	155900	120207526	1184	1184	1184	1184	0
291	20230906	155800	120207526	1184	1184	1184	1184	0
292	20230906	155700	120207526	1184	1184	1184	1184	0
293	20230906	155600	120207526	1184	1184	1184	1184	0
294	20230906	155500	120207526	1184	1184	1184	1184	0
295	20230906	155400	120207526	1184	1184	1184	1184	0
296	20230906	155300	120207526	1184	1184	1184	1184	0
297	20230906	155200	120207526	1184	1184	1184	1184	0
298	20230906	155100	120207526	1184	1184	1184	1184	0
299	20230906	155000	120207526	1184	1184	1184	1184	0
300	20230906	154900	120207526	1184	1184	1184	1184	0
301	20230906	154800	120207526	1184	1184	1184	1184	0
302	20230906	154700	120207526	1184	1184	1184	1184	390
303	20230906	154600	120207526	1184	1184	1184	1184	0
304	20230906	154500	120207526	1184	1184	1184	1184	0
305	20230906	154400	120207526	1184	1184	1184	1184	0
306	20230906	154300	120207526	1184	1184	1184	1184	0
307	20230906	154200	120207526	1184	1184	1184	1184	0
308	20230906	154100	120207526	1184	1184	1184	1184	0
309	20230906	154000	120207526	1184	1184	1184	1184	0
310	20230906	153900	120207526	1184	1184	1184	1184	0
311	20230906	153800	120207526	1184	1184	1184	1184	0
312	20230906	153700	120207526	1184	1184	1184	1184	0
313	20230906	153600	120207526	1184	1184	1184	1184	0
314	20230906	153500	120207526	1184	1184	1184	1184	0
315	20230906	153400	120207526	1184	1184	1184	1184	0
316	20230906	153300	120207526	1184	1184	1184	1184	0
317	20230906	153200	120207526	1184	1184	1184	1184	0
318	20230906	153100	120207526	1184	1184	1184	1184	0
319	20230906	153000	120207526	1184	1184	1184	1184	390
320	20230906	152900	119745766	1183	1183	1183	1183	0
321	20230906	152800	119745766	1183	1183	1183	1183	0
322	20230906	152700	119745766	1183	1183	1183	1183	0
323	20230906	152600	119745766	1183	1183	1183	1183	0
324	20230906	152500	119745766	1183	1183	1183	1183	0
325	20230906	152400	119745766	1183	1183	1183	1183	0
326	20230906	152300	119745766	1183	1183	1183	1183	0
327	20230906	152200	119745766	1183	1183	1183	1183	0
328	20230906	152100	119745766	1183	1183	1183	1183	0
329	20230906	152000	119745766	1183	1183	1183	1183	0
330	20230906	151900	119745766	1183	1183	1183	1183	0
331	20230906	151800	119745766	1183	1183	1183	1183	0
332	20230906	151700	119745766	1183	1183	1183	1183	1
333	20230906	151600	119744583	1184	1184	1184	1184	0
334	20230906	151500	119744583	1184	1184	1184	1184	81
335	20230906	151400	119648679	1184	1184	1184	1184	10
336	20230906	151300	119636839	1182	1181	1182	1181	456
337	20230906	151200	119098118	1182	1182	1182	1182	100
338	20230906	151100	118979918	1171	1171	1171	1171	0
339	20230906	151000	118979918	1171	1171	1171	1171	0
340	20230906	150900	118979918	1171	1171	1171	1171	0
341	20230906	150800	118979918	1171	1171	1171	1171	135
342	20230906	150700	118821833	1171	1171	1171	1171	65
343	20230906	150600	118745718	1170	1170	1170	1170	0
344	20230906	150500	118745718	1170	1170	1170	1170	11
345	20230906	150400	118732848	1171	1171	1171	1171	0
346	20230906	150300	118732848	1171	1171	1171	1171	0
347	20230906	150200	118732848	1171	1171	1171	1171	0
348	20230906	150100	118732848	1171	1171	1171	1171	0
349	20230906	150000	118732848	1171	1171	1171	1171	0
350	20230906	145900	118732848	1171	1171	1171	1171	0
351	20230906	145800	118732848	1171	1171	1171	1171	0
352	20230906	145700	118732848	1171	1171	1171	1171	0
353	20230906	145600	118732848	1171	1171	1171	1171	0
354	20230906	145500	118732848	1171	1171	1171	1171	0
355	20230906	145400	118732848	1171	1171	1171	1171	0
356	20230906	145300	118732848	1171	1171	1171	1171	0
357	20230906	145200	118732848	1171	1171	1171	1171	0
358	20230906	145100	118732848	1171	1171	1171	1171	70
359	20230906	145000	118650878	1175	1175	1175	1175	0
360	20230906	144900	118650878	1175	1175	1175	1175	127
361	20230906	144800	118501653	1175	1175	1175	1175	1000
362	20230906	144700	117326653	1172	1172	1172	1172	0
363	20230906	144600	117326653	1172	1172	1172	1172	0
364	20230906	144500	117326653	1172	1172	1172	1172	0
365	20230906	144400	117326653	1172	1172	1172	1172	0
366	20230906	144300	117326653	1172	1172	1172	1172	0
367	20230906	144200	117326653	1172	1172	1172	1172	0
368	20230906	144100	117326653	1172	1172	1172	1172	0
369	20230906	144000	117326653	1172	1172	1172	1172	0
370	20230906	143900	117326653	1172	1172	1172	1172	0
371	20230906	143800	117326653	1172	1172	1172	1172	0
372	20230906	143700	117326653	1172	1172	1172	1172	0
373	20230906	143600	117326653	1172	1169	1172	1169	11967
374	20230906	143500	103324025	1166	1166	1166	1166	0
375	20230906	143400	103324025	1166	1166	1166	1166	0
376	20230906	143300	103324025	1166	1166	1166	1166	0
377	20230906	143200	103324025	1166	1166	1166	1166	0
378	20230906	143100	103324025	1166	1168	1168	1166	4865
379	20230906	143000	97643643	1170	1170	1170	1170	0
380	20230906	142900	97643643	1170	1170	1170	1170	1992
381	20230906	142800	95313003	1171	1171	1171	1171	0
382	20230906	142700	95313003	1171	1171	1171	1171	7
383	20230906	142600	95304806	1171	1171	1171	1171	0
384	20230906	142500	95304806	1171	1171	1171	1171	50
385	20230906	142400	95246256	1171	1171	1171	1171	0
386	20230906	142300	95246256	1171	1171	1171	1171	0
387	20230906	142200	95246256	1171	1172	1172	1171	15200
388	20230906	142100	77436439	1172	1172	1172	1172	0
389	20230906	142000	77436439	1172	1172	1172	1172	0
390	20230906	141900	77436439	1172	1172	1172	1172	0
391	20230906	141800	77436439	1172	1172	1172	1172	0
392	20230906	141700	77436439	1172	1172	1172	1172	0
393	20230906	141600	77436439	1172	1172	1172	1172	0
394	20230906	141500	77436439	1172	1172	1172	1172	0
395	20230906	141400	77436439	1172	1172	1172	1172	0
396	20230906	141300	77436439	1172	1172	1172	1172	0
397	20230906	141200	77436439	1172	1172	1172	1172	0
398	20230906	141100	77436439	1172	1172	1172	1172	0
399	20230906	141000	77436439	1172	1172	1172	1172	0
400	20230906	140900	77436439	1172	1172	1172	1172	0
401	20230906	140800	77436439	1172	1172	1172	1172	0
402	20230906	140700	77436439	1172	1172	1172	1172	0
403	20230906	140600	77436439	1172	1172	1172	1172	400
404	20230906	140500	76967639	1172	1172	1172	1172	0
405	20230906	140400	76967639	1172	1172	1172	1172	100
406	20230906	140300	76850439	1172	1172	1172	1172	0
407	20230906	140200	76850439	1172	1172	1172	1172	10
408	20230906	140100	76838719	1171	1175	1175	1171	3
409	20230906	140000	76835202	1177	1177	1177	1177	0
410	20230906	135900	76835202	1177	1177	1177	1177	0
411	20230906	135800	76835202	1177	1177	1177	1177	0
412	20230906	135700	76835202	1177	1177	1177	1177	0
413	20230906	135600	76835202	1177	1177	1177	1177	0
414	20230906	135500	76835202	1177	1177	1177	1177	0
415	20230906	135400	76835202	1177	1177	1177	1177	1
416	20230906	135300	76834025	1176	1177	1177	1176	42
417	20230906	135200	76784613	1176	1176	1176	1176	0
418	20230906	135100	76784613	1176	1176	1176	1176	20
419	20230906	135000	76761093	1177	1177	1177	1177	0
420	20230906	134900	76761093	1177	1177	1177	1177	5
421	20230906	134800	76755208	1171	1171	1171	1171	0
422	20230906	134700	76755208	1171	1171	1171	1171	0
423	20230906	134600	76755208	1171	1171	1171	1171	0
424	20230906	134500	76755208	1171	1171	1171	1171	0
425	20230906	134400	76755208	1171	1171	1171	1171	0
426	20230906	134300	76755208	1171	1171	1171	1171	0
427	20230906	134200	76755208	1171	1171	1171	1171	0
428	20230906	134100	76755208	1171	1171	1171	1171	0
429	20230906	134000	76755208	1171	1171	1171	1171	0
430	20230906	133900	76755208	1171	1171	1171	1171	0
431	20230906	133800	76755208	1171	1171	1171	1171	0
432	20230906	133700	76755208	1171	1171	1171	1171	0
433	20230906	133600	76755208	1171	1171	1171	1171	0
434	20230906	133500	76755208	1171	1171	1171	1171	0
435	20230906	133400	76755208	1171	1171	1171	1171	0
436	20230906	133300	76755208	1171	1171	1171	1171	0
437	20230906	133200	76755208	1171	1171	1171	1171	1
438	20230906	133100	76754037	1172	1172	1172	1172	0
439	20230906	133000	76754037	1172	1172	1172	1172	0
440	20230906	132900	76754037	1172	1172	1172	1172	0
441	20230906	132800	76754037	1172	1172	1172	1172	0
442	20230906	132700	76754037	1172	1172	1172	1172	104
443	20230906	132600	76632149	1171	1171	1171	1171	0
444	20230906	132500	76632149	1171	1171	1171	1171	19
445	20230906	132400	76609900	1172	1172	1172	1172	0
446	20230906	132300	76609900	1172	1172	1172	1172	0
447	20230906	132200	76609900	1172	1172	1172	1172	0
448	20230906	132100	76609900	1172	1172	1172	1172	0
449	20230906	132000	76609900	1172	1172	1172	1172	0
450	20230906	131900	76609900	1172	1172	1172	1172	0
451	20230906	131800	76609900	1172	1172	1172	1172	0
452	20230906	131700	76609900	1172	1172	1172	1172	0
453	20230906	131600	76609900	1172	1172	1172	1172	0
454	20230906	131500	76609900	1172	1172	1172	1172	69
455	20230906	131400	76529032	1172	1172	1172	1172	0
456	20230906	131300	76529032	1172	1172	1172	1172	0
457	20230906	131200	76529032	1172	1172	1172	1172	0
458	20230906	131100	76529032	1172	1172	1172	1172	0
459	20230906	131000	76529032	1172	1172	1172	1172	0
460	20230906	130900	76529032	1172	1172	1172	1172	0
461	20230906	130800	76529032	1172	1172	1172	1172	0
462	20230906	130700	76529032	1172	1172	1172	1172	0
463	20230906	130600	76529032	1172	1172	1172	1172	0
464	20230906	130500	76529032	1172	1172	1172	1172	0
465	20230906	130400	76529032	1172	1172	1172	1172	0
466	20230906	130300	76529032	1172	1172	1172	1172	0
467	20230906	130200	76529032	1172	1172	1172	1172	0
468	20230906	130100	76529032	1172	1172	1172	1172	0
469	20230906	130000	76529032	1172	1172	1172	1172	0
470	20230906	125900	76529032	1172	1172	1172	1172	0
471	20230906	125800	76529032	1172	1172	1172	1172	0
472	20230906	125700	76529032	1172	1172	1172	1172	0
473	20230906	125600	76529032	1172	1172	1172	1172	0
474	20230906	125500	76529032	1172	1172	1172	1172	0
475	20230906	125400	76529032	1172	1172	1172	1172	0
476	20230906	125300	76529032	1172	1173	1173	1172	1701
477	20230906	125200	74535383	1171	1171	1171	1171	0
478	20230906	125100	74535383	1171	1180	1180	1171	12050
479	20230906	125000	60397286	1184	1184	1184	1184	0
480	20230906	124900	60397286	1184	1184	1184	1184	0
481	20230906	124800	60397286	1184	1184	1184	1184	0
482	20230906	124700	60397286	1184	1184	1184	1184	1
483	20230906	124600	60396102	1177	1177	1177	1177	0
484	20230906	124500	60396102	1177	1177	1177	1177	0
485	20230906	124400	60396102	1177	1177	1177	1177	0
486	20230906	124300	60396102	1177	1177	1177	1177	0
487	20230906	124200	60396102	1177	1179	1179	1177	61
488	20230906	124100	60324216	1179	1179	1179	1179	10
489	20230906	124000	60312426	1185	1185	1185	1185	0
490	20230906	123900	60312426	1185	1185	1185	1185	0
491	20230906	123800	60312426	1185	1185	1185	1185	0
492	20230906	123700	60312426	1185	1185	1185	1185	0
493	20230906	123600	60312426	1185	1185	1185	1185	0
494	20230906	123500	60312426	1185	1185	1185	1185	100
495	20230906	123400	60193926	1185	1185	1185	1185	0
496	20230906	123300	60193926	1185	1185	1185	1185	0
497	20230906	123200	60193926	1185	1185	1185	1185	0
498	20230906	123100	60193926	1185	1185	1185	1185	0
499	20230906	123000	60193926	1185	1185	1185	1185	10
500	20230906	122900	60182076	1185	1185	1185	1185	0
501	20230906	122800	60182076	1185	1185	1185	1185	5
502	20230906	122700	60176151	1186	1186	1186	1186	0
503	20230906	122600	60176151	1186	1186	1186	1186	0
504	20230906	122500	60176151	1186	1186	1186	1186	0
505	20230906	122400	60176151	1186	1186	1186	1186	0
506	20230906	122300	60176151	1186	1186	1186	1186	0
507	20230906	122200	60176151	1186	1186	1186	1186	0
508	20230906	122100	60176151	1186	1186	1186	1186	0
509	20230906	122000	60176151	1186	1186	1186	1186	0
510	20230906	121900	60176151	1186	1186	1186	1186	0
511	20230906	121800	60176151	1186	1185	1186	1185	50
512	20230906	121700	60116896	1185	1185	1185	1185	0
513	20230906	121600	60116896	1185	1185	1185	1185	0
514	20230906	121500	60116896	1185	1185	1185	1185	0
515	20230906	121400	60116896	1185	1185	1185	1185	0
516	20230906	121300	60116896	1185	1185	1185	1185	1
517	20230906	121200	60115711	1176	1176	1176	1176	0
518	20230906	121100	60115711	1176	1176	1176	1176	0
519	20230906	121000	60115711	1176	1176	1176	1176	0
520	20230906	120900	60115711	1176	1176	1176	1176	0
521	20230906	120800	60115711	1176	1176	1176	1176	0
522	20230906	120700	60115711	1176	1176	1176	1176	0
523	20230906	120600	60115711	1176	1176	1176	1176	0
524	20230906	120500	60115711	1176	1176	1176	1176	0
525	20230906	120400	60115711	1176	1176	1176	1176	0
526	20230906	120300	60115711	1176	1176	1176	1176	0
527	20230906	120200	60115711	1176	1176	1176	1176	29
528	20230906	120100	60081607	1185	1185	1185	1185	0
529	20230906	120000	60081607	1185	1185	1185	1185	0
530	20230906	115900	60081607	1185	1176	1185	1176	16455
531	20230906	115800	40585082	1171	1171	1171	1171	0
532	20230906	115700	40585082	1171	1171	1171	1171	0
533	20230906	115600	40585082	1171	1171	1171	1171	0
534	20230906	115500	40585082	1171	1171	1171	1171	0
535	20230906	115400	40585082	1171	1171	1171	1171	0
536	20230906	115300	40585082	1171	1171	1171	1171	0
537	20230906	115200	40585082	1171	1171	1171	1171	0
538	20230906	115100	40585082	1171	1171	1171	1171	0
539	20230906	115000	40585082	1171	1171	1171	1171	0
540	20230906	114900	40585082	1171	1171	1171	1171	500
541	20230906	114800	39999582	1185	1185	1185	1185	0
542	20230906	114700	39999582	1185	1180	1185	1180	3400
543	20230906	114600	35979949	1168	1168	1168	1168	0
544	20230906	114500	35979949	1168	1168	1168	1168	0
545	20230906	114400	35979949	1168	1175	1175	1168	800
546	20230906	114300	35044228	1176	1176	1176	1176	0
547	20230906	114200	35044228	1176	1176	1176	1176	24
548	20230906	114100	35016004	1176	1176	1176	1176	0
549	20230906	114000	35016004	1176	1176	1176	1176	83
550	20230906	113900	34918396	1176	1176	1176	1176	0
551	20230906	113800	34918396	1176	1176	1176	1176	1820
552	20230906	113700	32778076	1176	1176	1176	1176	0
553	20230906	113600	32778076	1176	1176	1176	1176	0
554	20230906	113500	32778076	1176	1176	1176	1176	0
555	20230906	113400	32778076	1176	1176	1176	1176	0
556	20230906	113300	32778076	1176	1176	1176	1176	0
557	20230906	113200	32778076	1176	1176	1176	1176	0
558	20230906	113100	32778076	1176	1176	1176	1176	0
559	20230906	113000	32778076	1176	1176	1176	1176	0
560	20230906	112900	32778076	1176	1176	1176	1176	0
561	20230906	112800	32778076	1176	1176	1176	1176	73
562	20230906	112700	32692228	1176	1176	1176	1176	0
563	20230906	112600	32692228	1176	1176	1176	1176	0
564	20230906	112500	32692228	1176	1176	1176	1176	0
565	20230906	112400	32692228	1176	1176	1176	1176	0
566	20230906	112300	32692228	1176	1176	1176	1176	0
567	20230906	112200	32692228	1176	1176	1176	1176	0
568	20230906	112100	32692228	1176	1176	1176	1176	0
569	20230906	112000	32692228	1176	1176	1176	1176	50
570	20230906	111900	32633428	1176	1176	1176	1176	100
571	20230906	111800	32515828	1176	1176	1176	1176	28
572	20230906	111700	32482900	1182	1182	1182	1182	0
573	20230906	111600	32482900	1182	1182	1182	1182	0
574	20230906	111500	32482900	1182	1179	1182	1179	1500
575	20230906	111400	30713044	1180	1177	1180	1177	1700
576	20230906	111300	28709255	1177	1177	1177	1177	0
577	20230906	111200	28709255	1177	1177	1177	1177	0
578	20230906	111100	28709255	1177	1177	1177	1177	0
579	20230906	111000	28709255	1177	1177	1177	1177	0
580	20230906	110900	28709255	1177	1177	1177	1177	0
581	20230906	110800	28709255	1177	1177	1177	1177	0
582	20230906	110700	28709255	1177	1177	1177	1177	0
583	20230906	110600	28709255	1177	1175	1177	1175	1110
584	20230906	110500	27403357	1174	1173	1174	1173	3400
585	20230906	110400	23412455	1173	1173	1173	1173	0
586	20230906	110300	23412455	1173	1173	1173	1173	10
587	20230906	110200	23400725	1167	1167	1167	1167	0
588	20230906	110100	23400725	1167	1167	1167	1167	0
589	20230906	110000	23400725	1167	1167	1167	1167	0
590	20230906	105900	23400725	1167	1167	1167	1167	0
591	20230906	105800	23400725	1167	1167	1167	1167	0
592	20230906	105700	23400725	1167	1167	1167	1167	0
593	20230906	105600	23400725	1167	1167	1167	1167	0
594	20230906	105500	23400725	1167	1167	1167	1167	0
595	20230906	105400	23400725	1167	1167	1167	1167	0
596	20230906	105300	23400725	1167	1167	1167	1167	9
597	20230906	105200	23390222	1167	1167	1167	1167	0
598	20230906	105100	23390222	1167	1167	1167	1167	0
599	20230906	105000	23390222	1167	1167	1167	1167	0
600	20230906	104900	23390222	1167	1167	1167	1167	0
601	20230906	104800	23390222	1167	1167	1167	1167	0
602	20230906	104700	23390222	1167	1167	1167	1167	1436
603	20230906	104600	21714410	1167	1173	1173	1167	5679
604	20230906	104500	15072797	1173	1173	1173	1173	0
605	20230906	104400	15072797	1173	1173	1173	1173	0
606	20230906	104300	15072797	1173	1173	1173	1173	0
607	20230906	104200	15072797	1173	1172	1173	1172	282
608	20230906	104100	14742092	1170	1170	1170	1170	0
609	20230906	104000	14742092	1170	1171	1171	1170	41
610	20230906	103900	14694103	1171	1171	1171	1171	0
611	20230906	103800	14694103	1171	1171	1171	1171	7
612	20230906	103700	14685906	1171	1171	1171	1171	0
613	20230906	103600	14685906	1171	1171	1171	1171	174
614	20230906	103500	14482152	1171	1171	1171	1171	85
615	20230906	103400	14382617	1169	1169	1169	1169	0
616	20230906	103300	14382617	1169	1169	1169	1169	0
617	20230906	103200	14382617	1169	1169	1169	1169	0
618	20230906	103100	14382617	1169	1169	1169	1169	0
619	20230906	103000	14382617	1169	1169	1169	1169	0
620	20230906	102900	14382617	1169	1169	1169	1169	284
621	20230906	102800	14050621	1169	1169	1169	1169	0
622	20230906	102700	14050621	1169	1169	1169	1169	0
623	20230906	102600	14050621	1169	1169	1169	1169	0
624	20230906	102500	14050621	1169	1169	1169	1169	135
625	20230906	102400	13892806	1171	1171	1171	1171	0
626	20230906	102300	13892806	1171	1171	1171	1171	0
627	20230906	102200	13892806	1171	1171	1171	1171	0
628	20230906	102100	13892806	1171	1171	1171	1171	0
629	20230906	102000	13892806	1171	1171	1171	1171	0
630	20230906	101900	13892806	1171	1171	1171	1171	0
631	20230906	101800	13892806	1171	1171	1171	1171	0
632	20230906	101700	13892806	1171	1171	1171	1171	60
633	20230906	101600	13822546	1171	1170	1171	1170	410
634	20230906	101500	13342451	1169	1169	1169	1169	3
635	20230906	101400	13338944	1169	1169	1169	1169	0
636	20230906	101300	13338944	1169	1169	1169	1169	0
637	20230906	101200	13338944	1169	1169	1169	1169	0
638	20230906	101100	13338944	1169	1169	1169	1169	0
639	20230906	101000	13338944	1169	1169	1169	1169	0
640	20230906	100900	13338944	1169	1169	1169	1169	817
641	20230906	100800	12383871	1170	1170	1170	1170	0
642	20230906	100700	12383871	1170	1170	1170	1170	813
643	20230906	100600	11432661	1171	1171	1171	1171	0
644	20230906	100500	11432661	1171	1171	1171	1171	32
645	20230906	100400	11395189	1171	1172	1172	1171	225
646	20230906	100300	11131606	1172	1173	1173	1172	24
647	20230906	100200	11103458	1172	1172	1172	1172	0
648	20230906	100100	11103458	1172	1172	1172	1172	2
649	20230906	100000	11101114	1173	1173	1173	1173	50
650	20230906	095900	11042464	1172	1172	1172	1172	79
651	20230906	095800	10949876	1175	1175	1175	1175	0
652	20230906	095700	10949876	1175	1175	1175	1175	0
653	20230906	095600	10949876	1175	1175	1175	1175	100
654	20230906	095500	10832376	1175	1175	1175	1175	0
655	20230906	095400	10832376	1175	1175	1175	1175	0
656	20230906	095300	10832376	1175	1175	1175	1175	2
657	20230906	095200	10830026	1174	1174	1174	1174	0
658	20230906	095100	10830026	1174	1174	1174	1174	0
659	20230906	095000	10830026	1174	1175	1175	1174	10
660	20230906	094900	10818281	1172	1172	1172	1172	0
661	20230906	094800	10818281	1172	1172	1172	1172	30
662	20230906	094700	10783121	1171	1171	1171	1171	391
663	20230906	094600	10325260	1170	1170	1170	1170	0
664	20230906	094500	10325260	1170	1170	1170	1170	0
665	20230906	094400	10325260	1170	1170	1170	1170	0
666	20230906	094300	10325260	1170	1170	1170	1170	0
667	20230906	094200	10325260	1170	1170	1170	1170	0
668	20230906	094100	10325260	1170	1170	1170	1170	0
669	20230906	094000	10325260	1170	1170	1170	1170	0
670	20230906	093900	10325260	1170	1170	1170	1170	60
671	20230906	093800	10255060	1172	1172	1172	1171	1175
672	20230906	093700	8878070	1177	1177	1177	1177	0
673	20230906	093600	8878070	1177	1177	1177	1177	50
674	20230906	093500	8819220	1177	1177	1177	1177	1
675	20230906	093400	8818043	1177	1177	1177	1177	200
676	20230906	093300	8582643	1177	1177	1177	1177	1
677	20230906	093200	8581466	1177	1177	1177	1177	6
678	20230906	093100	8574404	1177	1177	1177	1177	8
679	20230906	093000	8564988	1170	1170	1170	1170	0
680	20230906	092900	8564988	1170	1170	1170	1170	100
681	20230906	092800	8447988	1170	1172	1172	1170	1247
682	20230906	092700	6988757	1172	1172	1172	1172	0
683	20230906	092600	6988757	1172	1172	1172	1172	0
684	20230906	092500	6988757	1172	1172	1172	1172	0
685	20230906	092400	6988757	1172	1172	1172	1172	18
686	20230906	092300	6967661	1171	1171	1171	1171	0
687	20230906	092200	6967661	1171	1171	1171	1171	0
688	20230906	092100	6967661	1171	1171	1171	1171	0
689	20230906	092000	6967661	1171	1171	1171	1171	0
690	20230906	091900	6967661	1171	1171	1171	1171	9
691	20230906	091800	6957122	1171	1171	1171	1171	17
692	20230906	091700	6937215	1177	1177	1177	1177	0
693	20230906	091600	6937215	1177	1177	1177	1177	0
694	20230906	091500	6937215	1177	1177	1177	1177	376
695	20230906	091400	6494663	1180	1171	1180	1171	500
696	20230906	091300	5909037	1171	1173	1180	1171	578
697	20230906	091200	5231176	1173	1173	1173	1173	0
698	20230906	091100	5231176	1173	1173	1173	1173	0
699	20230906	091000	5231176	1173	1173	1173	1173	76
700	20230906	090900	5142028	1172	1172	1172	1172	0
701	20230906	090800	5142028	1172	1172	1172	1172	0
702	20230906	090700	5142028	1172	1172	1172	1172	0
703	20230906	090600	5142028	1172	1172	1172	1172	130
704	20230906	090500	4989668	1185	1171	1185	1170	875
705	20230906	090400	3965081	1170	1170	1170	1170	1593
706	20230906	090300	2101271	1162	1162	1162	1162	0
707	20230906	090200	2101271	1162	1162	1162	1162	18
708	20230906	090100	2080355	1161	1171	1175	1161	1403
709	20230906	090000	433575	1175	1175	1175	1175	369