KissMeData/033790/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190800	95835592	1349	1349	1349	1349	4908
3	20230908	190700	95835592	1349	1349	1349	1349	0
4	20230908	190600	95835592	1349	1349	1349	1349	0
5	20230908	190500	95835592	1349	1349	1349	1349	0
6	20230908	190400	95835592	1349	1349	1349	1349	0
7	20230908	190300	95835592	1349	1349	1349	1349	0
8	20230908	190200	95835592	1349	1349	1349	1349	0
9	20230908	190100	95835592	1349	1349	1349	1349	0
10	20230908	190000	95835592	1349	1349	1349	1349	0
11	20230908	185900	95835592	1349	1349	1349	1349	0
12	20230908	185800	95835592	1349	1349	1349	1349	0
13	20230908	185700	95835592	1349	1349	1349	1349	0
14	20230908	185600	95835592	1349	1349	1349	1349	0
15	20230908	185500	95835592	1349	1349	1349	1349	0
16	20230908	185400	95835592	1349	1349	1349	1349	0
17	20230908	185300	95835592	1349	1349	1349	1349	0
18	20230908	185200	95835592	1349	1349	1349	1349	0
19	20230908	185100	95835592	1349	1349	1349	1349	0
20	20230908	185000	95835592	1349	1349	1349	1349	0
21	20230908	184900	95835592	1349	1349	1349	1349	0
22	20230908	184800	95835592	1349	1349	1349	1349	0
23	20230908	184700	95835592	1349	1349	1349	1349	0
24	20230908	184600	95835592	1349	1349	1349	1349	0
25	20230908	184500	95835592	1349	1349	1349	1349	0
26	20230908	184400	95835592	1349	1349	1349	1349	0
27	20230908	184300	95835592	1349	1349	1349	1349	0
28	20230908	184200	95835592	1349	1349	1349	1349	0
29	20230908	184100	95835592	1349	1349	1349	1349	0
30	20230908	184000	95835592	1349	1349	1349	1349	0
31	20230908	183900	95835592	1349	1349	1349	1349	0
32	20230908	183800	95835592	1349	1349	1349	1349	4908
33	20230908	183700	95835592	1349	1349	1349	1349	0
34	20230908	183600	95835592	1349	1349	1349	1349	0
35	20230908	183500	95835592	1349	1349	1349	1349	0
36	20230908	183400	95835592	1349	1349	1349	1349	0
37	20230908	183300	95835592	1349	1349	1349	1349	0
38	20230908	183200	95835592	1349	1349	1349	1349	0
39	20230908	183100	95835592	1349	1349	1349	1349	0
40	20230908	183000	95835592	1349	1349	1349	1349	0
41	20230908	182900	95835592	1349	1349	1349	1349	0
42	20230908	182800	95835592	1349	1349	1349	1349	0
43	20230908	182700	95835592	1349	1349	1349	1349	0
44	20230908	182600	95835592	1349	1349	1349	1349	0
45	20230908	182500	95835592	1349	1349	1349	1349	0
46	20230908	182400	95835592	1349	1349	1349	1349	0
47	20230908	182300	95835592	1349	1349	1349	1349	0
48	20230908	182200	95835592	1349	1349	1349	1349	0
49	20230908	182100	95835592	1349	1349	1349	1349	0
50	20230908	182000	95835592	1349	1349	1349	1349	0
51	20230908	181900	95835592	1349	1349	1349	1349	0
52	20230908	181800	95835592	1349	1349	1349	1349	0
53	20230908	181700	95835592	1349	1349	1349	1349	0
54	20230908	181600	95835592	1349	1349	1349	1349	0
55	20230908	181500	95835592	1349	1349	1349	1349	0
56	20230908	181400	95835592	1349	1349	1349	1349	0
57	20230908	181300	95835592	1349	1349	1349	1349	0
58	20230908	181200	95835592	1349	1349	1349	1349	0
59	20230908	181100	95835592	1349	1349	1349	1349	0
60	20230908	181000	95835592	1349	1349	1349	1349	0
61	20230908	180900	95835592	1349	1349	1349	1349	0
62	20230908	180800	95835592	1349	1349	1349	1349	4908
63	20230908	180700	95835592	1349	1349	1349	1349	0
64	20230908	180600	95835592	1349	1349	1349	1349	0
65	20230908	180500	95835592	1349	1349	1349	1349	0
66	20230908	180400	95835592	1349	1349	1349	1349	0
67	20230908	180300	95835592	1349	1349	1349	1349	0
68	20230908	180200	95835592	1349	1349	1349	1349	0
69	20230908	180100	95835592	1349	1349	1349	1349	0
70	20230908	180000	95835592	1349	1349	1349	1349	0
71	20230908	175900	95835592	1349	1349	1349	1349	0
72	20230908	175800	95835592	1349	1349	1349	1349	0
73	20230908	175700	95835592	1349	1349	1349	1349	0
74	20230908	175600	95835592	1349	1349	1349	1349	0
75	20230908	175500	95835592	1349	1349	1349	1349	0
76	20230908	175400	95835592	1349	1349	1349	1349	0
77	20230908	175300	95835592	1349	1349	1349	1349	0
78	20230908	175200	95835592	1349	1349	1349	1349	0
79	20230908	175100	95835592	1349	1349	1349	1349	0
80	20230908	175000	95835592	1349	1349	1349	1349	0
81	20230908	174900	95835592	1349	1349	1349	1349	0
82	20230908	174800	95835592	1349	1349	1349	1349	0
83	20230908	174700	95835592	1349	1349	1349	1349	0
84	20230908	174600	95835592	1349	1349	1349	1349	0
85	20230908	174500	95835592	1349	1349	1349	1349	0
86	20230908	174400	95835592	1349	1349	1349	1349	0
87	20230908	174300	95835592	1349	1349	1349	1349	0
88	20230908	174200	95835592	1349	1349	1349	1349	0
89	20230908	174100	95835592	1349	1349	1349	1349	0
90	20230908	174000	95835592	1349	1349	1349	1349	0
91	20230908	173900	95835592	1349	1349	1349	1349	0
92	20230908	173800	95835592	1349	1349	1349	1349	4908
93	20230908	173700	95835592	1349	1349	1349	1349	0
94	20230908	173600	95835592	1349	1349	1349	1349	0
95	20230908	173500	95835592	1349	1349	1349	1349	0
96	20230908	173400	95835592	1349	1349	1349	1349	0
97	20230908	173300	95835592	1349	1349	1349	1349	0
98	20230908	173200	95835592	1349	1349	1349	1349	0
99	20230908	173100	95835592	1349	1349	1349	1349	0
100	20230908	173000	95835592	1349	1349	1349	1349	0
101	20230908	172900	95835592	1349	1349	1349	1349	0
102	20230908	172800	95835592	1349	1349	1349	1349	0
103	20230908	172700	95835592	1349	1349	1349	1349	0
104	20230908	172600	95835592	1349	1349	1349	1349	0
105	20230908	172500	95835592	1349	1349	1349	1349	0
106	20230908	172400	95835592	1349	1349	1349	1349	0
107	20230908	172300	95835592	1349	1349	1349	1349	0
108	20230908	172200	95835592	1349	1349	1349	1349	0
109	20230908	172100	95835592	1349	1349	1349	1349	0
110	20230908	172000	95835592	1349	1349	1349	1349	0
111	20230908	171900	95835592	1349	1349	1349	1349	0
112	20230908	171800	95835592	1349	1349	1349	1349	0
113	20230908	171700	95835592	1349	1349	1349	1349	0
114	20230908	171600	95835592	1349	1349	1349	1349	0
115	20230908	171500	95835592	1349	1349	1349	1349	0
116	20230908	171400	95835592	1349	1349	1349	1349	0
117	20230908	171300	95835592	1349	1349	1349	1349	0
118	20230908	171200	95835592	1349	1349	1349	1349	0
119	20230908	171100	95835592	1349	1349	1349	1349	0
120	20230908	171000	95835592	1349	1349	1349	1349	0
121	20230908	170900	95835592	1349	1349	1349	1349	0
122	20230908	170800	95835592	1349	1349	1349	1349	4908
123	20230908	170700	95835592	1349	1349	1349	1349	0
124	20230908	170600	95835592	1349	1349	1349	1349	0
125	20230908	170500	95835592	1349	1349	1349	1349	0
126	20230908	170400	95835592	1349	1349	1349	1349	0
127	20230908	170300	95835592	1349	1349	1349	1349	0
128	20230908	170200	95835592	1349	1349	1349	1349	0
129	20230908	170100	95835592	1349	1349	1349	1349	0
130	20230908	170000	95835592	1349	1349	1349	1349	0
131	20230908	165900	95835592	1349	1349	1349	1349	0
132	20230908	165800	95835592	1349	1349	1349	1349	0
133	20230908	165700	95835592	1349	1349	1349	1349	0
134	20230908	165600	95835592	1349	1349	1349	1349	0
135	20230908	165500	95835592	1349	1349	1349	1349	0
136	20230908	165400	95835592	1349	1349	1349	1349	0
137	20230908	165300	95835592	1349	1349	1349	1349	0
138	20230908	165200	95835592	1349	1349	1349	1349	0
139	20230908	165100	95835592	1349	1349	1349	1349	0
140	20230908	165000	95835592	1349	1349	1349	1349	0
141	20230908	164900	95835592	1349	1349	1349	1349	0
142	20230908	164800	95835592	1349	1349	1349	1349	0
143	20230908	164700	95835592	1349	1349	1349	1349	0
144	20230908	164600	95835592	1349	1349	1349	1349	0
145	20230908	164500	95835592	1349	1349	1349	1349	0
146	20230908	164400	95835592	1349	1349	1349	1349	0
147	20230908	164300	95835592	1349	1349	1349	1349	0
148	20230908	164200	95835592	1349	1349	1349	1349	0
149	20230908	164100	95835592	1349	1349	1349	1349	0
150	20230908	164000	95835592	1349	1349	1349	1349	0
151	20230908	163900	95835592	1349	1349	1349	1349	0
152	20230908	163800	95835592	1349	1349	1349	1349	4908
153	20230908	163700	95835592	1349	1349	1349	1349	0
154	20230908	163600	95835592	1349	1349	1349	1349	0
155	20230908	163500	95835592	1349	1349	1349	1349	0
156	20230908	163400	95835592	1349	1349	1349	1349	0
157	20230908	163300	95835592	1349	1349	1349	1349	0
158	20230908	163200	95835592	1349	1349	1349	1349	0
159	20230908	163100	95835592	1349	1349	1349	1349	0
160	20230908	163000	95835592	1349	1349	1349	1349	0
161	20230908	162900	95835592	1349	1349	1349	1349	0
162	20230908	162800	95835592	1349	1349	1349	1349	0
163	20230908	162700	95835592	1349	1349	1349	1349	0
164	20230908	162600	95835592	1349	1349	1349	1349	0
165	20230908	162500	95835592	1349	1349	1349	1349	0
166	20230908	162400	95835592	1349	1349	1349	1349	0
167	20230908	162300	95835592	1349	1349	1349	1349	0
168	20230908	162200	95835592	1349	1349	1349	1349	0
169	20230908	162100	95835592	1349	1349	1349	1349	0
170	20230908	162000	95835592	1349	1349	1349	1349	0
171	20230908	161900	95835592	1349	1349	1349	1349	0
172	20230908	161800	95835592	1349	1349	1349	1349	0
173	20230908	161700	95835592	1349	1349	1349	1349	0
174	20230908	161600	95835592	1349	1349	1349	1349	0
175	20230908	161500	95835592	1349	1349	1349	1349	0
176	20230908	161400	95835592	1349	1349	1349	1349	0
177	20230908	161300	95835592	1349	1349	1349	1349	0
178	20230908	161200	95835592	1349	1349	1349	1349	0
179	20230908	161100	95835592	1349	1349	1349	1349	0
180	20230908	161000	95835592	1349	1349	1349	1349	0
181	20230908	160900	95835592	1349	1349	1349	1349	0
182	20230908	160800	95835592	1349	1349	1349	1349	4908
183	20230908	160700	95835592	1349	1349	1349	1349	0
184	20230908	160600	95835592	1349	1349	1349	1349	0
185	20230908	160500	95835592	1349	1349	1349	1349	0
186	20230908	160400	95835592	1349	1349	1349	1349	0
187	20230908	160300	95835592	1349	1349	1349	1349	0
188	20230908	160200	95835592	1349	1349	1349	1349	0
189	20230908	160100	95835592	1349	1349	1349	1349	0
190	20230908	160000	95835592	1349	1349	1349	1349	0
191	20230908	155900	95835592	1349	1349	1349	1349	0
192	20230908	155800	95835592	1349	1349	1349	1349	0
193	20230908	155700	95835592	1349	1349	1349	1349	0
194	20230908	155600	95835592	1349	1349	1349	1349	0
195	20230908	155500	95835592	1349	1349	1349	1349	0
196	20230908	155400	95835592	1349	1349	1349	1349	0
197	20230908	155300	95835592	1349	1349	1349	1349	0
198	20230908	155200	95835592	1349	1349	1349	1349	0
199	20230908	155100	95835592	1349	1349	1349	1349	0
200	20230908	155000	95835592	1349	1349	1349	1349	0
201	20230908	154900	95835592	1349	1349	1349	1349	0
202	20230908	154800	95835592	1349	1349	1349	1349	0
203	20230908	154700	95835592	1349	1349	1349	1349	0
204	20230908	154600	95835592	1349	1349	1349	1349	0
205	20230908	154500	95835592	1349	1349	1349	1349	0
206	20230908	154400	95835592	1349	1349	1349	1349	0
207	20230908	154300	95835592	1349	1349	1349	1349	0
208	20230908	154200	95835592	1349	1349	1349	1349	0
209	20230908	154100	95835592	1349	1349	1349	1349	0
210	20230908	154000	95835592	1349	1349	1349	1349	0
211	20230908	153900	95835592	1349	1349	1349	1349	0
212	20230908	153800	95835592	1349	1349	1349	1349	4908
213	20230908	153700	95835592	1349	1349	1349	1349	0
214	20230908	153600	95835592	1349	1349	1349	1349	0
215	20230908	153500	95835592	1349	1349	1349	1349	0
216	20230908	153400	95835592	1349	1349	1349	1349	0
217	20230908	153300	95835592	1349	1349	1349	1349	0
218	20230908	153200	95835592	1349	1349	1349	1349	0
219	20230908	153100	95835592	1349	1349	1349	1349	0
220	20230908	153000	95835592	1349	1349	1349	1349	4908
221	20230908	152900	89214700	1360	1360	1360	1360	0
222	20230908	152800	89214700	1360	1360	1360	1360	0
223	20230908	152700	89214700	1360	1360	1360	1360	0
224	20230908	152600	89214700	1360	1360	1360	1360	0
225	20230908	152500	89214700	1360	1360	1360	1360	0
226	20230908	152400	89214700	1360	1360	1360	1360	0
227	20230908	152300	89214700	1360	1360	1360	1360	0
228	20230908	152200	89214700	1360	1360	1360	1360	0
229	20230908	152100	89214700	1360	1360	1360	1360	0
230	20230908	152000	89214700	1360	1360	1360	1360	0
231	20230908	151900	89214700	1360	1360	1360	1360	0
232	20230908	151800	89214700	1360	1360	1360	1360	0
233	20230908	151700	89214700	1360	1360	1360	1360	0
234	20230908	151600	89214700	1360	1360	1360	1360	0
235	20230908	151500	89214700	1360	1360	1360	1360	0
236	20230908	151400	89214700	1360	1356	1360	1356	4
237	20230908	151300	89209268	1353	1353	1353	1353	1
238	20230908	151200	89207915	1356	1356	1356	1356	1
239	20230908	151100	89206559	1353	1353	1353	1353	1
240	20230908	151000	89205206	1356	1356	1356	1356	0
241	20230908	150900	89205206	1356	1356	1356	1356	0
242	20230908	150800	89205206	1356	1356	1356	1356	0
243	20230908	150700	89205206	1356	1356	1356	1356	0
244	20230908	150600	89205206	1356	1356	1356	1356	1
245	20230908	150500	89203850	1355	1355	1355	1355	968
246	20230908	150400	87892210	1356	1356	1356	1356	0
247	20230908	150300	87892210	1356	1357	1357	1356	4
248	20230908	150200	87886784	1356	1356	1356	1356	0
249	20230908	150100	87886784	1356	1356	1356	1356	0
250	20230908	150000	87886784	1356	1356	1356	1356	0
251	20230908	145900	87886784	1356	1356	1356	1356	0
252	20230908	145800	87886784	1356	1356	1356	1356	100
253	20230908	145700	87751184	1355	1355	1355	1355	0
254	20230908	145600	87751184	1355	1355	1355	1355	0
255	20230908	145500	87751184	1355	1355	1355	1355	1006
256	20230908	145400	86388054	1355	1355	1355	1355	0
257	20230908	145300	86388054	1355	1355	1355	1355	0
258	20230908	145200	86388054	1355	1355	1355	1355	1200
259	20230908	145100	84762054	1356	1356	1356	1356	0
260	20230908	145000	84762054	1356	1356	1356	1356	0
261	20230908	144900	84762054	1356	1356	1356	1356	0
262	20230908	144800	84762054	1356	1356	1356	1356	1
263	20230908	144700	84760698	1358	1358	1358	1358	0
264	20230908	144600	84760698	1358	1358	1358	1358	0
265	20230908	144500	84760698	1358	1358	1358	1358	0
266	20230908	144400	84760698	1358	1358	1358	1358	0
267	20230908	144300	84760698	1358	1358	1358	1358	500
268	20230908	144200	84081698	1359	1359	1359	1359	0
269	20230908	144100	84081698	1359	1359	1359	1359	0
270	20230908	144000	84081698	1359	1359	1359	1359	0
271	20230908	143900	84081698	1359	1359	1359	1359	0
272	20230908	143800	84081698	1359	1359	1359	1359	0
273	20230908	143700	84081698	1359	1359	1359	1359	0
274	20230908	143600	84081698	1359	1359	1359	1359	0
275	20230908	143500	84081698	1359	1359	1359	1359	0
276	20230908	143400	84081698	1359	1359	1359	1359	0
277	20230908	143300	84081698	1359	1359	1359	1359	0
278	20230908	143200	84081698	1359	1359	1359	1359	0
279	20230908	143100	84081698	1359	1359	1359	1359	0
280	20230908	143000	84081698	1359	1359	1359	1359	0
281	20230908	142900	84081698	1359	1359	1359	1359	0
282	20230908	142800	84081698	1359	1359	1359	1359	0
283	20230908	142700	84081698	1359	1359	1359	1359	0
284	20230908	142600	84081698	1359	1359	1359	1359	2
285	20230908	142500	84078980	1355	1355	1355	1355	0
286	20230908	142400	84078980	1355	1355	1355	1355	0
287	20230908	142300	84078980	1355	1355	1355	1355	0
288	20230908	142200	84078980	1355	1355	1355	1355	0
289	20230908	142100	84078980	1355	1355	1355	1355	0
290	20230908	142000	84078980	1355	1356	1356	1355	1000
291	20230908	141900	82723943	1356	1356	1356	1356	0
292	20230908	141800	82723943	1356	1356	1356	1356	0
293	20230908	141700	82723943	1356	1356	1356	1356	0
294	20230908	141600	82723943	1356	1356	1356	1356	0
295	20230908	141500	82723943	1356	1356	1356	1356	1
296	20230908	141400	82722587	1363	1363	1363	1363	0
297	20230908	141300	82722587	1363	1363	1363	1363	0
298	20230908	141200	82722587	1363	1363	1363	1363	0
299	20230908	141100	82722587	1363	1363	1363	1363	0
300	20230908	141000	82722587	1363	1363	1363	1363	0
301	20230908	140900	82722587	1363	1363	1363	1363	0
302	20230908	140800	82722587	1363	1363	1363	1363	0
303	20230908	140700	82722587	1363	1363	1363	1363	1039
304	20230908	140600	81306430	1365	1365	1365	1365	0
305	20230908	140500	81306430	1365	1365	1365	1365	0
306	20230908	140400	81306430	1365	1365	1365	1365	0
307	20230908	140300	81306430	1365	1365	1365	1365	0
308	20230908	140200	81306430	1365	1364	1365	1364	711
309	20230908	140100	80336625	1364	1364	1364	1364	0
310	20230908	140000	80336625	1364	1364	1364	1364	0
311	20230908	135900	80336625	1364	1364	1364	1364	0
312	20230908	135800	80336625	1364	1364	1364	1364	0
313	20230908	135700	80336625	1364	1364	1364	1364	0
314	20230908	135600	80336625	1364	1364	1364	1364	83
315	20230908	135500	80223413	1363	1363	1363	1363	5
316	20230908	135400	80216598	1361	1361	1361	1361	0
317	20230908	135300	80216598	1361	1361	1361	1361	0
318	20230908	135200	80216598	1361	1361	1361	1361	0
319	20230908	135100	80216598	1361	1361	1361	1361	0
320	20230908	135000	80216598	1361	1361	1361	1361	0
321	20230908	134900	80216598	1361	1361	1361	1361	0
322	20230908	134800	80216598	1361	1361	1361	1361	0
323	20230908	134700	80216598	1361	1356	1361	1356	768
324	20230908	134600	79172952	1356	1356	1356	1356	51
325	20230908	134500	79103796	1355	1355	1355	1355	18
326	20230908	134400	79079406	1355	1355	1355	1355	3908
327	20230908	134300	73784066	1351	1351	1351	1351	10
328	20230908	134200	73770556	1351	1357	1357	1351	2420
329	20230908	134100	70500927	1358	1358	1358	1358	838
330	20230908	134000	69362923	1361	1361	1361	1361	0
331	20230908	133900	69362923	1361	1361	1361	1361	0
332	20230908	133800	69362923	1361	1361	1361	1361	0
333	20230908	133700	69362923	1361	1361	1361	1361	0
334	20230908	133600	69362923	1361	1361	1361	1361	0
335	20230908	133500	69362923	1361	1361	1361	1361	0
336	20230908	133400	69362923	1361	1361	1361	1361	0
337	20230908	133300	69362923	1361	1361	1361	1361	0
338	20230908	133200	69362923	1361	1361	1361	1361	0
339	20230908	133100	69362923	1361	1361	1361	1361	0
340	20230908	133000	69362923	1361	1361	1361	1361	0
341	20230908	132900	69362923	1361	1361	1361	1361	0
342	20230908	132800	69362923	1361	1361	1361	1361	0
343	20230908	132700	69362923	1361	1361	1361	1361	0
344	20230908	132600	69362923	1361	1361	1361	1361	0
345	20230908	132500	69362923	1361	1361	1361	1361	0
346	20230908	132400	69362923	1361	1361	1361	1361	0
347	20230908	132300	69362923	1361	1361	1361	1361	0
348	20230908	132200	69362923	1361	1361	1361	1361	0
349	20230908	132100	69362923	1361	1361	1361	1361	0
350	20230908	132000	69362923	1361	1361	1361	1361	17
351	20230908	131900	69339786	1358	1358	1358	1358	0
352	20230908	131800	69339786	1358	1358	1358	1358	0
353	20230908	131700	69339786	1358	1358	1358	1358	0
354	20230908	131600	69339786	1358	1358	1358	1358	0
355	20230908	131500	69339786	1358	1358	1358	1358	0
356	20230908	131400	69339786	1358	1358	1358	1358	0
357	20230908	131300	69339786	1358	1358	1358	1358	0
358	20230908	131200	69339786	1358	1358	1358	1358	0
359	20230908	131100	69339786	1358	1358	1358	1358	0
360	20230908	131000	69339786	1358	1358	1358	1358	0
361	20230908	130900	69339786	1358	1358	1358	1358	0
362	20230908	130800	69339786	1358	1362	1362	1358	1000
363	20230908	130700	67981766	1362	1359	1362	1359	4995
364	20230908	130600	61178767	1358	1356	1358	1356	2179
365	20230908	130500	58223185	1356	1356	1356	1356	0
366	20230908	130400	58223185	1356	1356	1356	1356	0
367	20230908	130300	58223185	1356	1356	1356	1356	0
368	20230908	130200	58223185	1356	1356	1356	1356	0
369	20230908	130100	58223185	1356	1356	1356	1356	100
370	20230908	130000	58087585	1357	1357	1357	1357	1
371	20230908	125900	58086228	1351	1352	1352	1351	3236
372	20230908	125800	53713653	1352	1352	1352	1352	0
373	20230908	125700	53713653	1352	1352	1352	1352	0
374	20230908	125600	53713653	1352	1352	1352	1352	5
375	20230908	125500	53706893	1358	1358	1358	1358	0
376	20230908	125400	53706893	1358	1358	1358	1358	1
377	20230908	125300	53705535	1352	1352	1352	1352	0
378	20230908	125200	53705535	1352	1352	1352	1352	0
379	20230908	125100	53705535	1352	1352	1352	1352	0
380	20230908	125000	53705535	1352	1352	1352	1352	52
381	20230908	124900	53635231	1360	1360	1360	1360	1
382	20230908	124800	53633871	1352	1352	1352	1352	0
383	20230908	124700	53633871	1352	1352	1352	1352	0
384	20230908	124600	53633871	1352	1360	1360	1352	7510
385	20230908	124500	43445551	1361	1362	1362	1361	2
386	20230908	124400	43442828	1360	1360	1360	1360	0
387	20230908	124300	43442828	1360	1360	1360	1360	281
388	20230908	124200	43060668	1360	1360	1360	1360	0
389	20230908	124100	43060668	1360	1360	1360	1360	1000
390	20230908	124000	41700668	1360	1360	1360	1360	1000
391	20230908	123900	40340668	1362	1362	1362	1362	0
392	20230908	123800	40340668	1362	1362	1362	1362	0
393	20230908	123700	40340668	1362	1362	1362	1362	0
394	20230908	123600	40340668	1362	1362	1362	1362	0
395	20230908	123500	40340668	1362	1362	1362	1362	0
396	20230908	123400	40340668	1362	1362	1362	1362	0
397	20230908	123300	40340668	1362	1362	1362	1362	0
398	20230908	123200	40340668	1362	1362	1362	1362	119
399	20230908	123100	40178590	1363	1363	1363	1363	0
400	20230908	123000	40178590	1363	1363	1363	1363	0
401	20230908	122900	40178590	1363	1363	1363	1363	0
402	20230908	122800	40178590	1363	1363	1363	1363	0
403	20230908	122700	40178590	1363	1363	1363	1363	0
404	20230908	122600	40178590	1363	1363	1363	1363	0
405	20230908	122500	40178590	1363	1363	1363	1363	0
406	20230908	122400	40178590	1363	1363	1363	1363	0
407	20230908	122300	40178590	1363	1363	1363	1363	0
408	20230908	122200	40178590	1363	1363	1363	1363	0
409	20230908	122100	40178590	1363	1363	1363	1363	0
410	20230908	122000	40178590	1363	1363	1363	1363	1
411	20230908	121900	40177227	1363	1363	1363	1363	0
412	20230908	121800	40177227	1363	1363	1363	1363	0
413	20230908	121700	40177227	1363	1363	1363	1363	0
414	20230908	121600	40177227	1363	1362	1363	1362	2
415	20230908	121500	40174502	1359	1359	1359	1359	0
416	20230908	121400	40174502	1359	1362	1362	1359	50
417	20230908	121300	40106541	1359	1359	1359	1359	0
418	20230908	121200	40106541	1359	1359	1359	1359	0
419	20230908	121100	40106541	1359	1359	1359	1359	0
420	20230908	121000	40106541	1359	1359	1359	1359	0
421	20230908	120900	40106541	1359	1359	1359	1359	0
422	20230908	120800	40106541	1359	1359	1359	1359	27
423	20230908	120700	40069848	1359	1360	1360	1359	1500
424	20230908	120600	38031266	1360	1360	1360	1360	0
425	20230908	120500	38031266	1360	1360	1360	1360	0
426	20230908	120400	38031266	1360	1360	1360	1360	74
427	20230908	120300	37930626	1363	1363	1363	1363	0
428	20230908	120200	37930626	1363	1363	1363	1363	0
429	20230908	120100	37930626	1363	1363	1363	1363	0
430	20230908	120000	37930626	1363	1363	1363	1363	0
431	20230908	115900	37930626	1363	1363	1363	1363	0
432	20230908	115800	37930626	1363	1363	1363	1363	0
433	20230908	115700	37930626	1363	1363	1363	1363	0
434	20230908	115600	37930626	1363	1363	1363	1363	0
435	20230908	115500	37930626	1363	1363	1363	1363	0
436	20230908	115400	37930626	1363	1363	1363	1363	0
437	20230908	115300	37930626	1363	1363	1363	1363	1
438	20230908	115200	37929263	1361	1361	1361	1361	0
439	20230908	115100	37929263	1361	1361	1361	1361	0
440	20230908	115000	37929263	1361	1361	1361	1361	0
441	20230908	114900	37929263	1361	1361	1361	1361	0
442	20230908	114800	37929263	1361	1361	1361	1361	0
443	20230908	114700	37929263	1361	1361	1361	1361	3
444	20230908	114600	37925180	1364	1364	1364	1364	0
445	20230908	114500	37925180	1364	1364	1364	1364	0
446	20230908	114400	37925180	1364	1364	1364	1364	0
447	20230908	114300	37925180	1364	1361	1364	1361	51
448	20230908	114200	37855693	1361	1361	1361	1361	78
449	20230908	114100	37749535	1360	1360	1360	1360	0
450	20230908	114000	37749535	1360	1360	1360	1360	1
451	20230908	113900	37748175	1360	1360	1360	1360	6
452	20230908	113800	37740015	1360	1360	1360	1360	30
453	20230908	113700	37699215	1360	1360	1360	1360	16
454	20230908	113600	37677455	1360	1360	1360	1360	0
455	20230908	113500	37677455	1360	1360	1360	1360	0
456	20230908	113400	37677455	1360	1360	1360	1360	0
457	20230908	113300	37677455	1360	1360	1360	1360	74
458	20230908	113200	37576815	1360	1360	1360	1360	140
459	20230908	113100	37386415	1359	1359	1359	1359	0
460	20230908	113000	37386415	1359	1359	1359	1359	0
461	20230908	112900	37386415	1359	1359	1359	1359	0
462	20230908	112800	37386415	1359	1359	1359	1359	0
463	20230908	112700	37386415	1359	1359	1359	1359	0
464	20230908	112600	37386415	1359	1359	1359	1359	0
465	20230908	112500	37386415	1359	1359	1359	1359	28
466	20230908	112400	37348363	1359	1359	1359	1359	0
467	20230908	112300	37348363	1359	1359	1359	1359	0
468	20230908	112200	37348363	1359	1359	1359	1359	0
469	20230908	112100	37348363	1359	1359	1359	1359	0
470	20230908	112000	37348363	1359	1359	1359	1359	0
471	20230908	111900	37348363	1359	1359	1359	1359	172
472	20230908	111800	37114615	1359	1359	1359	1359	40
473	20230908	111700	37060255	1359	1359	1359	1359	0
474	20230908	111600	37060255	1359	1359	1359	1359	0
475	20230908	111500	37060255	1359	1359	1359	1359	0
476	20230908	111400	37060255	1359	1359	1359	1359	0
477	20230908	111300	37060255	1359	1359	1359	1359	77
478	20230908	111200	36955612	1359	1359	1359	1359	0
479	20230908	111100	36955612	1359	1359	1359	1359	0
480	20230908	111000	36955612	1359	1359	1359	1359	0
481	20230908	110900	36955612	1359	1359	1359	1359	0
482	20230908	110800	36955612	1359	1359	1359	1359	0
483	20230908	110700	36955612	1359	1359	1359	1359	0
484	20230908	110600	36955612	1359	1359	1359	1359	0
485	20230908	110500	36955612	1359	1359	1359	1359	0
486	20230908	110400	36955612	1359	1359	1359	1359	0
487	20230908	110300	36955612	1359	1359	1359	1359	0
488	20230908	110200	36955612	1359	1359	1359	1359	200
489	20230908	110100	36683812	1359	1359	1359	1359	0
490	20230908	110000	36683812	1359	1359	1359	1359	0
491	20230908	105900	36683812	1359	1359	1359	1359	0
492	20230908	105800	36683812	1359	1359	1359	1359	52
493	20230908	105700	36613144	1359	1359	1359	1359	0
494	20230908	105600	36613144	1359	1359	1359	1359	1
495	20230908	105500	36611785	1359	1359	1359	1359	0
496	20230908	105400	36611785	1359	1359	1359	1359	0
497	20230908	105300	36611785	1359	1359	1359	1359	0
498	20230908	105200	36611785	1359	1359	1359	1359	0
499	20230908	105100	36611785	1359	1359	1359	1359	0
500	20230908	105000	36611785	1359	1359	1359	1359	87
501	20230908	104900	36493552	1360	1360	1360	1360	1
502	20230908	104800	36492192	1360	1360	1360	1360	0
503	20230908	104700	36492192	1360	1360	1360	1360	0
504	20230908	104600	36492192	1360	1360	1360	1360	0
505	20230908	104500	36492192	1360	1360	1360	1360	0
506	20230908	104400	36492192	1360	1360	1360	1360	38
507	20230908	104300	36440512	1360	1360	1360	1360	0
508	20230908	104200	36440512	1360	1360	1360	1360	500
509	20230908	104100	35760512	1360	1361	1361	1360	1500
510	20230908	104000	33719651	1364	1363	1364	1363	496
511	20230908	103900	33043137	1363	1363	1363	1363	431
512	20230908	103800	32455684	1363	1363	1363	1363	0
513	20230908	103700	32455684	1363	1363	1363	1363	0
514	20230908	103600	32455684	1363	1363	1363	1363	0
515	20230908	103500	32455684	1363	1363	1363	1363	0
516	20230908	103400	32455684	1363	1363	1363	1363	0
517	20230908	103300	32455684	1363	1363	1363	1363	0
518	20230908	103200	32455684	1363	1363	1363	1363	1
519	20230908	103100	32454321	1360	1360	1360	1360	0
520	20230908	103000	32454321	1360	1360	1360	1360	0
521	20230908	102900	32454321	1360	1360	1360	1360	0
522	20230908	102800	32454321	1360	1360	1360	1360	0
523	20230908	102700	32454321	1360	1360	1360	1360	0
524	20230908	102600	32454321	1360	1360	1360	1360	0
525	20230908	102500	32454321	1360	1360	1360	1360	0
526	20230908	102400	32454321	1360	1360	1360	1360	0
527	20230908	102300	32454321	1360	1360	1360	1360	0
528	20230908	102200	32454321	1360	1360	1360	1360	0
529	20230908	102100	32454321	1360	1360	1360	1360	0
530	20230908	102000	32454321	1360	1360	1360	1360	0
531	20230908	101900	32454321	1360	1360	1360	1360	0
532	20230908	101800	32454321	1360	1360	1360	1360	0
533	20230908	101700	32454321	1360	1360	1360	1360	0
534	20230908	101600	32454321	1360	1360	1360	1360	0
535	20230908	101500	32454321	1360	1360	1360	1360	10
536	20230908	101400	32440721	1360	1360	1360	1360	0
537	20230908	101300	32440721	1360	1360	1360	1360	0
538	20230908	101200	32440721	1360	1360	1360	1360	0
539	20230908	101100	32440721	1360	1360	1360	1360	0
540	20230908	101000	32440721	1360	1360	1360	1360	0
541	20230908	100900	32440721	1360	1360	1360	1360	0
542	20230908	100800	32440721	1360	1363	1363	1360	2198
543	20230908	100700	29446922	1363	1363	1363	1363	0
544	20230908	100600	29446922	1363	1363	1363	1363	0
545	20230908	100500	29446922	1363	1363	1363	1363	0
546	20230908	100400	29446922	1363	1363	1363	1363	0
547	20230908	100300	29446922	1363	1363	1363	1363	0
548	20230908	100200	29446922	1363	1363	1363	1363	0
549	20230908	100100	29446922	1363	1363	1363	1363	51
550	20230908	100000	29377409	1364	1364	1364	1364	0
551	20230908	095900	29377409	1364	1364	1364	1364	0
552	20230908	095800	29377409	1364	1364	1364	1364	700
553	20230908	095700	28422609	1363	1363	1363	1363	0
554	20230908	095600	28422609	1363	1363	1363	1363	77
555	20230908	095500	28317658	1363	1364	1364	1363	1977
556	20230908	095400	25621081	1366	1366	1366	1366	0
557	20230908	095300	25621081	1366	1366	1366	1366	0
558	20230908	095200	25621081	1366	1366	1366	1366	0
559	20230908	095100	25621081	1366	1364	1366	1364	118
560	20230908	095000	25460127	1366	1366	1366	1366	0
561	20230908	094900	25460127	1366	1366	1366	1366	1
562	20230908	094800	25458761	1366	1365	1366	1365	805
563	20230908	094700	24359935	1365	1365	1365	1365	10
564	20230908	094600	24346285	1366	1366	1366	1366	0
565	20230908	094500	24346285	1366	1366	1366	1366	0
566	20230908	094400	24346285	1366	1366	1366	1366	46
567	20230908	094300	24283449	1366	1366	1366	1366	224
568	20230908	094200	23977465	1367	1367	1367	1367	0
569	20230908	094100	23977465	1367	1367	1367	1367	38
570	20230908	094000	23925519	1367	1367	1367	1367	0
571	20230908	093900	23925519	1367	1366	1367	1366	1050
572	20230908	093800	22491169	1366	1366	1366	1366	0
573	20230908	093700	22491169	1366	1366	1366	1366	1200
574	20230908	093600	20851969	1366	1368	1368	1366	350
575	20230908	093500	20373769	1366	1367	1367	1366	303
576	20230908	093400	19959649	1368	1370	1370	1368	807
577	20230908	093300	18855659	1370	1370	1370	1370	0
578	20230908	093200	18855659	1370	1370	1370	1370	0
579	20230908	093100	18855659	1370	1370	1370	1370	1
580	20230908	093000	18854289	1380	1380	1380	1380	0
581	20230908	092900	18854289	1380	1380	1380	1380	0
582	20230908	092800	18854289	1380	1378	1380	1378	13
583	20230908	092700	18836373	1378	1378	1378	1378	0
584	20230908	092600	18836373	1378	1378	1378	1378	167
585	20230908	092500	18606247	1378	1378	1378	1378	0
586	20230908	092400	18606247	1378	1378	1378	1378	0
587	20230908	092300	18606247	1378	1378	1378	1378	0
588	20230908	092200	18606247	1378	1378	1378	1378	0
589	20230908	092100	18606247	1378	1378	1378	1378	0
590	20230908	092000	18606247	1378	1378	1378	1378	0
591	20230908	091900	18606247	1378	1378	1378	1378	0
592	20230908	091800	18606247	1378	1378	1378	1378	0
593	20230908	091700	18606247	1378	1378	1378	1378	0
594	20230908	091600	18606247	1378	1378	1378	1378	100
595	20230908	091500	18468447	1379	1379	1379	1379	0
596	20230908	091400	18468447	1379	1379	1379	1379	0
597	20230908	091300	18468447	1379	1379	1379	1379	0
598	20230908	091200	18468447	1379	1379	1379	1379	0
599	20230908	091100	18468447	1379	1379	1379	1379	0
600	20230908	091000	18468447	1379	1372	1379	1372	51
601	20230908	090900	18398468	1372	1372	1372	1372	951
602	20230908	090800	17093696	1371	1371	1371	1371	353
603	20230908	090700	16609733	1362	1362	1362	1362	0
604	20230908	090600	16609733	1362	1362	1362	1362	0
605	20230908	090500	16609733	1362	1371	1371	1362	98
606	20230908	090400	16476248	1371	1371	1371	1371	0
607	20230908	090300	16476248	1371	1371	1371	1371	8
608	20230908	090200	16465280	1360	1360	1360	1360	0
609	20230908	090100	16465280	1360	1369	1369	1360	5213
610	20230908	090000	9341690	1369	1369	1373	1369	6138