KissMeData/079950/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193800	42906916	1374	1374	1374	1374	69
3	20230906	193700	42906916	1374	1374	1374	1374	0
4	20230906	193600	42906916	1374	1374	1374	1374	0
5	20230906	193500	42906916	1374	1374	1374	1374	0
6	20230906	193400	42906916	1374	1374	1374	1374	0
7	20230906	193300	42906916	1374	1374	1374	1374	0
8	20230906	193200	42906916	1374	1374	1374	1374	0
9	20230906	193100	42906916	1374	1374	1374	1374	0
10	20230906	193000	42906916	1374	1374	1374	1374	0
11	20230906	192900	42906916	1374	1374	1374	1374	0
12	20230906	192800	42906916	1374	1374	1374	1374	0
13	20230906	192700	42906916	1374	1374	1374	1374	0
14	20230906	192600	42906916	1374	1374	1374	1374	0
15	20230906	192500	42906916	1374	1374	1374	1374	0
16	20230906	192400	42906916	1374	1374	1374	1374	0
17	20230906	192300	42906916	1374	1374	1374	1374	0
18	20230906	192200	42906916	1374	1374	1374	1374	0
19	20230906	192100	42906916	1374	1374	1374	1374	0
20	20230906	192000	42906916	1374	1374	1374	1374	0
21	20230906	191900	42906916	1374	1374	1374	1374	0
22	20230906	191800	42906916	1374	1374	1374	1374	0
23	20230906	191700	42906916	1374	1374	1374	1374	0
24	20230906	191600	42906916	1374	1374	1374	1374	0
25	20230906	191500	42906916	1374	1374	1374	1374	0
26	20230906	191400	42906916	1374	1374	1374	1374	0
27	20230906	191300	42906916	1374	1374	1374	1374	0
28	20230906	191200	42906916	1374	1374	1374	1374	0
29	20230906	191100	42906916	1374	1374	1374	1374	0
30	20230906	191000	42906916	1374	1374	1374	1374	0
31	20230906	190900	42906916	1374	1374	1374	1374	0
32	20230906	190800	42906916	1374	1374	1374	1374	69
33	20230906	190700	42906916	1374	1374	1374	1374	0
34	20230906	190600	42906916	1374	1374	1374	1374	0
35	20230906	190500	42906916	1374	1374	1374	1374	0
36	20230906	190400	42906916	1374	1374	1374	1374	0
37	20230906	190300	42906916	1374	1374	1374	1374	0
38	20230906	190200	42906916	1374	1374	1374	1374	0
39	20230906	190100	42906916	1374	1374	1374	1374	0
40	20230906	190000	42906916	1374	1374	1374	1374	0
41	20230906	185900	42906916	1374	1374	1374	1374	0
42	20230906	185800	42906916	1374	1374	1374	1374	0
43	20230906	185700	42906916	1374	1374	1374	1374	0
44	20230906	185600	42906916	1374	1374	1374	1374	0
45	20230906	185500	42906916	1374	1374	1374	1374	0
46	20230906	185400	42906916	1374	1374	1374	1374	0
47	20230906	185300	42906916	1374	1374	1374	1374	0
48	20230906	185200	42906916	1374	1374	1374	1374	0
49	20230906	185100	42906916	1374	1374	1374	1374	0
50	20230906	185000	42906916	1374	1374	1374	1374	0
51	20230906	184900	42906916	1374	1374	1374	1374	0
52	20230906	184800	42906916	1374	1374	1374	1374	0
53	20230906	184700	42906916	1374	1374	1374	1374	0
54	20230906	184600	42906916	1374	1374	1374	1374	0
55	20230906	184500	42906916	1374	1374	1374	1374	0
56	20230906	184400	42906916	1374	1374	1374	1374	0
57	20230906	184300	42906916	1374	1374	1374	1374	0
58	20230906	184200	42906916	1374	1374	1374	1374	0
59	20230906	184100	42906916	1374	1374	1374	1374	0
60	20230906	184000	42906916	1374	1374	1374	1374	0
61	20230906	183900	42906916	1374	1374	1374	1374	0
62	20230906	183800	42906916	1374	1374	1374	1374	69
63	20230906	183700	42906916	1374	1374	1374	1374	0
64	20230906	183600	42906916	1374	1374	1374	1374	0
65	20230906	183500	42906916	1374	1374	1374	1374	0
66	20230906	183400	42906916	1374	1374	1374	1374	0
67	20230906	183300	42906916	1374	1374	1374	1374	0
68	20230906	183200	42906916	1374	1374	1374	1374	0
69	20230906	183100	42906916	1374	1374	1374	1374	0
70	20230906	183000	42906916	1374	1374	1374	1374	0
71	20230906	182900	42906916	1374	1374	1374	1374	0
72	20230906	182800	42906916	1374	1374	1374	1374	0
73	20230906	182700	42906916	1374	1374	1374	1374	0
74	20230906	182600	42906916	1374	1374	1374	1374	0
75	20230906	182500	42906916	1374	1374	1374	1374	0
76	20230906	182400	42906916	1374	1374	1374	1374	0
77	20230906	182300	42906916	1374	1374	1374	1374	0
78	20230906	182200	42906916	1374	1374	1374	1374	0
79	20230906	182100	42906916	1374	1374	1374	1374	0
80	20230906	182000	42906916	1374	1374	1374	1374	0
81	20230906	181900	42906916	1374	1374	1374	1374	0
82	20230906	181800	42906916	1374	1374	1374	1374	0
83	20230906	181700	42906916	1374	1374	1374	1374	0
84	20230906	181600	42906916	1374	1374	1374	1374	0
85	20230906	181500	42906916	1374	1374	1374	1374	0
86	20230906	181400	42906916	1374	1374	1374	1374	0
87	20230906	181300	42906916	1374	1374	1374	1374	0
88	20230906	181200	42906916	1374	1374	1374	1374	0
89	20230906	181100	42906916	1374	1374	1374	1374	0
90	20230906	181000	42906916	1374	1374	1374	1374	0
91	20230906	180900	42906916	1374	1374	1374	1374	0
92	20230906	180800	42906916	1374	1374	1374	1374	69
93	20230906	180700	42906916	1374	1374	1374	1374	0
94	20230906	180600	42906916	1374	1374	1374	1374	0
95	20230906	180500	42906916	1374	1374	1374	1374	0
96	20230906	180400	42906916	1374	1374	1374	1374	0
97	20230906	180300	42906916	1374	1374	1374	1374	0
98	20230906	180200	42906916	1374	1374	1374	1374	0
99	20230906	180100	42906916	1374	1374	1374	1374	0
100	20230906	180000	42906916	1374	1374	1374	1374	0
101	20230906	175900	42906916	1374	1374	1374	1374	0
102	20230906	175800	42906916	1374	1374	1374	1374	0
103	20230906	175700	42906916	1374	1374	1374	1374	0
104	20230906	175600	42906916	1374	1374	1374	1374	0
105	20230906	175500	42906916	1374	1374	1374	1374	0
106	20230906	175400	42906916	1374	1374	1374	1374	0
107	20230906	175300	42906916	1374	1374	1374	1374	0
108	20230906	175200	42906916	1374	1374	1374	1374	0
109	20230906	175100	42906916	1374	1374	1374	1374	0
110	20230906	175000	42906916	1374	1374	1374	1374	0
111	20230906	174900	42906916	1374	1374	1374	1374	0
112	20230906	174800	42906916	1374	1374	1374	1374	0
113	20230906	174700	42906916	1374	1374	1374	1374	0
114	20230906	174600	42906916	1374	1374	1374	1374	0
115	20230906	174500	42906916	1374	1374	1374	1374	0
116	20230906	174400	42906916	1374	1374	1374	1374	0
117	20230906	174300	42906916	1374	1374	1374	1374	0
118	20230906	174200	42906916	1374	1374	1374	1374	0
119	20230906	174100	42906916	1374	1374	1374	1374	0
120	20230906	174000	42906916	1374	1374	1374	1374	0
121	20230906	173900	42906916	1374	1374	1374	1374	0
122	20230906	173800	42906916	1374	1374	1374	1374	69
123	20230906	173700	42906916	1374	1374	1374	1374	0
124	20230906	173600	42906916	1374	1374	1374	1374	0
125	20230906	173500	42906916	1374	1374	1374	1374	0
126	20230906	173400	42906916	1374	1374	1374	1374	0
127	20230906	173300	42906916	1374	1374	1374	1374	0
128	20230906	173200	42906916	1374	1374	1374	1374	0
129	20230906	173100	42906916	1374	1374	1374	1374	0
130	20230906	173000	42906916	1374	1374	1374	1374	0
131	20230906	172900	42906916	1374	1374	1374	1374	0
132	20230906	172800	42906916	1374	1374	1374	1374	0
133	20230906	172700	42906916	1374	1374	1374	1374	0
134	20230906	172600	42906916	1374	1374	1374	1374	0
135	20230906	172500	42906916	1374	1374	1374	1374	0
136	20230906	172400	42906916	1374	1374	1374	1374	0
137	20230906	172300	42906916	1374	1374	1374	1374	0
138	20230906	172200	42906916	1374	1374	1374	1374	0
139	20230906	172100	42906916	1374	1374	1374	1374	0
140	20230906	172000	42906916	1374	1374	1374	1374	0
141	20230906	171900	42906916	1374	1374	1374	1374	0
142	20230906	171800	42906916	1374	1374	1374	1374	0
143	20230906	171700	42906916	1374	1374	1374	1374	0
144	20230906	171600	42906916	1374	1374	1374	1374	0
145	20230906	171500	42906916	1374	1374	1374	1374	0
146	20230906	171400	42906916	1374	1374	1374	1374	0
147	20230906	171300	42906916	1374	1374	1374	1374	0
148	20230906	171200	42906916	1374	1374	1374	1374	0
149	20230906	171100	42906916	1374	1374	1374	1374	0
150	20230906	171000	42906916	1374	1374	1374	1374	0
151	20230906	170900	42906916	1374	1374	1374	1374	0
152	20230906	170800	42906916	1374	1374	1374	1374	69
153	20230906	170700	42906916	1374	1374	1374	1374	0
154	20230906	170600	42906916	1374	1374	1374	1374	0
155	20230906	170500	42906916	1374	1374	1374	1374	0
156	20230906	170400	42906916	1374	1374	1374	1374	0
157	20230906	170300	42906916	1374	1374	1374	1374	0
158	20230906	170200	42906916	1374	1374	1374	1374	0
159	20230906	170100	42906916	1374	1374	1374	1374	0
160	20230906	170000	42906916	1374	1374	1374	1374	0
161	20230906	165900	42906916	1374	1374	1374	1374	0
162	20230906	165800	42906916	1374	1374	1374	1374	0
163	20230906	165700	42906916	1374	1374	1374	1374	0
164	20230906	165600	42906916	1374	1374	1374	1374	0
165	20230906	165500	42906916	1374	1374	1374	1374	0
166	20230906	165400	42906916	1374	1374	1374	1374	0
167	20230906	165300	42906916	1374	1374	1374	1374	0
168	20230906	165200	42906916	1374	1374	1374	1374	0
169	20230906	165100	42906916	1374	1374	1374	1374	0
170	20230906	165000	42906916	1374	1374	1374	1374	0
171	20230906	164900	42906916	1374	1374	1374	1374	0
172	20230906	164800	42906916	1374	1374	1374	1374	0
173	20230906	164700	42906916	1374	1374	1374	1374	0
174	20230906	164600	42906916	1374	1374	1374	1374	0
175	20230906	164500	42906916	1374	1374	1374	1374	0
176	20230906	164400	42906916	1374	1374	1374	1374	0
177	20230906	164300	42906916	1374	1374	1374	1374	0
178	20230906	164200	42906916	1374	1374	1374	1374	0
179	20230906	164100	42906916	1374	1374	1374	1374	0
180	20230906	164000	42906916	1374	1374	1374	1374	0
181	20230906	163900	42906916	1374	1374	1374	1374	0
182	20230906	163800	42906916	1374	1374	1374	1374	69
183	20230906	163700	42906916	1374	1374	1374	1374	0
184	20230906	163600	42906916	1374	1374	1374	1374	0
185	20230906	163500	42906916	1374	1374	1374	1374	0
186	20230906	163400	42906916	1374	1374	1374	1374	0
187	20230906	163300	42906916	1374	1374	1374	1374	0
188	20230906	163200	42906916	1374	1374	1374	1374	0
189	20230906	163100	42906916	1374	1374	1374	1374	0
190	20230906	163000	42906916	1374	1374	1374	1374	0
191	20230906	162900	42906916	1374	1374	1374	1374	0
192	20230906	162800	42906916	1374	1374	1374	1374	0
193	20230906	162700	42906916	1374	1374	1374	1374	0
194	20230906	162600	42906916	1374	1374	1374	1374	0
195	20230906	162500	42906916	1374	1374	1374	1374	0
196	20230906	162400	42906916	1374	1374	1374	1374	0
197	20230906	162300	42906916	1374	1374	1374	1374	0
198	20230906	162200	42906916	1374	1374	1374	1374	0
199	20230906	162100	42906916	1374	1374	1374	1374	0
200	20230906	162000	42906916	1374	1374	1374	1374	0
201	20230906	161900	42906916	1374	1374	1374	1374	0
202	20230906	161800	42906916	1374	1374	1374	1374	0
203	20230906	161700	42906916	1374	1374	1374	1374	0
204	20230906	161600	42906916	1374	1374	1374	1374	0
205	20230906	161500	42906916	1374	1374	1374	1374	0
206	20230906	161400	42906916	1374	1374	1374	1374	0
207	20230906	161300	42906916	1374	1374	1374	1374	0
208	20230906	161200	42906916	1374	1374	1374	1374	0
209	20230906	161100	42906916	1374	1374	1374	1374	0
210	20230906	161000	42906916	1374	1374	1374	1374	0
211	20230906	160900	42906916	1374	1374	1374	1374	0
212	20230906	160800	42906916	1374	1374	1374	1374	69
213	20230906	160700	42906916	1374	1374	1374	1374	0
214	20230906	160600	42906916	1374	1374	1374	1374	0
215	20230906	160500	42906916	1374	1374	1374	1374	0
216	20230906	160400	42906916	1374	1374	1374	1374	0
217	20230906	160300	42906916	1374	1374	1374	1374	0
218	20230906	160200	42906916	1374	1374	1374	1374	0
219	20230906	160100	42906916	1374	1374	1374	1374	0
220	20230906	160000	42906916	1374	1374	1374	1374	0
221	20230906	155900	42906916	1374	1374	1374	1374	0
222	20230906	155800	42906916	1374	1374	1374	1374	0
223	20230906	155700	42906916	1374	1374	1374	1374	0
224	20230906	155600	42906916	1374	1374	1374	1374	0
225	20230906	155500	42906916	1374	1374	1374	1374	0
226	20230906	155400	42906916	1374	1374	1374	1374	0
227	20230906	155300	42906916	1374	1374	1374	1374	0
228	20230906	155200	42906916	1374	1374	1374	1374	0
229	20230906	155100	42906916	1374	1374	1374	1374	0
230	20230906	155000	42906916	1374	1374	1374	1374	0
231	20230906	154900	42906916	1374	1374	1374	1374	0
232	20230906	154800	42906916	1374	1374	1374	1374	0
233	20230906	154700	42906916	1374	1374	1374	1374	0
234	20230906	154600	42906916	1374	1374	1374	1374	0
235	20230906	154500	42906916	1374	1374	1374	1374	0
236	20230906	154400	42906916	1374	1374	1374	1374	0
237	20230906	154300	42906916	1374	1374	1374	1374	0
238	20230906	154200	42906916	1374	1374	1374	1374	0
239	20230906	154100	42906916	1374	1374	1374	1374	0
240	20230906	154000	42906916	1374	1374	1374	1374	0
241	20230906	153900	42906916	1374	1374	1374	1374	0
242	20230906	153800	42906916	1374	1374	1374	1374	69
243	20230906	153700	42906916	1374	1374	1374	1374	0
244	20230906	153600	42906916	1374	1374	1374	1374	0
245	20230906	153500	42906916	1374	1374	1374	1374	0
246	20230906	153400	42906916	1374	1374	1374	1374	0
247	20230906	153300	42906916	1374	1374	1374	1374	0
248	20230906	153200	42906916	1374	1374	1374	1374	0
249	20230906	153100	42906916	1374	1374	1374	1374	0
250	20230906	153000	42906916	1374	1374	1374	1374	69
251	20230906	152900	42812110	1374	1374	1374	1374	0
252	20230906	152800	42812110	1374	1374	1374	1374	0
253	20230906	152700	42812110	1374	1374	1374	1374	0
254	20230906	152600	42812110	1374	1374	1374	1374	0
255	20230906	152500	42812110	1374	1374	1374	1374	0
256	20230906	152400	42812110	1374	1374	1374	1374	0
257	20230906	152300	42812110	1374	1374	1374	1374	0
258	20230906	152200	42812110	1374	1374	1374	1374	0
259	20230906	152100	42812110	1374	1374	1374	1374	0
260	20230906	152000	42812110	1374	1374	1374	1374	0
261	20230906	151900	42812110	1374	1374	1374	1374	0
262	20230906	151800	42812110	1374	1374	1374	1374	0
263	20230906	151700	42812110	1374	1374	1374	1374	0
264	20230906	151600	42812110	1374	1374	1374	1374	0
265	20230906	151500	42812110	1374	1374	1374	1374	0
266	20230906	151400	42812110	1374	1374	1374	1374	0
267	20230906	151300	42812110	1374	1374	1374	1374	0
268	20230906	151200	42812110	1374	1374	1374	1374	0
269	20230906	151100	42812110	1374	1374	1374	1374	0
270	20230906	151000	42812110	1374	1374	1374	1374	0
271	20230906	150900	42812110	1374	1374	1374	1374	0
272	20230906	150800	42812110	1374	1374	1374	1374	0
273	20230906	150700	42812110	1374	1374	1374	1374	0
274	20230906	150600	42812110	1374	1375	1375	1373	1155
275	20230906	150500	41226259	1374	1374	1374	1374	0
276	20230906	150400	41226259	1374	1374	1374	1374	1
277	20230906	150300	41224885	1376	1371	1376	1371	13
278	20230906	150200	41207048	1368	1368	1368	1366	183
279	20230906	150100	40956712	1368	1368	1368	1368	8
280	20230906	150000	40945768	1364	1364	1364	1364	7
281	20230906	145900	40936220	1364	1365	1365	1364	140
282	20230906	145800	40745254	1364	1364	1364	1364	0
283	20230906	145700	40745254	1364	1364	1364	1364	0
284	20230906	145600	40745254	1364	1364	1364	1364	0
285	20230906	145500	40745254	1364	1364	1364	1364	336
286	20230906	145400	40286950	1372	1372	1372	1372	0
287	20230906	145300	40286950	1372	1372	1372	1372	0
288	20230906	145200	40286950	1372	1372	1372	1372	0
289	20230906	145100	40286950	1372	1372	1372	1372	0
290	20230906	145000	40286950	1372	1372	1372	1372	0
291	20230906	144900	40286950	1372	1372	1372	1372	0
292	20230906	144800	40286950	1372	1372	1372	1372	0
293	20230906	144700	40286950	1372	1372	1372	1372	0
294	20230906	144600	40286950	1372	1372	1372	1372	0
295	20230906	144500	40286950	1372	1372	1372	1372	0
296	20230906	144400	40286950	1372	1372	1372	1372	0
297	20230906	144300	40286950	1372	1372	1372	1372	1
298	20230906	144200	40285578	1365	1367	1367	1365	901
299	20230906	144100	39055711	1367	1367	1367	1367	7
300	20230906	144000	39046142	1365	1365	1365	1365	0
301	20230906	143900	39046142	1365	1367	1367	1365	8
302	20230906	143800	39035208	1364	1364	1364	1364	0
303	20230906	143700	39035208	1364	1364	1364	1364	0
304	20230906	143600	39035208	1364	1364	1364	1364	0
305	20230906	143500	39035208	1364	1364	1364	1364	0
306	20230906	143400	39035208	1364	1364	1364	1364	0
307	20230906	143300	39035208	1364	1364	1364	1364	0
308	20230906	143200	39035208	1364	1364	1364	1364	150
309	20230906	143100	38830608	1363	1363	1363	1363	0
310	20230906	143000	38830608	1363	1363	1363	1363	0
311	20230906	142900	38830608	1363	1363	1363	1363	0
312	20230906	142800	38830608	1363	1363	1363	1363	0
313	20230906	142700	38830608	1363	1363	1363	1363	0
314	20230906	142600	38830608	1363	1363	1363	1363	0
315	20230906	142500	38830608	1363	1363	1363	1363	0
316	20230906	142400	38830608	1363	1363	1363	1363	0
317	20230906	142300	38830608	1363	1363	1363	1363	0
318	20230906	142200	38830608	1363	1363	1363	1363	151
319	20230906	142100	38624795	1363	1363	1363	1363	0
320	20230906	142000	38624795	1363	1363	1363	1363	0
321	20230906	141900	38624795	1363	1363	1363	1363	0
322	20230906	141800	38624795	1363	1363	1363	1363	0
323	20230906	141700	38624795	1363	1363	1363	1363	0
324	20230906	141600	38624795	1363	1366	1366	1363	572
325	20230906	141500	37844871	1366	1366	1366	1366	21
326	20230906	141400	37816185	1368	1368	1368	1368	10
327	20230906	141300	37802505	1369	1372	1372	1369	12522
328	20230906	141200	20656087	1376	1376	1376	1376	0
329	20230906	141100	20656087	1376	1376	1376	1376	0
330	20230906	141000	20656087	1376	1376	1376	1376	0
331	20230906	140900	20656087	1376	1376	1376	1376	0
332	20230906	140800	20656087	1376	1376	1376	1376	0
333	20230906	140700	20656087	1376	1376	1376	1376	0
334	20230906	140600	20656087	1376	1376	1376	1376	0
335	20230906	140500	20656087	1376	1376	1376	1376	0
336	20230906	140400	20656087	1376	1376	1376	1376	0
337	20230906	140300	20656087	1376	1376	1376	1376	120
338	20230906	140200	20490967	1376	1376	1376	1376	0
339	20230906	140100	20490967	1376	1376	1376	1376	301
340	20230906	140000	20076791	1376	1376	1376	1376	0
341	20230906	135900	20076791	1376	1376	1376	1376	0
342	20230906	135800	20076791	1376	1376	1376	1376	0
343	20230906	135700	20076791	1376	1376	1376	1376	0
344	20230906	135600	20076791	1376	1376	1376	1376	0
345	20230906	135500	20076791	1376	1376	1376	1376	0
346	20230906	135400	20076791	1376	1376	1376	1376	0
347	20230906	135300	20076791	1376	1376	1376	1376	0
348	20230906	135200	20076791	1376	1376	1376	1376	0
349	20230906	135100	20076791	1376	1376	1376	1376	363
350	20230906	135000	19577303	1376	1372	1376	1372	106
351	20230906	134900	19431847	1376	1376	1376	1376	3
352	20230906	134800	19427719	1377	1377	1377	1377	0
353	20230906	134700	19427719	1377	1377	1377	1377	0
354	20230906	134600	19427719	1377	1377	1377	1377	0
355	20230906	134500	19427719	1377	1377	1377	1377	0
356	20230906	134400	19427719	1377	1377	1377	1377	0
357	20230906	134300	19427719	1377	1377	1377	1377	0
358	20230906	134200	19427719	1377	1377	1377	1377	0
359	20230906	134100	19427719	1377	1377	1377	1377	0
360	20230906	134000	19427719	1377	1377	1377	1377	0
361	20230906	133900	19427719	1377	1377	1377	1377	0
362	20230906	133800	19427719	1377	1377	1377	1377	0
363	20230906	133700	19427719	1377	1377	1377	1377	0
364	20230906	133600	19427719	1377	1374	1377	1374	11
365	20230906	133500	19412602	1374	1374	1374	1374	0
366	20230906	133400	19412602	1374	1374	1374	1374	0
367	20230906	133300	19412602	1374	1374	1374	1374	0
368	20230906	133200	19412602	1374	1374	1374	1374	0
369	20230906	133100	19412602	1374	1374	1374	1374	0
370	20230906	133000	19412602	1374	1374	1374	1374	0
371	20230906	132900	19412602	1374	1374	1374	1374	42
372	20230906	132800	19354894	1374	1374	1374	1374	0
373	20230906	132700	19354894	1374	1374	1374	1374	0
374	20230906	132600	19354894	1374	1374	1374	1374	0
375	20230906	132500	19354894	1374	1374	1374	1374	0
376	20230906	132400	19354894	1374	1374	1374	1374	0
377	20230906	132300	19354894	1374	1374	1374	1374	0
378	20230906	132200	19354894	1374	1374	1374	1374	14
379	20230906	132100	19335658	1374	1374	1374	1374	1
380	20230906	132000	19334284	1374	1375	1375	1374	53
381	20230906	131900	19261412	1375	1375	1375	1375	0
382	20230906	131800	19261412	1375	1375	1375	1375	0
383	20230906	131700	19261412	1375	1375	1375	1375	0
384	20230906	131600	19261412	1375	1375	1375	1375	0
385	20230906	131500	19261412	1375	1375	1375	1375	0
386	20230906	131400	19261412	1375	1375	1375	1375	0
387	20230906	131300	19261412	1375	1375	1375	1375	0
388	20230906	131200	19261412	1375	1375	1375	1375	0
389	20230906	131100	19261412	1375	1375	1375	1375	0
390	20230906	131000	19261412	1375	1375	1375	1375	0
391	20230906	130900	19261412	1375	1375	1375	1375	0
392	20230906	130800	19261412	1375	1375	1375	1375	0
393	20230906	130700	19261412	1375	1375	1375	1375	0
394	20230906	130600	19261412	1375	1375	1375	1375	0
395	20230906	130500	19261412	1375	1375	1375	1375	10
396	20230906	130400	19247662	1377	1377	1377	1377	2
397	20230906	130300	19244908	1377	1377	1377	1377	0
398	20230906	130200	19244908	1377	1377	1377	1377	0
399	20230906	130100	19244908	1377	1377	1377	1377	0
400	20230906	130000	19244908	1377	1376	1377	1376	4
401	20230906	125900	19239402	1376	1376	1376	1376	0
402	20230906	125800	19239402	1376	1376	1376	1376	0
403	20230906	125700	19239402	1376	1376	1376	1375	10
404	20230906	125600	19225650	1375	1375	1375	1375	0
405	20230906	125500	19225650	1375	1371	1375	1371	107
406	20230906	125400	19078941	1371	1371	1371	1371	0
407	20230906	125300	19078941	1371	1371	1371	1371	20
408	20230906	125200	19051521	1371	1371	1371	1371	0
409	20230906	125100	19051521	1371	1371	1371	1371	0
410	20230906	125000	19051521	1371	1371	1371	1371	100
411	20230906	124900	18914421	1369	1370	1370	1369	2500
412	20230906	124800	15491530	1371	1371	1371	1371	0
413	20230906	124700	15491530	1371	1371	1371	1371	300
414	20230906	124600	15080230	1371	1371	1371	1371	0
415	20230906	124500	15080230	1371	1371	1371	1371	15
416	20230906	124400	15059665	1371	1371	1371	1371	0
417	20230906	124300	15059665	1371	1371	1371	1371	0
418	20230906	124200	15059665	1371	1371	1371	1371	0
419	20230906	124100	15059665	1371	1371	1371	1371	0
420	20230906	124000	15059665	1371	1371	1371	1371	9
421	20230906	123900	15047326	1371	1371	1371	1371	4
422	20230906	123800	15041842	1371	1371	1371	1371	1
423	20230906	123700	15040471	1371	1371	1371	1371	0
424	20230906	123600	15040471	1371	1371	1371	1371	132
425	20230906	123500	14859499	1371	1371	1371	1371	0
426	20230906	123400	14859499	1371	1371	1371	1371	0
427	20230906	123300	14859499	1371	1371	1371	1371	0
428	20230906	123200	14859499	1371	1371	1371	1371	0
429	20230906	123100	14859499	1371	1371	1371	1371	0
430	20230906	123000	14859499	1371	1371	1371	1371	0
431	20230906	122900	14859499	1371	1371	1371	1371	0
432	20230906	122800	14859499	1371	1371	1371	1371	0
433	20230906	122700	14859499	1371	1371	1371	1371	0
434	20230906	122600	14859499	1371	1371	1371	1371	0
435	20230906	122500	14859499	1371	1371	1371	1371	0
436	20230906	122400	14859499	1371	1371	1371	1371	0
437	20230906	122300	14859499	1371	1371	1371	1371	46
438	20230906	122200	14796433	1371	1371	1371	1371	0
439	20230906	122100	14796433	1371	1371	1371	1371	100
440	20230906	122000	14659333	1376	1376	1376	1376	0
441	20230906	121900	14659333	1376	1376	1376	1376	0
442	20230906	121800	14659333	1376	1376	1376	1376	0
443	20230906	121700	14659333	1376	1376	1376	1376	0
444	20230906	121600	14659333	1376	1376	1376	1376	0
445	20230906	121500	14659333	1376	1376	1376	1376	0
446	20230906	121400	14659333	1376	1376	1376	1376	100
447	20230906	121300	14521733	1371	1371	1371	1371	0
448	20230906	121200	14521733	1371	1371	1371	1371	0
449	20230906	121100	14521733	1371	1371	1371	1371	54
450	20230906	121000	14447699	1371	1371	1371	1371	0
451	20230906	120900	14447699	1371	1371	1371	1371	100
452	20230906	120800	14310599	1371	1371	1371	1371	0
453	20230906	120700	14310599	1371	1371	1371	1371	15
454	20230906	120600	14290034	1370	1370	1370	1370	0
455	20230906	120500	14290034	1370	1370	1370	1370	0
456	20230906	120400	14290034	1370	1370	1370	1370	0
457	20230906	120300	14290034	1370	1370	1370	1370	0
458	20230906	120200	14290034	1370	1370	1370	1370	0
459	20230906	120100	14290034	1370	1370	1370	1370	0
460	20230906	120000	14290034	1370	1370	1370	1370	0
461	20230906	115900	14290034	1370	1370	1370	1370	0
462	20230906	115800	14290034	1370	1370	1370	1370	0
463	20230906	115700	14290034	1370	1370	1370	1370	0
464	20230906	115600	14290034	1370	1370	1370	1370	0
465	20230906	115500	14290034	1370	1370	1370	1370	0
466	20230906	115400	14290034	1370	1370	1370	1370	0
467	20230906	115300	14290034	1370	1370	1370	1370	8
468	20230906	115200	14279074	1370	1370	1370	1370	0
469	20230906	115100	14279074	1370	1371	1371	1370	155
470	20230906	115000	14066709	1371	1371	1371	1371	1
471	20230906	114900	14065338	1375	1375	1375	1375	1
472	20230906	114800	14063963	1376	1375	1376	1375	4
473	20230906	114700	14058462	1375	1375	1375	1375	0
474	20230906	114600	14058462	1375	1375	1375	1375	0
475	20230906	114500	14058462	1375	1371	1375	1371	127
476	20230906	114400	13884313	1370	1370	1370	1370	0
477	20230906	114300	13884313	1370	1370	1370	1370	0
478	20230906	114200	13884313	1370	1370	1370	1370	0
479	20230906	114100	13884313	1370	1370	1370	1370	0
480	20230906	114000	13884313	1370	1370	1370	1370	0
481	20230906	113900	13884313	1370	1370	1370	1370	0
482	20230906	113800	13884313	1370	1370	1370	1370	0
483	20230906	113700	13884313	1370	1370	1370	1370	0
484	20230906	113600	13884313	1370	1370	1370	1370	0
485	20230906	113500	13884313	1370	1370	1370	1370	0
486	20230906	113400	13884313	1370	1370	1370	1370	0
487	20230906	113300	13884313	1370	1370	1370	1370	0
488	20230906	113200	13884313	1370	1370	1370	1370	0
489	20230906	113100	13884313	1370	1370	1370	1370	0
490	20230906	113000	13884313	1370	1370	1370	1370	0
491	20230906	112900	13884313	1370	1370	1370	1370	0
492	20230906	112800	13884313	1370	1370	1370	1370	0
493	20230906	112700	13884313	1370	1370	1370	1370	0
494	20230906	112600	13884313	1370	1370	1370	1370	0
495	20230906	112500	13884313	1370	1370	1370	1370	0
496	20230906	112400	13884313	1370	1370	1370	1370	0
497	20230906	112300	13884313	1370	1370	1370	1370	0
498	20230906	112200	13884313	1370	1370	1370	1370	0
499	20230906	112100	13884313	1370	1370	1370	1370	0
500	20230906	112000	13884313	1370	1370	1370	1370	0
501	20230906	111900	13884313	1370	1370	1370	1370	20
502	20230906	111800	13856913	1370	1370	1370	1370	0
503	20230906	111700	13856913	1370	1370	1370	1370	0
504	20230906	111600	13856913	1370	1370	1370	1370	7
505	20230906	111500	13847323	1370	1370	1370	1370	0
506	20230906	111400	13847323	1370	1370	1370	1370	9
507	20230906	111300	13834993	1370	1371	1371	1370	88
508	20230906	111200	13714431	1371	1371	1371	1371	144
509	20230906	111100	13517007	1377	1377	1377	1377	0
510	20230906	111000	13517007	1377	1377	1377	1377	0
511	20230906	110900	13517007	1377	1377	1377	1377	0
512	20230906	110800	13517007	1377	1377	1377	1377	0
513	20230906	110700	13517007	1377	1377	1377	1377	0
514	20230906	110600	13517007	1377	1377	1377	1377	0
515	20230906	110500	13517007	1377	1377	1377	1377	0
516	20230906	110400	13517007	1377	1377	1377	1377	0
517	20230906	110300	13517007	1377	1377	1377	1377	0
518	20230906	110200	13517007	1377	1377	1377	1377	0
519	20230906	110100	13517007	1377	1377	1377	1377	0
520	20230906	110000	13517007	1377	1377	1377	1377	0
521	20230906	105900	13517007	1377	1377	1377	1377	0
522	20230906	105800	13517007	1377	1377	1377	1377	0
523	20230906	105700	13517007	1377	1377	1377	1377	0
524	20230906	105600	13517007	1377	1377	1377	1377	0
525	20230906	105500	13517007	1377	1377	1377	1377	0
526	20230906	105400	13517007	1377	1377	1377	1377	0
527	20230906	105300	13517007	1377	1377	1377	1377	0
528	20230906	105200	13517007	1377	1377	1377	1377	0
529	20230906	105100	13517007	1377	1377	1377	1377	0
530	20230906	105000	13517007	1377	1377	1377	1377	0
531	20230906	104900	13517007	1377	1377	1377	1377	100
532	20230906	104800	13379307	1377	1377	1377	1377	0
533	20230906	104700	13379307	1377	1377	1377	1377	0
534	20230906	104600	13379307	1377	1377	1377	1377	0
535	20230906	104500	13379307	1377	1377	1377	1377	1000
536	20230906	104400	12002307	1377	1377	1377	1377	0
537	20230906	104300	12002307	1377	1377	1377	1377	0
538	20230906	104200	12002307	1377	1377	1377	1377	0
539	20230906	104100	12002307	1377	1370	1377	1370	565
540	20230906	104000	11228250	1371	1371	1371	1371	0
541	20230906	103900	11228250	1371	1371	1371	1371	0
542	20230906	103800	11228250	1371	1371	1371	1371	0
543	20230906	103700	11228250	1371	1371	1371	1371	0
544	20230906	103600	11228250	1371	1371	1371	1371	0
545	20230906	103500	11228250	1371	1371	1371	1371	0
546	20230906	103400	11228250	1371	1371	1371	1371	2
547	20230906	103300	11225508	1371	1371	1371	1371	434
548	20230906	103200	10630494	1371	1371	1371	1371	540
549	20230906	103100	9890154	1375	1375	1375	1375	0
550	20230906	103000	9890154	1375	1375	1375	1375	1149
551	20230906	102900	8310279	1377	1377	1377	1377	0
552	20230906	102800	8310279	1377	1377	1377	1377	0
553	20230906	102700	8310279	1377	1377	1377	1377	0
554	20230906	102600	8310279	1377	1377	1377	1377	0
555	20230906	102500	8310279	1377	1377	1377	1377	0
556	20230906	102400	8310279	1377	1377	1377	1377	0
557	20230906	102300	8310279	1377	1377	1377	1377	100
558	20230906	102200	8172579	1377	1377	1377	1377	0
559	20230906	102100	8172579	1377	1377	1377	1377	0
560	20230906	102000	8172579	1377	1375	1377	1375	206
561	20230906	101900	7889322	1375	1375	1375	1375	0
562	20230906	101800	7889322	1375	1375	1375	1375	0
563	20230906	101700	7889322	1375	1375	1375	1375	0
564	20230906	101600	7889322	1375	1375	1375	1375	0
565	20230906	101500	7889322	1375	1375	1375	1375	0
566	20230906	101400	7889322	1375	1375	1375	1375	0
567	20230906	101300	7889322	1375	1370	1375	1370	2038
568	20230906	101200	5097257	1375	1375	1375	1375	0
569	20230906	101100	5097257	1375	1375	1375	1375	0
570	20230906	101000	5097257	1375	1375	1375	1375	0
571	20230906	100900	5097257	1375	1374	1375	1374	300
572	20230906	100800	4684758	1375	1375	1375	1375	0
573	20230906	100700	4684758	1375	1375	1375	1370	128
574	20230906	100600	4509238	1376	1376	1376	1375	14
575	20230906	100500	4489975	1375	1377	1377	1375	22
576	20230906	100400	4459692	1376	1376	1377	1376	4
577	20230906	100300	4454187	1377	1372	1377	1372	7
578	20230906	100200	4444576	1370	1370	1370	1370	50
579	20230906	100100	4376076	1370	1370	1370	1370	50
580	20230906	100000	4307576	1377	1377	1377	1377	0
581	20230906	095900	4307576	1377	1377	1377	1377	0
582	20230906	095800	4307576	1377	1377	1377	1377	2
583	20230906	095700	4304822	1377	1377	1377	1377	1
584	20230906	095600	4303445	1375	1375	1375	1375	1
585	20230906	095500	4302070	1384	1384	1384	1384	0
586	20230906	095400	4302070	1384	1384	1384	1384	0
587	20230906	095300	4302070	1384	1384	1384	1384	0
588	20230906	095200	4302070	1384	1384	1384	1384	0
589	20230906	095100	4302070	1384	1384	1384	1384	0
590	20230906	095000	4302070	1384	1384	1384	1384	1
591	20230906	094900	4300686	1386	1386	1387	1386	11
592	20230906	094800	4285436	1387	1372	1387	1372	81
593	20230906	094700	4173815	1370	1370	1370	1370	83
594	20230906	094600	4060105	1370	1370	1370	1370	0
595	20230906	094500	4060105	1370	1370	1370	1370	0
596	20230906	094400	4060105	1370	1370	1370	1370	427
597	20230906	094300	3475115	1370	1370	1370	1370	0
598	20230906	094200	3475115	1370	1370	1370	1370	0
599	20230906	094100	3475115	1370	1370	1370	1370	0
600	20230906	094000	3475115	1370	1370	1370	1370	0
601	20230906	093900	3475115	1370	1370	1370	1370	110
602	20230906	093800	3324415	1371	1371	1371	1371	0
603	20230906	093700	3324415	1371	1371	1371	1371	55
604	20230906	093600	3249010	1371	1371	1371	1371	150
605	20230906	093500	3043360	1372	1372	1372	1372	0
606	20230906	093400	3043360	1372	1372	1372	1372	1
607	20230906	093300	3041988	1372	1372	1372	1372	48
608	20230906	093200	2976132	1372	1372	1372	1372	0
609	20230906	093100	2976132	1372	1372	1372	1372	0
610	20230906	093000	2976132	1372	1372	1372	1372	2
611	20230906	092900	2973388	1373	1373	1373	1373	0
612	20230906	092800	2973388	1373	1373	1373	1373	1
613	20230906	092700	2972015	1375	1375	1375	1375	0
614	20230906	092600	2972015	1375	1375	1375	1375	0
615	20230906	092500	2972015	1375	1375	1375	1375	1
616	20230906	092400	2970640	1377	1377	1377	1377	0
617	20230906	092300	2970640	1377	1377	1377	1377	0
618	20230906	092200	2970640	1377	1377	1377	1377	0
619	20230906	092100	2970640	1377	1377	1377	1377	0
620	20230906	092000	2970640	1377	1377	1377	1377	50
621	20230906	091900	2901790	1373	1373	1373	1373	0
622	20230906	091800	2901790	1373	1383	1383	1373	101
623	20230906	091700	2763020	1383	1383	1383	1383	0
624	20230906	091600	2763020	1383	1383	1383	1383	0
625	20230906	091500	2763020	1383	1383	1383	1383	20
626	20230906	091400	2735360	1383	1383	1383	1383	3
627	20230906	091300	2731211	1374	1374	1374	1374	0
628	20230906	091200	2731211	1374	1374	1374	1374	0
629	20230906	091100	2731211	1374	1374	1374	1374	0
630	20230906	091000	2731211	1374	1374	1374	1374	0
631	20230906	090900	2731211	1374	1374	1374	1374	0
632	20230906	090800	2731211	1374	1373	1374	1373	983
633	20230906	090700	1381516	1372	1372	1372	1372	0
634	20230906	090600	1381516	1372	1372	1372	1372	454
635	20230906	090500	758628	1374	1375	1375	1374	546
636	20230906	090400	8310	1385	1385	1385	1385	0
637	20230906	090300	8310	1385	1385	1385	1385	0
638	20230906	090200	8310	1385	1385	1385	1385	0
639	20230906	090100	8310	1385	1385	1385	1385	0
640	20230906	090000	8310	1385	1385	1385	1385	6