KissMeData/299170/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203400	133677009	1890	1890	1890	1890	481
3	20230904	203300	133677009	1890	1890	1890	1890	0
4	20230904	203200	133677009	1890	1890	1890	1890	0
5	20230904	203100	133677009	1890	1890	1890	1890	0
6	20230904	203000	133677009	1890	1890	1890	1890	0
7	20230904	202900	133677009	1890	1890	1890	1890	0
8	20230904	202800	133677009	1890	1890	1890	1890	0
9	20230904	202700	133677009	1890	1890	1890	1890	0
10	20230904	202600	133677009	1890	1890	1890	1890	0
11	20230904	202500	133677009	1890	1890	1890	1890	0
12	20230904	202400	133677009	1890	1890	1890	1890	0
13	20230904	202300	133677009	1890	1890	1890	1890	0
14	20230904	202200	133677009	1890	1890	1890	1890	0
15	20230904	202100	133677009	1890	1890	1890	1890	0
16	20230904	202000	133677009	1890	1890	1890	1890	0
17	20230904	201900	133677009	1890	1890	1890	1890	0
18	20230904	201800	133677009	1890	1890	1890	1890	0
19	20230904	201700	133677009	1890	1890	1890	1890	0
20	20230904	201600	133677009	1890	1890	1890	1890	0
21	20230904	201500	133677009	1890	1890	1890	1890	0
22	20230904	201400	133677009	1890	1890	1890	1890	0
23	20230904	201300	133677009	1890	1890	1890	1890	0
24	20230904	201200	133677009	1890	1890	1890	1890	0
25	20230904	201100	133677009	1890	1890	1890	1890	0
26	20230904	201000	133677009	1890	1890	1890	1890	0
27	20230904	200900	133677009	1890	1890	1890	1890	0
28	20230904	200800	133677009	1890	1890	1890	1890	0
29	20230904	200700	133677009	1890	1890	1890	1890	0
30	20230904	200600	133677009	1890	1890	1890	1890	0
31	20230904	200500	133677009	1890	1890	1890	1890	0
32	20230904	200400	133677009	1890	1890	1890	1890	481
33	20230904	200300	133677009	1890	1890	1890	1890	0
34	20230904	200200	133677009	1890	1890	1890	1890	0
35	20230904	200100	133677009	1890	1890	1890	1890	0
36	20230904	200000	133677009	1890	1890	1890	1890	0
37	20230904	195900	133677009	1890	1890	1890	1890	0
38	20230904	195800	133677009	1890	1890	1890	1890	0
39	20230904	195700	133677009	1890	1890	1890	1890	0
40	20230904	195600	133677009	1890	1890	1890	1890	0
41	20230904	195500	133677009	1890	1890	1890	1890	0
42	20230904	195400	133677009	1890	1890	1890	1890	0
43	20230904	195300	133677009	1890	1890	1890	1890	0
44	20230904	195200	133677009	1890	1890	1890	1890	0
45	20230904	195100	133677009	1890	1890	1890	1890	0
46	20230904	195000	133677009	1890	1890	1890	1890	0
47	20230904	194900	133677009	1890	1890	1890	1890	0
48	20230904	194800	133677009	1890	1890	1890	1890	0
49	20230904	194700	133677009	1890	1890	1890	1890	0
50	20230904	194600	133677009	1890	1890	1890	1890	0
51	20230904	194500	133677009	1890	1890	1890	1890	0
52	20230904	194400	133677009	1890	1890	1890	1890	0
53	20230904	194300	133677009	1890	1890	1890	1890	0
54	20230904	194200	133677009	1890	1890	1890	1890	0
55	20230904	194100	133677009	1890	1890	1890	1890	0
56	20230904	194000	133677009	1890	1890	1890	1890	0
57	20230904	193900	133677009	1890	1890	1890	1890	0
58	20230904	193800	133677009	1890	1890	1890	1890	0
59	20230904	193700	133677009	1890	1890	1890	1890	0
60	20230904	193600	133677009	1890	1890	1890	1890	0
61	20230904	193500	133677009	1890	1890	1890	1890	0
62	20230904	193400	133677009	1890	1890	1890	1890	481
63	20230904	193300	133677009	1890	1890	1890	1890	0
64	20230904	193200	133677009	1890	1890	1890	1890	0
65	20230904	193100	133677009	1890	1890	1890	1890	0
66	20230904	193000	133677009	1890	1890	1890	1890	0
67	20230904	192900	133677009	1890	1890	1890	1890	0
68	20230904	192800	133677009	1890	1890	1890	1890	0
69	20230904	192700	133677009	1890	1890	1890	1890	0
70	20230904	192600	133677009	1890	1890	1890	1890	0
71	20230904	192500	133677009	1890	1890	1890	1890	0
72	20230904	192400	133677009	1890	1890	1890	1890	0
73	20230904	192300	133677009	1890	1890	1890	1890	0
74	20230904	192200	133677009	1890	1890	1890	1890	0
75	20230904	192100	133677009	1890	1890	1890	1890	0
76	20230904	192000	133677009	1890	1890	1890	1890	0
77	20230904	191900	133677009	1890	1890	1890	1890	0
78	20230904	191800	133677009	1890	1890	1890	1890	0
79	20230904	191700	133677009	1890	1890	1890	1890	0
80	20230904	191600	133677009	1890	1890	1890	1890	0
81	20230904	191500	133677009	1890	1890	1890	1890	0
82	20230904	191400	133677009	1890	1890	1890	1890	0
83	20230904	191300	133677009	1890	1890	1890	1890	0
84	20230904	191200	133677009	1890	1890	1890	1890	0
85	20230904	191100	133677009	1890	1890	1890	1890	0
86	20230904	191000	133677009	1890	1890	1890	1890	0
87	20230904	190900	133677009	1890	1890	1890	1890	0
88	20230904	190800	133677009	1890	1890	1890	1890	0
89	20230904	190700	133677009	1890	1890	1890	1890	0
90	20230904	190600	133677009	1890	1890	1890	1890	0
91	20230904	190500	133677009	1890	1890	1890	1890	0
92	20230904	190400	133677009	1890	1890	1890	1890	481
93	20230904	190300	133677009	1890	1890	1890	1890	0
94	20230904	190200	133677009	1890	1890	1890	1890	0
95	20230904	190100	133677009	1890	1890	1890	1890	0
96	20230904	190000	133677009	1890	1890	1890	1890	0
97	20230904	185900	133677009	1890	1890	1890	1890	0
98	20230904	185800	133677009	1890	1890	1890	1890	0
99	20230904	185700	133677009	1890	1890	1890	1890	0
100	20230904	185600	133677009	1890	1890	1890	1890	0
101	20230904	185500	133677009	1890	1890	1890	1890	0
102	20230904	185400	133677009	1890	1890	1890	1890	0
103	20230904	185300	133677009	1890	1890	1890	1890	0
104	20230904	185200	133677009	1890	1890	1890	1890	0
105	20230904	185100	133677009	1890	1890	1890	1890	0
106	20230904	185000	133677009	1890	1890	1890	1890	0
107	20230904	184900	133677009	1890	1890	1890	1890	0
108	20230904	184800	133677009	1890	1890	1890	1890	0
109	20230904	184700	133677009	1890	1890	1890	1890	0
110	20230904	184600	133677009	1890	1890	1890	1890	0
111	20230904	184500	133677009	1890	1890	1890	1890	0
112	20230904	184400	133677009	1890	1890	1890	1890	0
113	20230904	184300	133677009	1890	1890	1890	1890	0
114	20230904	184200	133677009	1890	1890	1890	1890	0
115	20230904	184100	133677009	1890	1890	1890	1890	0
116	20230904	184000	133677009	1890	1890	1890	1890	0
117	20230904	183900	133677009	1890	1890	1890	1890	0
118	20230904	183800	133677009	1890	1890	1890	1890	0
119	20230904	183700	133677009	1890	1890	1890	1890	0
120	20230904	183600	133677009	1890	1890	1890	1890	0
121	20230904	183500	133677009	1890	1890	1890	1890	0
122	20230904	183400	133677009	1890	1890	1890	1890	481
123	20230904	183300	133677009	1890	1890	1890	1890	0
124	20230904	183200	133677009	1890	1890	1890	1890	0
125	20230904	183100	133677009	1890	1890	1890	1890	0
126	20230904	183000	133677009	1890	1890	1890	1890	0
127	20230904	182900	133677009	1890	1890	1890	1890	0
128	20230904	182800	133677009	1890	1890	1890	1890	0
129	20230904	182700	133677009	1890	1890	1890	1890	0
130	20230904	182600	133677009	1890	1890	1890	1890	0
131	20230904	182500	133677009	1890	1890	1890	1890	0
132	20230904	182400	133677009	1890	1890	1890	1890	0
133	20230904	182300	133677009	1890	1890	1890	1890	0
134	20230904	182200	133677009	1890	1890	1890	1890	0
135	20230904	182100	133677009	1890	1890	1890	1890	0
136	20230904	182000	133677009	1890	1890	1890	1890	0
137	20230904	181900	133677009	1890	1890	1890	1890	0
138	20230904	181800	133677009	1890	1890	1890	1890	0
139	20230904	181700	133677009	1890	1890	1890	1890	0
140	20230904	181600	133677009	1890	1890	1890	1890	0
141	20230904	181500	133677009	1890	1890	1890	1890	0
142	20230904	181400	133677009	1890	1890	1890	1890	0
143	20230904	181300	133677009	1890	1890	1890	1890	0
144	20230904	181200	133677009	1890	1890	1890	1890	0
145	20230904	181100	133677009	1890	1890	1890	1890	0
146	20230904	181000	133677009	1890	1890	1890	1890	0
147	20230904	180900	133677009	1890	1890	1890	1890	0
148	20230904	180800	133677009	1890	1890	1890	1890	0
149	20230904	180700	133677009	1890	1890	1890	1890	0
150	20230904	180600	133677009	1890	1890	1890	1890	0
151	20230904	180500	133677009	1890	1890	1890	1890	0
152	20230904	180400	133677009	1890	1890	1890	1890	481
153	20230904	180300	133677009	1890	1890	1890	1890	0
154	20230904	180200	133677009	1890	1890	1890	1890	0
155	20230904	180100	133677009	1890	1890	1890	1890	0
156	20230904	180000	133677009	1890	1890	1890	1890	0
157	20230904	175900	133677009	1890	1890	1890	1890	0
158	20230904	175800	133677009	1890	1890	1890	1890	0
159	20230904	175700	133677009	1890	1890	1890	1890	0
160	20230904	175600	133677009	1890	1890	1890	1890	0
161	20230904	175500	133677009	1890	1890	1890	1890	0
162	20230904	175400	133677009	1890	1890	1890	1890	0
163	20230904	175300	133677009	1890	1890	1890	1890	0
164	20230904	175200	133677009	1890	1890	1890	1890	0
165	20230904	175100	133677009	1890	1890	1890	1890	0
166	20230904	175000	133677009	1890	1890	1890	1890	0
167	20230904	174900	133677009	1890	1890	1890	1890	0
168	20230904	174800	133677009	1890	1890	1890	1890	0
169	20230904	174700	133677009	1890	1890	1890	1890	0
170	20230904	174600	133677009	1890	1890	1890	1890	0
171	20230904	174500	133677009	1890	1890	1890	1890	0
172	20230904	174400	133677009	1890	1890	1890	1890	0
173	20230904	174300	133677009	1890	1890	1890	1890	0
174	20230904	174200	133677009	1890	1890	1890	1890	0
175	20230904	174100	133677009	1890	1890	1890	1890	0
176	20230904	174000	133677009	1890	1890	1890	1890	0
177	20230904	173900	133677009	1890	1890	1890	1890	0
178	20230904	173800	133677009	1890	1890	1890	1890	0
179	20230904	173700	133677009	1890	1890	1890	1890	0
180	20230904	173600	133677009	1890	1890	1890	1890	0
181	20230904	173500	133677009	1890	1890	1890	1890	0
182	20230904	173400	133677009	1890	1890	1890	1890	481
183	20230904	173300	133677009	1890	1890	1890	1890	0
184	20230904	173200	133677009	1890	1890	1890	1890	0
185	20230904	173100	133677009	1890	1890	1890	1890	0
186	20230904	173000	133677009	1890	1890	1890	1890	0
187	20230904	172900	133677009	1890	1890	1890	1890	0
188	20230904	172800	133677009	1890	1890	1890	1890	0
189	20230904	172700	133677009	1890	1890	1890	1890	0
190	20230904	172600	133677009	1890	1890	1890	1890	0
191	20230904	172500	133677009	1890	1890	1890	1890	0
192	20230904	172400	133677009	1890	1890	1890	1890	0
193	20230904	172300	133677009	1890	1890	1890	1890	0
194	20230904	172200	133677009	1890	1890	1890	1890	0
195	20230904	172100	133677009	1890	1890	1890	1890	0
196	20230904	172000	133677009	1890	1890	1890	1890	0
197	20230904	171900	133677009	1890	1890	1890	1890	0
198	20230904	171800	133677009	1890	1890	1890	1890	0
199	20230904	171700	133677009	1890	1890	1890	1890	0
200	20230904	171600	133677009	1890	1890	1890	1890	0
201	20230904	171500	133677009	1890	1890	1890	1890	0
202	20230904	171400	133677009	1890	1890	1890	1890	0
203	20230904	171300	133677009	1890	1890	1890	1890	0
204	20230904	171200	133677009	1890	1890	1890	1890	0
205	20230904	171100	133677009	1890	1890	1890	1890	0
206	20230904	171000	133677009	1890	1890	1890	1890	0
207	20230904	170900	133677009	1890	1890	1890	1890	0
208	20230904	170800	133677009	1890	1890	1890	1890	0
209	20230904	170700	133677009	1890	1890	1890	1890	0
210	20230904	170600	133677009	1890	1890	1890	1890	0
211	20230904	170500	133677009	1890	1890	1890	1890	0
212	20230904	170400	133677009	1890	1890	1890	1890	481
213	20230904	170300	133677009	1890	1890	1890	1890	0
214	20230904	170200	133677009	1890	1890	1890	1890	0
215	20230904	170100	133677009	1890	1890	1890	1890	0
216	20230904	170000	133677009	1890	1890	1890	1890	0
217	20230904	165900	133677009	1890	1890	1890	1890	0
218	20230904	165800	133677009	1890	1890	1890	1890	0
219	20230904	165700	133677009	1890	1890	1890	1890	0
220	20230904	165600	133677009	1890	1890	1890	1890	0
221	20230904	165500	133677009	1890	1890	1890	1890	0
222	20230904	165400	133677009	1890	1890	1890	1890	0
223	20230904	165300	133677009	1890	1890	1890	1890	0
224	20230904	165200	133677009	1890	1890	1890	1890	0
225	20230904	165100	133677009	1890	1890	1890	1890	0
226	20230904	165000	133677009	1890	1890	1890	1890	0
227	20230904	164900	133677009	1890	1890	1890	1890	0
228	20230904	164800	133677009	1890	1890	1890	1890	0
229	20230904	164700	133677009	1890	1890	1890	1890	0
230	20230904	164600	133677009	1890	1890	1890	1890	0
231	20230904	164500	133677009	1890	1890	1890	1890	0
232	20230904	164400	133677009	1890	1890	1890	1890	0
233	20230904	164300	133677009	1890	1890	1890	1890	0
234	20230904	164200	133677009	1890	1890	1890	1890	0
235	20230904	164100	133677009	1890	1890	1890	1890	0
236	20230904	164000	133677009	1890	1890	1890	1890	0
237	20230904	163900	133677009	1890	1890	1890	1890	0
238	20230904	163800	133677009	1890	1890	1890	1890	0
239	20230904	163700	133677009	1890	1890	1890	1890	0
240	20230904	163600	133677009	1890	1890	1890	1890	0
241	20230904	163500	133677009	1890	1890	1890	1890	0
242	20230904	163400	133677009	1890	1890	1890	1890	481
243	20230904	163300	133677009	1890	1890	1890	1890	0
244	20230904	163200	133677009	1890	1890	1890	1890	0
245	20230904	163100	133677009	1890	1890	1890	1890	0
246	20230904	163000	133677009	1890	1890	1890	1890	0
247	20230904	162900	133677009	1890	1890	1890	1890	0
248	20230904	162800	133677009	1890	1890	1890	1890	0
249	20230904	162700	133677009	1890	1890	1890	1890	0
250	20230904	162600	133677009	1890	1890	1890	1890	0
251	20230904	162500	133677009	1890	1890	1890	1890	0
252	20230904	162400	133677009	1890	1890	1890	1890	0
253	20230904	162300	133677009	1890	1890	1890	1890	0
254	20230904	162200	133677009	1890	1890	1890	1890	0
255	20230904	162100	133677009	1890	1890	1890	1890	0
256	20230904	162000	133677009	1890	1890	1890	1890	0
257	20230904	161900	133677009	1890	1890	1890	1890	0
258	20230904	161800	133677009	1890	1890	1890	1890	0
259	20230904	161700	133677009	1890	1890	1890	1890	0
260	20230904	161600	133677009	1890	1890	1890	1890	0
261	20230904	161500	133677009	1890	1890	1890	1890	0
262	20230904	161400	133677009	1890	1890	1890	1890	0
263	20230904	161300	133677009	1890	1890	1890	1890	0
264	20230904	161200	133677009	1890	1890	1890	1890	0
265	20230904	161100	133677009	1890	1890	1890	1890	0
266	20230904	161000	133677009	1890	1890	1890	1890	0
267	20230904	160900	133677009	1890	1890	1890	1890	0
268	20230904	160800	133677009	1890	1890	1890	1890	0
269	20230904	160700	133677009	1890	1890	1890	1890	0
270	20230904	160600	133677009	1890	1890	1890	1890	0
271	20230904	160500	133677009	1890	1890	1890	1890	0
272	20230904	160400	133677009	1890	1890	1890	1890	481
273	20230904	160300	133677009	1890	1890	1890	1890	0
274	20230904	160200	133677009	1890	1890	1890	1890	0
275	20230904	160100	133677009	1890	1890	1890	1890	0
276	20230904	160000	133677009	1890	1890	1890	1890	0
277	20230904	155900	133677009	1890	1890	1890	1890	0
278	20230904	155800	133677009	1890	1890	1890	1890	0
279	20230904	155700	133677009	1890	1890	1890	1890	0
280	20230904	155600	133677009	1890	1890	1890	1890	0
281	20230904	155500	133677009	1890	1890	1890	1890	0
282	20230904	155400	133677009	1890	1890	1890	1890	0
283	20230904	155300	133677009	1890	1890	1890	1890	0
284	20230904	155200	133677009	1890	1890	1890	1890	0
285	20230904	155100	133677009	1890	1890	1890	1890	0
286	20230904	155000	133677009	1890	1890	1890	1890	0
287	20230904	154900	133677009	1890	1890	1890	1890	0
288	20230904	154800	133677009	1890	1890	1890	1890	0
289	20230904	154700	133677009	1890	1890	1890	1890	0
290	20230904	154600	133677009	1890	1890	1890	1890	0
291	20230904	154500	133677009	1890	1890	1890	1890	0
292	20230904	154400	133677009	1890	1890	1890	1890	0
293	20230904	154300	133677009	1890	1890	1890	1890	0
294	20230904	154200	133677009	1890	1890	1890	1890	0
295	20230904	154100	133677009	1890	1890	1890	1890	0
296	20230904	154000	133677009	1890	1890	1890	1890	0
297	20230904	153900	133677009	1890	1890	1890	1890	0
298	20230904	153800	133677009	1890	1890	1890	1890	0
299	20230904	153700	133677009	1890	1890	1890	1890	0
300	20230904	153600	133677009	1890	1890	1890	1890	0
301	20230904	153500	133677009	1890	1890	1890	1890	0
302	20230904	153400	133677009	1890	1890	1890	1890	481
303	20230904	153300	133677009	1890	1890	1890	1890	0
304	20230904	153200	133677009	1890	1890	1890	1890	0
305	20230904	153100	133677009	1890	1890	1890	1890	0
306	20230904	153000	133677009	1890	1890	1890	1890	481
307	20230904	152900	132767919	1890	1890	1890	1890	0
308	20230904	152800	132767919	1890	1890	1890	1890	0
309	20230904	152700	132767919	1890	1890	1890	1890	0
310	20230904	152600	132767919	1890	1890	1890	1890	0
311	20230904	152500	132767919	1890	1890	1890	1890	0
312	20230904	152400	132767919	1890	1890	1890	1890	0
313	20230904	152300	132767919	1890	1890	1890	1890	0
314	20230904	152200	132767919	1890	1890	1890	1890	0
315	20230904	152100	132767919	1890	1890	1890	1890	0
316	20230904	152000	132767919	1890	1890	1890	1890	0
317	20230904	151900	132767919	1890	1887	1890	1887	2
318	20230904	151800	132764142	1887	1887	1887	1887	1
319	20230904	151700	132762255	1889	1889	1889	1889	0
320	20230904	151600	132762255	1889	1889	1889	1889	523
321	20230904	151500	131774308	1889	1889	1889	1889	1
322	20230904	151400	131772419	1888	1888	1888	1888	528
323	20230904	151300	130775555	1887	1887	1887	1887	0
324	20230904	151200	130775555	1887	1888	1888	1887	3965
325	20230904	151100	123292271	1888	1888	1888	1888	0
326	20230904	151000	123292271	1888	1888	1888	1888	0
327	20230904	150900	123292271	1888	1888	1888	1888	0
328	20230904	150800	123292271	1888	1889	1889	1888	133
329	20230904	150700	123041166	1887	1887	1887	1887	0
330	20230904	150600	123041166	1887	1887	1887	1887	0
331	20230904	150500	123041166	1887	1888	1888	1887	1163
332	20230904	150400	120845529	1892	1892	1892	1892	1
333	20230904	150300	120843637	1888	1892	1892	1888	3723
334	20230904	150200	113813853	1889	1889	1889	1889	0
335	20230904	150100	113813853	1889	1889	1889	1889	0
336	20230904	150000	113813853	1889	1889	1889	1889	1306
337	20230904	145900	111346819	1891	1891	1891	1891	0
338	20230904	145800	111346819	1891	1891	1891	1891	787
339	20230904	145700	109858602	1890	1890	1890	1890	2466
340	20230904	145600	105197862	1891	1891	1891	1891	0
341	20230904	145500	105197862	1891	1891	1891	1891	0
342	20230904	145400	105197862	1891	1891	1891	1891	0
343	20230904	145300	105197862	1891	1891	1891	1891	1
344	20230904	145200	105195971	1890	1891	1891	1890	160
345	20230904	145100	104893486	1893	1893	1893	1893	0
346	20230904	145000	104893486	1893	1893	1893	1893	0
347	20230904	144900	104893486	1893	1893	1893	1893	4
348	20230904	144800	104885914	1893	1893	1893	1893	0
349	20230904	144700	104885914	1893	1893	1893	1893	0
350	20230904	144600	104885914	1893	1893	1893	1893	0
351	20230904	144500	104885914	1893	1893	1893	1893	0
352	20230904	144400	104885914	1893	1893	1893	1893	0
353	20230904	144300	104885914	1893	1893	1893	1893	0
354	20230904	144200	104885914	1893	1893	1893	1893	67
355	20230904	144100	104759083	1893	1893	1893	1893	0
356	20230904	144000	104759083	1893	1893	1893	1893	149
357	20230904	143900	104477026	1895	1895	1895	1895	0
358	20230904	143800	104477026	1895	1895	1895	1895	0
359	20230904	143700	104477026	1895	1895	1895	1895	0
360	20230904	143600	104477026	1895	1895	1895	1895	0
361	20230904	143500	104477026	1895	1895	1895	1895	0
362	20230904	143400	104477026	1895	1895	1895	1895	0
363	20230904	143300	104477026	1895	1895	1895	1895	20
364	20230904	143200	104439126	1895	1895	1895	1895	0
365	20230904	143100	104439126	1895	1895	1895	1895	0
366	20230904	143000	104439126	1895	1895	1895	1895	10
367	20230904	142900	104420176	1889	1889	1889	1889	0
368	20230904	142800	104420176	1889	1889	1889	1889	0
369	20230904	142700	104420176	1889	1889	1889	1889	0
370	20230904	142600	104420176	1889	1889	1889	1889	1195
371	20230904	142500	102162821	1894	1894	1894	1894	0
372	20230904	142400	102162821	1894	1894	1894	1894	0
373	20230904	142300	102162821	1894	1894	1894	1894	0
374	20230904	142200	102162821	1894	1894	1894	1894	0
375	20230904	142100	102162821	1894	1894	1894	1894	0
376	20230904	142000	102162821	1894	1894	1894	1894	0
377	20230904	141900	102162821	1894	1894	1894	1894	1
378	20230904	141800	102160927	1889	1892	1892	1889	1967
379	20230904	141700	98444267	1892	1892	1892	1892	0
380	20230904	141600	98444267	1892	1892	1892	1892	1
381	20230904	141500	98442375	1893	1893	1893	1893	0
382	20230904	141400	98442375	1893	1893	1893	1893	0
383	20230904	141300	98442375	1893	1893	1893	1893	0
384	20230904	141200	98442375	1893	1893	1893	1893	0
385	20230904	141100	98442375	1893	1893	1893	1893	0
386	20230904	141000	98442375	1893	1893	1893	1893	0
387	20230904	140900	98442375	1893	1893	1893	1893	0
388	20230904	140800	98442375	1893	1893	1893	1893	0
389	20230904	140700	98442375	1893	1893	1893	1893	0
390	20230904	140600	98442375	1893	1893	1893	1893	0
391	20230904	140500	98442375	1893	1893	1893	1893	0
392	20230904	140400	98442375	1893	1893	1893	1893	0
393	20230904	140300	98442375	1893	1893	1893	1893	0
394	20230904	140200	98442375	1893	1893	1893	1893	0
395	20230904	140100	98442375	1893	1894	1894	1893	289
396	20230904	140000	97895010	1894	1894	1894	1894	13
397	20230904	135900	97870388	1894	1894	1894	1894	0
398	20230904	135800	97870388	1894	1894	1894	1894	60
399	20230904	135700	97756748	1895	1895	1895	1895	0
400	20230904	135600	97756748	1895	1895	1895	1895	0
401	20230904	135500	97756748	1895	1895	1895	1895	0
402	20230904	135400	97756748	1895	1895	1895	1895	100
403	20230904	135300	97567248	1894	1894	1894	1894	0
404	20230904	135200	97567248	1894	1894	1894	1894	782
405	20230904	135100	96086140	1894	1894	1894	1894	0
406	20230904	135000	96086140	1894	1894	1894	1894	0
407	20230904	134900	96086140	1894	1894	1894	1894	0
408	20230904	134800	96086140	1894	1894	1894	1894	0
409	20230904	134700	96086140	1894	1894	1894	1894	0
410	20230904	134600	96086140	1894	1894	1894	1894	0
411	20230904	134500	96086140	1894	1894	1894	1894	0
412	20230904	134400	96086140	1894	1894	1894	1894	0
413	20230904	134300	96086140	1894	1894	1894	1894	0
414	20230904	134200	96086140	1894	1894	1894	1894	0
415	20230904	134100	96086140	1894	1894	1894	1894	0
416	20230904	134000	96086140	1894	1894	1894	1894	0
417	20230904	133900	96086140	1894	1894	1894	1894	0
418	20230904	133800	96086140	1894	1894	1894	1894	0
419	20230904	133700	96086140	1894	1894	1894	1894	0
420	20230904	133600	96086140	1894	1894	1894	1894	1
421	20230904	133500	96084246	1894	1894	1894	1894	0
422	20230904	133400	96084246	1894	1894	1894	1894	0
423	20230904	133300	96084246	1894	1894	1894	1894	0
424	20230904	133200	96084246	1894	1894	1894	1894	0
425	20230904	133100	96084246	1894	1894	1894	1894	0
426	20230904	133000	96084246	1894	1894	1894	1894	0
427	20230904	132900	96084246	1894	1894	1894	1894	0
428	20230904	132800	96084246	1894	1894	1894	1894	0
429	20230904	132700	96084246	1894	1894	1894	1894	0
430	20230904	132600	96084246	1894	1894	1894	1894	0
431	20230904	132500	96084246	1894	1894	1894	1894	0
432	20230904	132400	96084246	1894	1894	1894	1894	0
433	20230904	132300	96084246	1894	1894	1894	1894	0
434	20230904	132200	96084246	1894	1894	1894	1894	200
435	20230904	132100	95705446	1894	1894	1894	1894	0
436	20230904	132000	95705446	1894	1894	1894	1894	0
437	20230904	131900	95705446	1894	1894	1894	1894	0
438	20230904	131800	95705446	1894	1894	1894	1894	0
439	20230904	131700	95705446	1894	1894	1894	1894	0
440	20230904	131600	95705446	1894	1894	1894	1894	0
441	20230904	131500	95705446	1894	1894	1894	1894	0
442	20230904	131400	95705446	1894	1894	1894	1894	0
443	20230904	131300	95705446	1894	1894	1894	1894	0
444	20230904	131200	95705446	1894	1894	1894	1894	0
445	20230904	131100	95705446	1894	1894	1894	1894	0
446	20230904	131000	95705446	1894	1894	1894	1894	465
447	20230904	130900	94824736	1894	1894	1894	1894	0
448	20230904	130800	94824736	1894	1894	1894	1894	589
449	20230904	130700	93709170	1894	1894	1894	1894	588
450	20230904	130600	92595498	1894	1894	1894	1894	1
451	20230904	130500	92593604	1894	1894	1894	1894	1000
452	20230904	130400	90699604	1894	1894	1894	1894	0
453	20230904	130300	90699604	1894	1894	1894	1894	0
454	20230904	130200	90699604	1894	1894	1894	1894	0
455	20230904	130100	90699604	1894	1894	1894	1894	1
456	20230904	130000	90697710	1889	1889	1889	1889	0
457	20230904	125900	90697710	1889	1889	1889	1889	0
458	20230904	125800	90697710	1889	1890	1892	1889	1082
459	20230904	125700	88652600	1890	1890	1890	1890	0
460	20230904	125600	88652600	1890	1890	1890	1890	581
461	20230904	125500	87554510	1891	1891	1891	1891	0
462	20230904	125400	87554510	1891	1891	1891	1891	1
463	20230904	125300	87552619	1889	1889	1889	1889	0
464	20230904	125200	87552619	1889	1891	1891	1889	1500
465	20230904	125100	84717119	1891	1891	1891	1891	26
466	20230904	125000	84667953	1889	1890	1890	1889	512
467	20230904	124900	83700723	1891	1891	1891	1891	0
468	20230904	124800	83700723	1891	1891	1891	1891	0
469	20230904	124700	83700723	1891	1891	1891	1891	0
470	20230904	124600	83700723	1891	1891	1891	1891	1
471	20230904	124500	83698832	1890	1890	1890	1890	22
472	20230904	124400	83657252	1890	1890	1890	1890	19
473	20230904	124300	83621342	1890	1890	1890	1890	191
474	20230904	124200	83260352	1890	1890	1890	1890	0
475	20230904	124100	83260352	1890	1890	1890	1890	12
476	20230904	124000	83237672	1890	1890	1890	1890	0
477	20230904	123900	83237672	1890	1890	1890	1890	0
478	20230904	123800	83237672	1890	1890	1890	1890	0
479	20230904	123700	83237672	1890	1890	1890	1890	0
480	20230904	123600	83237672	1890	1890	1890	1890	0
481	20230904	123500	83237672	1890	1890	1890	1890	0
482	20230904	123400	83237672	1890	1890	1890	1890	0
483	20230904	123300	83237672	1890	1890	1890	1890	0
484	20230904	123200	83237672	1890	1890	1890	1890	0
485	20230904	123100	83237672	1890	1890	1890	1890	0
486	20230904	123000	83237672	1890	1890	1890	1890	0
487	20230904	122900	83237672	1890	1890	1890	1890	0
488	20230904	122800	83237672	1890	1890	1890	1890	0
489	20230904	122700	83237672	1890	1891	1891	1890	2
490	20230904	122600	83233891	1894	1894	1895	1894	4
491	20230904	122500	83226314	1891	1890	1891	1890	210
492	20230904	122400	82829214	1890	1889	1890	1889	301
493	20230904	122300	82260624	1890	1890	1890	1890	196
494	20230904	122200	81890184	1890	1890	1890	1890	800
495	20230904	122100	80378184	1890	1890	1890	1890	3
496	20230904	122000	80372514	1890	1890	1890	1890	3
497	20230904	121900	80366844	1890	1890	1890	1890	103
498	20230904	121800	80172174	1890	1890	1890	1890	0
499	20230904	121700	80172174	1890	1890	1890	1890	4
500	20230904	121600	80164614	1890	1890	1890	1890	3
501	20230904	121500	80158944	1890	1891	1891	1890	104
502	20230904	121400	79962284	1890	1890	1890	1890	0
503	20230904	121300	79962284	1890	1890	1890	1890	21
504	20230904	121200	79922594	1892	1890	1892	1890	74
505	20230904	121100	79782732	1890	1890	1890	1890	102
506	20230904	121000	79589952	1890	1891	1891	1890	1521
507	20230904	120900	76714388	1895	1895	1895	1891	828
508	20230904	120800	75148482	1892	1892	1892	1892	0
509	20230904	120700	75148482	1892	1892	1892	1892	0
510	20230904	120600	75148482	1892	1892	1892	1892	0
511	20230904	120500	75148482	1892	1893	1893	1892	2279
512	20230904	120400	70836096	1893	1893	1893	1893	0
513	20230904	120300	70836096	1893	1893	1893	1893	13
514	20230904	120200	70811487	1895	1895	1895	1895	100
515	20230904	120100	70621987	1895	1895	1895	1895	1
516	20230904	120000	70620092	1893	1893	1893	1893	200
517	20230904	115900	70241492	1895	1895	1895	1895	1
518	20230904	115800	70239597	1893	1893	1893	1893	0
519	20230904	115700	70239597	1893	1894	1894	1893	599
520	20230904	115600	69105481	1894	1898	1898	1894	217
521	20230904	115500	68694256	1896	1896	1896	1896	0
522	20230904	115400	68694256	1896	1896	1896	1896	13
523	20230904	115300	68669608	1895	1895	1895	1895	0
524	20230904	115200	68669608	1895	1895	1895	1895	0
525	20230904	115100	68669608	1895	1895	1895	1895	0
526	20230904	115000	68669608	1895	1895	1895	1895	14
527	20230904	114900	68643078	1898	1895	1898	1895	2
528	20230904	114800	68639285	1895	1895	1895	1895	401
529	20230904	114700	67879390	1898	1897	1899	1897	14
530	20230904	114600	67852817	1896	1896	1896	1896	1
531	20230904	114500	67850921	1896	1896	1896	1896	0
532	20230904	114400	67850921	1896	1896	1896	1896	0
533	20230904	114300	67850921	1896	1896	1896	1896	0
534	20230904	114200	67850921	1896	1896	1896	1896	1
535	20230904	114100	67849025	1895	1895	1895	1895	0
536	20230904	114000	67849025	1895	1895	1895	1895	0
537	20230904	113900	67849025	1895	1895	1895	1895	1
538	20230904	113800	67847130	1896	1896	1896	1896	0
539	20230904	113700	67847130	1896	1897	1897	1896	380
540	20230904	113600	67126550	1898	1898	1898	1898	0
541	20230904	113500	67126550	1898	1898	1898	1898	6
542	20230904	113400	67115162	1897	1897	1897	1897	0
543	20230904	113300	67115162	1897	1897	1897	1897	0
544	20230904	113200	67115162	1897	1897	1897	1897	1
545	20230904	113100	67113265	1898	1898	1898	1898	0
546	20230904	113000	67113265	1898	1898	1898	1898	1
547	20230904	112900	67111367	1897	1897	1897	1897	0
548	20230904	112800	67111367	1897	1897	1897	1897	0
549	20230904	112700	67111367	1897	1899	1899	1897	3
550	20230904	112600	67105673	1897	1898	1898	1897	3
551	20230904	112500	67099981	1900	1899	1900	1899	2
552	20230904	112400	67096182	1900	1900	1900	1900	1
553	20230904	112300	67094282	1898	1898	1898	1898	1
554	20230904	112200	67092384	1899	1899	1899	1899	1
555	20230904	112100	67090485	1900	1900	1900	1900	0
556	20230904	112000	67090485	1900	1900	1900	1900	0
557	20230904	111900	67090485	1900	1900	1900	1900	0
558	20230904	111800	67090485	1900	1900	1900	1900	0
559	20230904	111700	67090485	1900	1900	1900	1900	1
560	20230904	111600	67088585	1898	1898	1898	1898	1
561	20230904	111500	67086687	1899	1899	1899	1899	3
562	20230904	111400	67080990	1900	1900	1900	1900	0
563	20230904	111300	67080990	1900	1898	1900	1898	8
564	20230904	111200	67065804	1898	1898	1898	1898	0
565	20230904	111100	67065804	1898	1898	1898	1898	0
566	20230904	111000	67065804	1898	1898	1898	1898	0
567	20230904	110900	67065804	1898	1898	1898	1898	0
568	20230904	110800	67065804	1898	1898	1898	1898	0
569	20230904	110700	67065804	1898	1898	1898	1898	0
570	20230904	110600	67065804	1898	1898	1898	1898	50
571	20230904	110500	66970904	1896	1896	1896	1896	0
572	20230904	110400	66970904	1896	1896	1896	1896	0
573	20230904	110300	66970904	1896	1896	1896	1896	0
574	20230904	110200	66970904	1896	1896	1896	1896	0
575	20230904	110100	66970904	1896	1896	1896	1896	0
576	20230904	110000	66970904	1896	1896	1896	1896	0
577	20230904	105900	66970904	1896	1897	1897	1896	1000
578	20230904	105800	65074683	1898	1898	1898	1898	100
579	20230904	105700	64884883	1898	1898	1898	1898	10
580	20230904	105600	64865903	1898	1898	1898	1898	21
581	20230904	105500	64826045	1897	1897	1897	1897	0
582	20230904	105400	64826045	1897	1897	1897	1897	0
583	20230904	105300	64826045	1897	1897	1897	1897	0
584	20230904	105200	64826045	1897	1897	1897	1897	0
585	20230904	105100	64826045	1897	1897	1897	1897	0
586	20230904	105000	64826045	1897	1897	1897	1897	0
587	20230904	104900	64826045	1897	1897	1897	1897	0
588	20230904	104800	64826045	1897	1897	1897	1897	0
589	20230904	104700	64826045	1897	1897	1897	1897	20
590	20230904	104600	64788105	1897	1897	1897	1897	44
591	20230904	104500	64704637	1897	1897	1897	1897	44
592	20230904	104400	64621169	1897	1897	1897	1897	608
593	20230904	104300	63467793	1897	1898	1898	1897	50
594	20230904	104200	63372913	1897	1896	1897	1896	139
595	20230904	104100	63109246	1896	1897	1897	1896	343
596	20230904	104000	62458586	1897	1898	1898	1897	114
597	20230904	103900	62242215	1898	1898	1898	1898	149
598	20230904	103800	61959413	1898	1898	1898	1898	0
599	20230904	103700	61959413	1898	1898	1898	1898	0
600	20230904	103600	61959413	1898	1899	1899	1898	500
601	20230904	103500	61010234	1899	1899	1899	1899	21
602	20230904	103400	60970355	1899	1899	1899	1899	252
603	20230904	103300	60491807	1899	1900	1900	1899	1000
604	20230904	103200	58592470	1900	1900	1900	1900	21
605	20230904	103100	58552570	1900	1900	1900	1900	0
606	20230904	103000	58552570	1900	1900	1900	1900	0
607	20230904	102900	58552570	1900	1900	1900	1900	22
608	20230904	102800	58510770	1901	1900	1901	1900	122
609	20230904	102700	58278870	1901	1901	1901	1901	100
610	20230904	102600	58088770	1900	1900	1900	1900	0
611	20230904	102500	58088770	1900	1900	1900	1900	22
612	20230904	102400	58046970	1901	1901	1901	1901	0
613	20230904	102300	58046970	1901	1901	1901	1901	0
614	20230904	102200	58046970	1901	1901	1901	1901	0
615	20230904	102100	58046970	1901	1901	1901	1901	7
616	20230904	102000	58033663	1901	1901	1901	1901	24
617	20230904	101900	57988039	1900	1900	1900	1900	0
618	20230904	101800	57988039	1900	1900	1900	1900	0
619	20230904	101700	57988039	1900	1900	1900	1900	1
620	20230904	101600	57986139	1900	1900	1900	1900	0
621	20230904	101500	57986139	1900	1900	1900	1900	25
622	20230904	101400	57938639	1900	1900	1900	1900	0
623	20230904	101300	57938639	1900	1900	1900	1900	0
624	20230904	101200	57938639	1900	1900	1900	1900	0
625	20230904	101100	57938639	1900	1900	1900	1900	1
626	20230904	101000	57936739	1899	1899	1899	1899	0
627	20230904	100900	57936739	1899	1899	1899	1899	0
628	20230904	100800	57936739	1899	1899	1899	1899	88
629	20230904	100700	57769627	1899	1899	1899	1899	624
630	20230904	100600	56584651	1902	1902	1902	1902	0
631	20230904	100500	56584651	1902	1902	1902	1902	0
632	20230904	100400	56584651	1902	1902	1902	1902	1
633	20230904	100300	56582749	1899	1899	1899	1899	1
634	20230904	100200	56580850	1899	1903	1903	1899	1740
635	20230904	100100	53275706	1900	1900	1900	1900	234
636	20230904	100000	52831106	1900	1901	1901	1900	740
637	20230904	095900	51424629	1901	1901	1901	1901	0
638	20230904	095800	51424629	1901	1901	1901	1901	0
639	20230904	095700	51424629	1901	1901	1901	1901	0
640	20230904	095600	51424629	1901	1903	1903	1901	300
641	20230904	095500	50853870	1903	1903	1903	1903	0
642	20230904	095400	50853870	1903	1903	1903	1903	0
643	20230904	095300	50853870	1903	1903	1903	1903	31
644	20230904	095200	50794877	1903	1903	1903	1903	0
645	20230904	095100	50794877	1903	1903	1903	1903	0
646	20230904	095000	50794877	1903	1903	1903	1903	1
647	20230904	094900	50792974	1907	1907	1907	1907	0
648	20230904	094800	50792974	1907	1907	1907	1907	0
649	20230904	094700	50792974	1907	1907	1907	1907	0
650	20230904	094600	50792974	1907	1907	1907	1907	0
651	20230904	094500	50792974	1907	1906	1907	1906	2
652	20230904	094400	50789161	1901	1901	1901	1901	5
653	20230904	094300	50779656	1906	1906	1906	1906	0
654	20230904	094200	50779656	1906	1906	1906	1906	0
655	20230904	094100	50779656	1906	1906	1906	1906	1
656	20230904	094000	50777750	1906	1906	1906	1906	1
657	20230904	093900	50775844	1906	1906	1906	1906	0
658	20230904	093800	50775844	1906	1906	1906	1906	1
659	20230904	093700	50773938	1900	1900	1900	1900	0
660	20230904	093600	50773938	1900	1900	1900	1900	1
661	20230904	093500	50772038	1900	1900	1900	1900	0
662	20230904	093400	50772038	1900	1900	1900	1900	72
663	20230904	093300	50635238	1900	1906	1906	1900	1573
664	20230904	093200	47642242	1900	1903	1903	1900	603
665	20230904	093100	46495612	1904	1904	1904	1904	0
666	20230904	093000	46495612	1904	1905	1905	1900	3087
667	20230904	092900	40623753	1905	1905	1905	1905	0
668	20230904	092800	40623753	1905	1905	1905	1905	0
669	20230904	092700	40623753	1905	1905	1905	1905	0
670	20230904	092600	40623753	1905	1905	1905	1905	11
671	20230904	092500	40602798	1906	1906	1906	1906	0
672	20230904	092400	40602798	1906	1906	1906	1906	603
673	20230904	092300	39453480	1905	1905	1905	1905	0
674	20230904	092200	39453480	1905	1906	1906	1905	1104
675	20230904	092100	37350356	1900	1900	1900	1900	494
676	20230904	092000	36411756	1900	1903	1903	1900	1506
677	20230904	091900	33550068	1906	1906	1906	1906	2200
678	20230904	091800	29356868	1906	1905	1906	1905	1200
679	20230904	091700	27070768	1900	1904	1904	1900	5000
680	20230904	091600	17568989	1904	1904	1906	1904	1114
681	20230904	091500	15446061	1904	1904	1904	1904	100
682	20230904	091400	15255661	1903	1903	1903	1903	0
683	20230904	091300	15255661	1903	1902	1903	1902	2410
684	20230904	091200	10671584	1902	1902	1902	1902	1050
685	20230904	091100	8674484	1901	1901	1901	1901	186
686	20230904	091000	8320898	1901	1902	1902	1901	241
687	20230904	090900	7862586	1902	1902	1902	1902	29
688	20230904	090800	7807428	1905	1905	1905	1905	0
689	20230904	090700	7807428	1905	1905	1905	1905	10
690	20230904	090600	7788378	1905	1905	1905	1905	100
691	20230904	090500	7597878	1905	1905	1905	1905	0
692	20230904	090400	7597878	1905	1905	1905	1905	100
693	20230904	090300	7407378	1908	1908	1908	1908	10
694	20230904	090200	7388298	1900	1902	1902	1900	742
695	20230904	090100	5977788	1902	1904	1905	1902	1247
696	20230904	090000	3604588	1909	1903	1909	1903	1894