KissMeData/198080/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201400	52575703	1901	1901	1901	1901	527
3	20230907	201300	52575703	1901	1901	1901	1901	0
4	20230907	201200	52575703	1901	1901	1901	1901	0
5	20230907	201100	52575703	1901	1901	1901	1901	0
6	20230907	201000	52575703	1901	1901	1901	1901	0
7	20230907	200900	52575703	1901	1901	1901	1901	0
8	20230907	200800	52575703	1901	1901	1901	1901	0
9	20230907	200700	52575703	1901	1901	1901	1901	0
10	20230907	200600	52575703	1901	1901	1901	1901	0
11	20230907	200500	52575703	1901	1901	1901	1901	0
12	20230907	200400	52575703	1901	1901	1901	1901	0
13	20230907	200300	52575703	1901	1901	1901	1901	0
14	20230907	200200	52575703	1901	1901	1901	1901	0
15	20230907	200100	52575703	1901	1901	1901	1901	0
16	20230907	200000	52575703	1901	1901	1901	1901	0
17	20230907	195900	52575703	1901	1901	1901	1901	0
18	20230907	195800	52575703	1901	1901	1901	1901	0
19	20230907	195700	52575703	1901	1901	1901	1901	0
20	20230907	195600	52575703	1901	1901	1901	1901	0
21	20230907	195500	52575703	1901	1901	1901	1901	0
22	20230907	195400	52575703	1901	1901	1901	1901	0
23	20230907	195300	52575703	1901	1901	1901	1901	0
24	20230907	195200	52575703	1901	1901	1901	1901	0
25	20230907	195100	52575703	1901	1901	1901	1901	0
26	20230907	195000	52575703	1901	1901	1901	1901	0
27	20230907	194900	52575703	1901	1901	1901	1901	0
28	20230907	194800	52575703	1901	1901	1901	1901	0
29	20230907	194700	52575703	1901	1901	1901	1901	0
30	20230907	194600	52575703	1901	1901	1901	1901	0
31	20230907	194500	52575703	1901	1901	1901	1901	0
32	20230907	194400	52575703	1901	1901	1901	1901	527
33	20230907	194300	52575703	1901	1901	1901	1901	0
34	20230907	194200	52575703	1901	1901	1901	1901	0
35	20230907	194100	52575703	1901	1901	1901	1901	0
36	20230907	194000	52575703	1901	1901	1901	1901	0
37	20230907	193900	52575703	1901	1901	1901	1901	0
38	20230907	193800	52575703	1901	1901	1901	1901	0
39	20230907	193700	52575703	1901	1901	1901	1901	0
40	20230907	193600	52575703	1901	1901	1901	1901	0
41	20230907	193500	52575703	1901	1901	1901	1901	0
42	20230907	193400	52575703	1901	1901	1901	1901	0
43	20230907	193300	52575703	1901	1901	1901	1901	0
44	20230907	193200	52575703	1901	1901	1901	1901	0
45	20230907	193100	52575703	1901	1901	1901	1901	0
46	20230907	193000	52575703	1901	1901	1901	1901	0
47	20230907	192900	52575703	1901	1901	1901	1901	0
48	20230907	192800	52575703	1901	1901	1901	1901	0
49	20230907	192700	52575703	1901	1901	1901	1901	0
50	20230907	192600	52575703	1901	1901	1901	1901	0
51	20230907	192500	52575703	1901	1901	1901	1901	0
52	20230907	192400	52575703	1901	1901	1901	1901	0
53	20230907	192300	52575703	1901	1901	1901	1901	0
54	20230907	192200	52575703	1901	1901	1901	1901	0
55	20230907	192100	52575703	1901	1901	1901	1901	0
56	20230907	192000	52575703	1901	1901	1901	1901	0
57	20230907	191900	52575703	1901	1901	1901	1901	0
58	20230907	191800	52575703	1901	1901	1901	1901	0
59	20230907	191700	52575703	1901	1901	1901	1901	0
60	20230907	191600	52575703	1901	1901	1901	1901	0
61	20230907	191500	52575703	1901	1901	1901	1901	0
62	20230907	191400	52575703	1901	1901	1901	1901	527
63	20230907	191300	52575703	1901	1901	1901	1901	0
64	20230907	191200	52575703	1901	1901	1901	1901	0
65	20230907	191100	52575703	1901	1901	1901	1901	0
66	20230907	191000	52575703	1901	1901	1901	1901	0
67	20230907	190900	52575703	1901	1901	1901	1901	0
68	20230907	190800	52575703	1901	1901	1901	1901	0
69	20230907	190700	52575703	1901	1901	1901	1901	0
70	20230907	190600	52575703	1901	1901	1901	1901	0
71	20230907	190500	52575703	1901	1901	1901	1901	0
72	20230907	190400	52575703	1901	1901	1901	1901	0
73	20230907	190300	52575703	1901	1901	1901	1901	0
74	20230907	190200	52575703	1901	1901	1901	1901	0
75	20230907	190100	52575703	1901	1901	1901	1901	0
76	20230907	190000	52575703	1901	1901	1901	1901	0
77	20230907	185900	52575703	1901	1901	1901	1901	0
78	20230907	185800	52575703	1901	1901	1901	1901	0
79	20230907	185700	52575703	1901	1901	1901	1901	0
80	20230907	185600	52575703	1901	1901	1901	1901	0
81	20230907	185500	52575703	1901	1901	1901	1901	0
82	20230907	185400	52575703	1901	1901	1901	1901	0
83	20230907	185300	52575703	1901	1901	1901	1901	0
84	20230907	185200	52575703	1901	1901	1901	1901	0
85	20230907	185100	52575703	1901	1901	1901	1901	0
86	20230907	185000	52575703	1901	1901	1901	1901	0
87	20230907	184900	52575703	1901	1901	1901	1901	0
88	20230907	184800	52575703	1901	1901	1901	1901	0
89	20230907	184700	52575703	1901	1901	1901	1901	0
90	20230907	184600	52575703	1901	1901	1901	1901	0
91	20230907	184500	52575703	1901	1901	1901	1901	0
92	20230907	184400	52575703	1901	1901	1901	1901	527
93	20230907	184300	52575703	1901	1901	1901	1901	0
94	20230907	184200	52575703	1901	1901	1901	1901	0
95	20230907	184100	52575703	1901	1901	1901	1901	0
96	20230907	184000	52575703	1901	1901	1901	1901	0
97	20230907	183900	52575703	1901	1901	1901	1901	0
98	20230907	183800	52575703	1901	1901	1901	1901	0
99	20230907	183700	52575703	1901	1901	1901	1901	0
100	20230907	183600	52575703	1901	1901	1901	1901	0
101	20230907	183500	52575703	1901	1901	1901	1901	0
102	20230907	183400	52575703	1901	1901	1901	1901	0
103	20230907	183300	52575703	1901	1901	1901	1901	0
104	20230907	183200	52575703	1901	1901	1901	1901	0
105	20230907	183100	52575703	1901	1901	1901	1901	0
106	20230907	183000	52575703	1901	1901	1901	1901	0
107	20230907	182900	52575703	1901	1901	1901	1901	0
108	20230907	182800	52575703	1901	1901	1901	1901	0
109	20230907	182700	52575703	1901	1901	1901	1901	0
110	20230907	182600	52575703	1901	1901	1901	1901	0
111	20230907	182500	52575703	1901	1901	1901	1901	0
112	20230907	182400	52575703	1901	1901	1901	1901	0
113	20230907	182300	52575703	1901	1901	1901	1901	0
114	20230907	182200	52575703	1901	1901	1901	1901	0
115	20230907	182100	52575703	1901	1901	1901	1901	0
116	20230907	182000	52575703	1901	1901	1901	1901	0
117	20230907	181900	52575703	1901	1901	1901	1901	0
118	20230907	181800	52575703	1901	1901	1901	1901	0
119	20230907	181700	52575703	1901	1901	1901	1901	0
120	20230907	181600	52575703	1901	1901	1901	1901	0
121	20230907	181500	52575703	1901	1901	1901	1901	0
122	20230907	181400	52575703	1901	1901	1901	1901	527
123	20230907	181300	52575703	1901	1901	1901	1901	0
124	20230907	181200	52575703	1901	1901	1901	1901	0
125	20230907	181100	52575703	1901	1901	1901	1901	0
126	20230907	181000	52575703	1901	1901	1901	1901	0
127	20230907	180900	52575703	1901	1901	1901	1901	0
128	20230907	180800	52575703	1901	1901	1901	1901	0
129	20230907	180700	52575703	1901	1901	1901	1901	0
130	20230907	180600	52575703	1901	1901	1901	1901	0
131	20230907	180500	52575703	1901	1901	1901	1901	0
132	20230907	180400	52575703	1901	1901	1901	1901	0
133	20230907	180300	52575703	1901	1901	1901	1901	0
134	20230907	180200	52575703	1901	1901	1901	1901	0
135	20230907	180100	52575703	1901	1901	1901	1901	0
136	20230907	180000	52575703	1901	1901	1901	1901	0
137	20230907	175900	52575703	1901	1901	1901	1901	0
138	20230907	175800	52575703	1901	1901	1901	1901	0
139	20230907	175700	52575703	1901	1901	1901	1901	0
140	20230907	175600	52575703	1901	1901	1901	1901	0
141	20230907	175500	52575703	1901	1901	1901	1901	0
142	20230907	175400	52575703	1901	1901	1901	1901	0
143	20230907	175300	52575703	1901	1901	1901	1901	0
144	20230907	175200	52575703	1901	1901	1901	1901	0
145	20230907	175100	52575703	1901	1901	1901	1901	0
146	20230907	175000	52575703	1901	1901	1901	1901	0
147	20230907	174900	52575703	1901	1901	1901	1901	0
148	20230907	174800	52575703	1901	1901	1901	1901	0
149	20230907	174700	52575703	1901	1901	1901	1901	0
150	20230907	174600	52575703	1901	1901	1901	1901	0
151	20230907	174500	52575703	1901	1901	1901	1901	0
152	20230907	174400	52575703	1901	1901	1901	1901	527
153	20230907	174300	52575703	1901	1901	1901	1901	0
154	20230907	174200	52575703	1901	1901	1901	1901	0
155	20230907	174100	52575703	1901	1901	1901	1901	0
156	20230907	174000	52575703	1901	1901	1901	1901	0
157	20230907	173900	52575703	1901	1901	1901	1901	0
158	20230907	173800	52575703	1901	1901	1901	1901	0
159	20230907	173700	52575703	1901	1901	1901	1901	0
160	20230907	173600	52575703	1901	1901	1901	1901	0
161	20230907	173500	52575703	1901	1901	1901	1901	0
162	20230907	173400	52575703	1901	1901	1901	1901	0
163	20230907	173300	52575703	1901	1901	1901	1901	0
164	20230907	173200	52575703	1901	1901	1901	1901	0
165	20230907	173100	52575703	1901	1901	1901	1901	0
166	20230907	173000	52575703	1901	1901	1901	1901	0
167	20230907	172900	52575703	1901	1901	1901	1901	0
168	20230907	172800	52575703	1901	1901	1901	1901	0
169	20230907	172700	52575703	1901	1901	1901	1901	0
170	20230907	172600	52575703	1901	1901	1901	1901	0
171	20230907	172500	52575703	1901	1901	1901	1901	0
172	20230907	172400	52575703	1901	1901	1901	1901	0
173	20230907	172300	52575703	1901	1901	1901	1901	0
174	20230907	172200	52575703	1901	1901	1901	1901	0
175	20230907	172100	52575703	1901	1901	1901	1901	0
176	20230907	172000	52575703	1901	1901	1901	1901	0
177	20230907	171900	52575703	1901	1901	1901	1901	0
178	20230907	171800	52575703	1901	1901	1901	1901	0
179	20230907	171700	52575703	1901	1901	1901	1901	0
180	20230907	171600	52575703	1901	1901	1901	1901	0
181	20230907	171500	52575703	1901	1901	1901	1901	0
182	20230907	171400	52575703	1901	1901	1901	1901	527
183	20230907	171300	52575703	1901	1901	1901	1901	0
184	20230907	171200	52575703	1901	1901	1901	1901	0
185	20230907	171100	52575703	1901	1901	1901	1901	0
186	20230907	171000	52575703	1901	1901	1901	1901	0
187	20230907	170900	52575703	1901	1901	1901	1901	0
188	20230907	170800	52575703	1901	1901	1901	1901	0
189	20230907	170700	52575703	1901	1901	1901	1901	0
190	20230907	170600	52575703	1901	1901	1901	1901	0
191	20230907	170500	52575703	1901	1901	1901	1901	0
192	20230907	170400	52575703	1901	1901	1901	1901	0
193	20230907	170300	52575703	1901	1901	1901	1901	0
194	20230907	170200	52575703	1901	1901	1901	1901	0
195	20230907	170100	52575703	1901	1901	1901	1901	0
196	20230907	170000	52575703	1901	1901	1901	1901	0
197	20230907	165900	52575703	1901	1901	1901	1901	0
198	20230907	165800	52575703	1901	1901	1901	1901	0
199	20230907	165700	52575703	1901	1901	1901	1901	0
200	20230907	165600	52575703	1901	1901	1901	1901	0
201	20230907	165500	52575703	1901	1901	1901	1901	0
202	20230907	165400	52575703	1901	1901	1901	1901	0
203	20230907	165300	52575703	1901	1901	1901	1901	0
204	20230907	165200	52575703	1901	1901	1901	1901	0
205	20230907	165100	52575703	1901	1901	1901	1901	0
206	20230907	165000	52575703	1901	1901	1901	1901	0
207	20230907	164900	52575703	1901	1901	1901	1901	0
208	20230907	164800	52575703	1901	1901	1901	1901	0
209	20230907	164700	52575703	1901	1901	1901	1901	0
210	20230907	164600	52575703	1901	1901	1901	1901	0
211	20230907	164500	52575703	1901	1901	1901	1901	0
212	20230907	164400	52575703	1901	1901	1901	1901	527
213	20230907	164300	52575703	1901	1901	1901	1901	0
214	20230907	164200	52575703	1901	1901	1901	1901	0
215	20230907	164100	52575703	1901	1901	1901	1901	0
216	20230907	164000	52575703	1901	1901	1901	1901	0
217	20230907	163900	52575703	1901	1901	1901	1901	0
218	20230907	163800	52575703	1901	1901	1901	1901	0
219	20230907	163700	52575703	1901	1901	1901	1901	0
220	20230907	163600	52575703	1901	1901	1901	1901	0
221	20230907	163500	52575703	1901	1901	1901	1901	0
222	20230907	163400	52575703	1901	1901	1901	1901	0
223	20230907	163300	52575703	1901	1901	1901	1901	0
224	20230907	163200	52575703	1901	1901	1901	1901	0
225	20230907	163100	52575703	1901	1901	1901	1901	0
226	20230907	163000	52575703	1901	1901	1901	1901	0
227	20230907	162900	52575703	1901	1901	1901	1901	0
228	20230907	162800	52575703	1901	1901	1901	1901	0
229	20230907	162700	52575703	1901	1901	1901	1901	0
230	20230907	162600	52575703	1901	1901	1901	1901	0
231	20230907	162500	52575703	1901	1901	1901	1901	0
232	20230907	162400	52575703	1901	1901	1901	1901	0
233	20230907	162300	52575703	1901	1901	1901	1901	0
234	20230907	162200	52575703	1901	1901	1901	1901	0
235	20230907	162100	52575703	1901	1901	1901	1901	0
236	20230907	162000	52575703	1901	1901	1901	1901	0
237	20230907	161900	52575703	1901	1901	1901	1901	0
238	20230907	161800	52575703	1901	1901	1901	1901	0
239	20230907	161700	52575703	1901	1901	1901	1901	0
240	20230907	161600	52575703	1901	1901	1901	1901	0
241	20230907	161500	52575703	1901	1901	1901	1901	0
242	20230907	161400	52575703	1901	1901	1901	1901	527
243	20230907	161300	52575703	1901	1901	1901	1901	0
244	20230907	161200	52575703	1901	1901	1901	1901	0
245	20230907	161100	52575703	1901	1901	1901	1901	0
246	20230907	161000	52575703	1901	1901	1901	1901	0
247	20230907	160900	52575703	1901	1901	1901	1901	0
248	20230907	160800	52575703	1901	1901	1901	1901	0
249	20230907	160700	52575703	1901	1901	1901	1901	0
250	20230907	160600	52575703	1901	1901	1901	1901	0
251	20230907	160500	52575703	1901	1901	1901	1901	0
252	20230907	160400	52575703	1901	1901	1901	1901	0
253	20230907	160300	52575703	1901	1901	1901	1901	0
254	20230907	160200	52575703	1901	1901	1901	1901	0
255	20230907	160100	52575703	1901	1901	1901	1901	0
256	20230907	160000	52575703	1901	1901	1901	1901	0
257	20230907	155900	52575703	1901	1901	1901	1901	0
258	20230907	155800	52575703	1901	1901	1901	1901	0
259	20230907	155700	52575703	1901	1901	1901	1901	0
260	20230907	155600	52575703	1901	1901	1901	1901	0
261	20230907	155500	52575703	1901	1901	1901	1901	0
262	20230907	155400	52575703	1901	1901	1901	1901	0
263	20230907	155300	52575703	1901	1901	1901	1901	0
264	20230907	155200	52575703	1901	1901	1901	1901	0
265	20230907	155100	52575703	1901	1901	1901	1901	0
266	20230907	155000	52575703	1901	1901	1901	1901	0
267	20230907	154900	52575703	1901	1901	1901	1901	0
268	20230907	154800	52575703	1901	1901	1901	1901	0
269	20230907	154700	52575703	1901	1901	1901	1901	0
270	20230907	154600	52575703	1901	1901	1901	1901	0
271	20230907	154500	52575703	1901	1901	1901	1901	0
272	20230907	154400	52575703	1901	1901	1901	1901	527
273	20230907	154300	52575703	1901	1901	1901	1901	0
274	20230907	154200	52575703	1901	1901	1901	1901	0
275	20230907	154100	52575703	1901	1901	1901	1901	0
276	20230907	154000	52575703	1901	1901	1901	1901	0
277	20230907	153900	52575703	1901	1901	1901	1901	0
278	20230907	153800	52575703	1901	1901	1901	1901	0
279	20230907	153700	52575703	1901	1901	1901	1901	0
280	20230907	153600	52575703	1901	1901	1901	1901	0
281	20230907	153500	52575703	1901	1901	1901	1901	0
282	20230907	153400	52575703	1901	1901	1901	1901	0
283	20230907	153300	52575703	1901	1901	1901	1901	0
284	20230907	153200	52575703	1901	1901	1901	1901	0
285	20230907	153100	52575703	1901	1901	1901	1901	0
286	20230907	153000	52575703	1901	1901	1901	1901	527
287	20230907	152900	51573876	1880	1880	1880	1880	0
288	20230907	152800	51573876	1880	1880	1880	1880	0
289	20230907	152700	51573876	1880	1880	1880	1880	0
290	20230907	152600	51573876	1880	1880	1880	1880	0
291	20230907	152500	51573876	1880	1880	1880	1880	0
292	20230907	152400	51573876	1880	1880	1880	1880	0
293	20230907	152300	51573876	1880	1880	1880	1880	0
294	20230907	152200	51573876	1880	1880	1880	1880	0
295	20230907	152100	51573876	1880	1880	1880	1880	0
296	20230907	152000	51573876	1880	1880	1880	1880	0
297	20230907	151900	51573876	1880	1876	1880	1876	7
298	20230907	151800	51560740	1871	1871	1871	1871	3
299	20230907	151700	51555127	1871	1871	1871	1871	0
300	20230907	151600	51555127	1871	1871	1871	1871	3
301	20230907	151500	51549514	1871	1871	1871	1871	3
302	20230907	151400	51543901	1871	1871	1871	1871	3
303	20230907	151300	51538288	1876	1876	1876	1876	1
304	20230907	151200	51536412	1870	1870	1870	1870	3
305	20230907	151100	51530802	1874	1873	1874	1873	1249
306	20230907	151000	49190316	1870	1870	1870	1870	3
307	20230907	150900	49184706	1870	1870	1870	1870	3
308	20230907	150800	49179096	1870	1870	1870	1870	59
309	20230907	150700	49068766	1870	1871	1871	1870	4
310	20230907	150600	49061285	1870	1870	1870	1870	3
311	20230907	150500	49055675	1870	1871	1871	1870	403
312	20230907	150400	48302025	1871	1871	1871	1871	3
313	20230907	150300	48296412	1871	1871	1871	1871	0
314	20230907	150200	48296412	1871	1871	1871	1871	3
315	20230907	150100	48290799	1871	1871	1871	1871	3
316	20230907	150000	48285186	1871	1871	1871	1871	3
317	20230907	145900	48279573	1870	1870	1870	1870	0
318	20230907	145800	48279573	1870	1875	1875	1870	24
319	20230907	145700	48234587	1871	1871	1871	1871	0
320	20230907	145600	48234587	1871	1871	1871	1871	15
321	20230907	145500	48206522	1870	1870	1870	1870	0
322	20230907	145400	48206522	1870	1875	1875	1870	34
323	20230907	145300	48142792	1875	1875	1875	1875	400
324	20230907	145200	47392792	1870	1875	1875	1870	13
325	20230907	145100	47368432	1870	1875	1875	1870	103
326	20230907	145000	47175322	1875	1875	1875	1870	23
327	20230907	144900	47132212	1870	1870	1870	1870	3
328	20230907	144800	47126602	1870	1874	1874	1870	6
329	20230907	144700	47115372	1870	1870	1870	1870	0
330	20230907	144600	47115372	1870	1870	1870	1870	3
331	20230907	144500	47109762	1870	1870	1870	1870	3
332	20230907	144400	47104152	1870	1870	1870	1870	0
333	20230907	144300	47104152	1870	1870	1870	1870	0
334	20230907	144200	47104152	1870	1870	1870	1870	4
335	20230907	144100	47096672	1870	1870	1870	1870	3
336	20230907	144000	47091062	1870	1870	1870	1870	0
337	20230907	143900	47091062	1870	1870	1870	1870	0
338	20230907	143800	47091062	1870	1871	1871	1870	538
339	20230907	143700	46084967	1871	1871	1872	1870	1268
340	20230907	143600	43712634	1871	1871	1871	1871	3
341	20230907	143500	43707021	1871	1871	1871	1871	0
342	20230907	143400	43707021	1871	1871	1871	1871	0
343	20230907	143300	43707021	1871	1873	1873	1871	1351
344	20230907	143200	41176775	1873	1873	1873	1873	3
345	20230907	143100	41171156	1873	1873	1873	1873	3
346	20230907	143000	41165537	1873	1873	1873	1873	0
347	20230907	142900	41165537	1873	1873	1873	1873	4
348	20230907	142800	41158045	1873	1873	1873	1873	0
349	20230907	142700	41158045	1873	1873	1873	1873	3
350	20230907	142600	41152426	1873	1873	1873	1873	3
351	20230907	142500	41146807	1873	1873	1873	1873	3
352	20230907	142400	41141188	1873	1873	1873	1873	19
353	20230907	142300	41105601	1873	1873	1873	1873	0
354	20230907	142200	41105601	1873	1873	1873	1873	0
355	20230907	142100	41105601	1873	1873	1873	1873	3
356	20230907	142000	41099982	1873	1873	1873	1873	3
357	20230907	141900	41094363	1873	1873	1873	1873	3
358	20230907	141800	41088744	1873	1873	1873	1873	3
359	20230907	141700	41083125	1873	1873	1873	1873	4
360	20230907	141600	41075633	1873	1873	1873	1873	3
361	20230907	141500	41070014	1873	1873	1873	1873	0
362	20230907	141400	41070014	1873	1873	1873	1873	3
363	20230907	141300	41064395	1873	1873	1873	1873	3
364	20230907	141200	41058776	1873	1873	1873	1873	3
365	20230907	141100	41053157	1873	1873	1873	1873	3
366	20230907	141000	41047538	1873	1873	1873	1873	3
367	20230907	140900	41041919	1873	1873	1873	1873	0
368	20230907	140800	41041919	1873	1873	1873	1873	3
369	20230907	140700	41036300	1874	1874	1874	1874	0
370	20230907	140600	41036300	1874	1874	1874	1874	5
371	20230907	140500	41026930	1873	1873	1873	1873	0
372	20230907	140400	41026930	1873	1873	1873	1873	4
373	20230907	140300	41019438	1873	1873	1873	1873	0
374	20230907	140200	41019438	1873	1873	1873	1873	40
375	20230907	140100	40944518	1873	1873	1873	1873	0
376	20230907	140000	40944518	1873	1873	1873	1873	3
377	20230907	135900	40938899	1873	1873	1873	1873	0
378	20230907	135800	40938899	1873	1873	1873	1873	0
379	20230907	135700	40938899	1873	1873	1873	1873	3
380	20230907	135600	40933280	1873	1873	1873	1873	3
381	20230907	135500	40927661	1873	1873	1873	1873	11
382	20230907	135400	40907058	1873	1873	1873	1873	0
383	20230907	135300	40907058	1873	1873	1873	1873	3
384	20230907	135200	40901439	1873	1873	1873	1873	4
385	20230907	135100	40893947	1873	1873	1873	1873	3
386	20230907	135000	40888328	1873	1873	1873	1873	3
387	20230907	134900	40882709	1873	1873	1873	1873	3
388	20230907	134800	40877090	1873	1873	1873	1873	0
389	20230907	134700	40877090	1873	1873	1873	1873	3
390	20230907	134600	40871471	1873	1873	1873	1873	0
391	20230907	134500	40871471	1873	1873	1873	1873	3
392	20230907	134400	40865852	1873	1873	1873	1873	3
393	20230907	134300	40860233	1873	1873	1873	1873	3
394	20230907	134200	40854614	1874	1874	1874	1874	10
395	20230907	134100	40835874	1874	1874	1874	1874	0
396	20230907	134000	40835874	1874	1874	1874	1874	0
397	20230907	133900	40835874	1874	1874	1874	1874	0
398	20230907	133800	40835874	1874	1874	1874	1874	3
399	20230907	133700	40830252	1874	1874	1874	1874	3
400	20230907	133600	40824630	1874	1874	1874	1874	3
401	20230907	133500	40819008	1873	1873	1873	1873	0
402	20230907	133400	40819008	1873	1873	1873	1873	1766
403	20230907	133300	37511290	1873	1873	1873	1873	3
404	20230907	133200	37505671	1873	1873	1873	1873	3
405	20230907	133100	37500052	1875	1875	1875	1875	10
406	20230907	133000	37481302	1880	1880	1880	1880	0
407	20230907	132900	37481302	1880	1879	1880	1873	11
408	20230907	132800	37460648	1879	1879	1879	1879	1
409	20230907	132700	37458769	1881	1881	1881	1881	1
410	20230907	132600	37456888	1874	1880	1880	1874	8
411	20230907	132500	37441866	1880	1882	1883	1873	7
412	20230907	132400	37428720	1882	1882	1882	1875	5
413	20230907	132300	37419331	1875	1875	1875	1875	491
414	20230907	132200	36498706	1875	1875	1875	1875	3
415	20230907	132100	36493081	1875	1875	1875	1875	3
416	20230907	132000	36487456	1882	1882	1882	1882	1
417	20230907	131900	36485574	1882	1882	1882	1882	1
418	20230907	131800	36483692	1880	1875	1880	1875	4
419	20230907	131700	36476187	1874	1874	1874	1874	3
420	20230907	131600	36470565	1873	1873	1873	1873	3
421	20230907	131500	36464946	1874	1874	1874	1874	0
422	20230907	131400	36464946	1874	1874	1874	1874	1004
423	20230907	131300	34583450	1875	1875	1875	1875	3
424	20230907	131200	34577825	1874	1875	1875	1873	1503
425	20230907	131100	31761256	1875	1875	1875	1875	3
426	20230907	131000	31755631	1875	1875	1875	1875	3
427	20230907	130900	31750006	1875	1875	1875	1875	3
428	20230907	130800	31744381	1875	1875	1875	1875	3
429	20230907	130700	31738756	1875	1875	1875	1875	3
430	20230907	130600	31733131	1875	1875	1875	1875	3
431	20230907	130500	31727506	1875	1875	1875	1875	0
432	20230907	130400	31727506	1875	1875	1875	1875	3
433	20230907	130300	31721881	1875	1875	1875	1875	3
434	20230907	130200	31716256	1875	1875	1875	1875	4
435	20230907	130100	31708756	1875	1875	1875	1875	3
436	20230907	130000	31703131	1875	1875	1875	1875	3
437	20230907	125900	31697506	1875	1875	1875	1875	3
438	20230907	125800	31691881	1875	1875	1875	1875	3
439	20230907	125700	31686256	1876	1876	1876	1876	3
440	20230907	125600	31680628	1879	1879	1879	1879	3
441	20230907	125500	31674991	1879	1879	1879	1879	3
442	20230907	125400	31669354	1886	1879	1886	1879	4
443	20230907	125300	31661831	1886	1879	1886	1879	5
444	20230907	125200	31652422	1883	1883	1883	1883	3
445	20230907	125100	31646773	1882	1882	1882	1882	3
446	20230907	125000	31641127	1878	1878	1878	1878	409
447	20230907	124900	30873025	1875	1875	1875	1875	0
448	20230907	124800	30873025	1875	1875	1875	1875	3
449	20230907	124700	30867400	1875	1875	1875	1875	3
450	20230907	124600	30861775	1875	1875	1875	1875	3
451	20230907	124500	30856150	1875	1875	1875	1875	3
452	20230907	124400	30850525	1875	1875	1875	1875	0
453	20230907	124300	30850525	1875	1875	1875	1875	3
454	20230907	124200	30844900	1875	1875	1875	1875	0
455	20230907	124100	30844900	1875	1875	1875	1875	3
456	20230907	124000	30839275	1875	1875	1875	1875	3
457	20230907	123900	30833650	1875	1875	1875	1875	3
458	20230907	123800	30828025	1875	1875	1875	1875	3
459	20230907	123700	30822400	1875	1875	1875	1875	4
460	20230907	123600	30814900	1875	1875	1875	1875	3
461	20230907	123500	30809275	1875	1875	1875	1875	3
462	20230907	123400	30803650	1875	1875	1875	1875	3
463	20230907	123300	30798025	1875	1875	1875	1875	3
464	20230907	123200	30792400	1875	1875	1875	1875	3
465	20230907	123100	30786775	1875	1875	1875	1875	3
466	20230907	123000	30781150	1875	1875	1875	1875	3
467	20230907	122900	30775525	1875	1875	1875	1875	3
468	20230907	122800	30769900	1875	1875	1875	1875	3
469	20230907	122700	30764275	1875	1875	1875	1875	3
470	20230907	122600	30758650	1875	1875	1875	1875	3
471	20230907	122500	30753025	1875	1875	1875	1875	3
472	20230907	122400	30747400	1875	1875	1875	1875	4
473	20230907	122300	30739900	1875	1875	1875	1875	3
474	20230907	122200	30734275	1876	1876	1876	1876	1
475	20230907	122100	30732399	1875	1875	1875	1875	3
476	20230907	122000	30726774	1875	1875	1875	1875	3
477	20230907	121900	30721149	1875	1875	1875	1875	3
478	20230907	121800	30715524	1875	1875	1875	1875	3
479	20230907	121700	30709899	1875	1875	1875	1875	3
480	20230907	121600	30704274	1875	1875	1875	1875	3
481	20230907	121500	30698649	1876	1875	1876	1875	4
482	20230907	121400	30691148	1875	1875	1875	1875	3
483	20230907	121300	30685523	1875	1875	1875	1875	3
484	20230907	121200	30679898	1875	1875	1875	1875	4
485	20230907	121100	30672398	1875	1875	1875	1875	3
486	20230907	121000	30666773	1875	1875	1875	1875	3
487	20230907	120900	30661148	1875	1875	1875	1875	3
488	20230907	120800	30655523	1875	1875	1875	1875	3
489	20230907	120700	30649898	1875	1875	1875	1875	3
490	20230907	120600	30644273	1875	1875	1875	1875	3
491	20230907	120500	30638648	1875	1875	1875	1875	3
492	20230907	120400	30633023	1875	1875	1875	1875	3
493	20230907	120300	30627398	1875	1875	1875	1875	3
494	20230907	120200	30621773	1875	1875	1875	1875	3
495	20230907	120100	30616148	1876	1876	1876	1876	7
496	20230907	120000	30603016	1876	1876	1876	1876	3
497	20230907	115900	30597388	1876	1876	1876	1876	4
498	20230907	115800	30589884	1876	1876	1876	1876	3
499	20230907	115700	30584256	1876	1877	1877	1876	13
500	20230907	115600	30559858	1874	1874	1874	1874	3
501	20230907	115500	30554236	1876	1876	1876	1876	3
502	20230907	115400	30548608	1875	1875	1875	1875	3
503	20230907	115300	30542983	1873	1873	1873	1873	3
504	20230907	115200	30537364	1874	1874	1874	1874	3
505	20230907	115100	30531742	1873	1873	1873	1873	3
506	20230907	115000	30526123	1873	1873	1873	1873	3
507	20230907	114900	30520504	1873	1873	1873	1873	3
508	20230907	114800	30514885	1873	1874	1874	1873	3
509	20230907	114700	30509265	1874	1874	1874	1874	4
510	20230907	114600	30501769	1874	1874	1874	1874	3
511	20230907	114500	30496147	1874	1874	1874	1874	3
512	20230907	114400	30490525	1874	1874	1874	1874	3
513	20230907	114300	30484903	1874	1874	1874	1874	3
514	20230907	114200	30479281	1874	1874	1874	1874	3
515	20230907	114100	30473659	1874	1874	1874	1874	3
516	20230907	114000	30468037	1874	1874	1874	1874	0
517	20230907	113900	30468037	1874	1874	1874	1874	0
518	20230907	113800	30468037	1874	1874	1874	1874	3
519	20230907	113700	30462415	1874	1874	1874	1874	3
520	20230907	113600	30456793	1874	1874	1874	1874	3
521	20230907	113500	30451171	1874	1874	1874	1874	3
522	20230907	113400	30445549	1874	1874	1874	1874	4
523	20230907	113300	30438053	1874	1874	1874	1874	3
524	20230907	113200	30432431	1874	1874	1874	1874	0
525	20230907	113100	30432431	1874	1874	1874	1874	3
526	20230907	113000	30426809	1875	1875	1875	1875	3
527	20230907	112900	30421184	1875	1875	1875	1875	3
528	20230907	112800	30415559	1875	1875	1875	1875	3
529	20230907	112700	30409934	1875	1875	1875	1875	3
530	20230907	112600	30404309	1875	1875	1875	1875	3
531	20230907	112500	30398684	1875	1875	1875	1875	3
532	20230907	112400	30393059	1875	1875	1875	1875	3
533	20230907	112300	30387434	1875	1875	1875	1875	3
534	20230907	112200	30381809	1878	1878	1878	1875	6
535	20230907	112100	30370553	1878	1878	1878	1875	10
536	20230907	112000	30351782	1878	1878	1878	1875	9
537	20230907	111900	30334887	1878	1878	1878	1876	510
538	20230907	111800	29377113	1876	1878	1878	1876	13
539	20230907	111700	29352705	1876	1876	1876	1876	3
540	20230907	111600	29347077	1878	1872	1878	1872	133
541	20230907	111500	29097961	1872	1872	1872	1872	3
542	20230907	111400	29092345	1872	1872	1872	1872	3
543	20230907	111300	29086729	1872	1872	1872	1872	3
544	20230907	111200	29081113	1872	1872	1872	1872	3
545	20230907	111100	29075497	1872	1872	1872	1872	3
546	20230907	111000	29069881	1872	1872	1872	1872	3
547	20230907	110900	29064265	1872	1872	1872	1872	4
548	20230907	110800	29056777	1872	1872	1872	1872	3
549	20230907	110700	29051161	1872	1872	1872	1872	3
550	20230907	110600	29045545	1872	1872	1872	1872	3
551	20230907	110500	29039929	1872	1872	1872	1872	3
552	20230907	110400	29034313	1872	1878	1878	1872	1112
553	20230907	110300	26945995	1872	1876	1876	1872	1003
554	20230907	110200	25064379	1871	1871	1871	1871	3
555	20230907	110100	25058766	1871	1871	1871	1871	3
556	20230907	110000	25053153	1871	1871	1871	1871	3
557	20230907	105900	25047540	1871	1871	1871	1871	3
558	20230907	105800	25041927	1871	1871	1871	1871	3
559	20230907	105700	25036314	1871	1871	1871	1871	4
560	20230907	105600	25028830	1871	1871	1871	1871	3
561	20230907	105500	25023217	1871	1871	1871	1871	3
562	20230907	105400	25017604	1871	1871	1871	1871	3
563	20230907	105300	25011991	1871	1871	1871	1871	3
564	20230907	105200	25006378	1871	1871	1871	1871	3
565	20230907	105100	25000765	1871	1871	1871	1871	3
566	20230907	105000	24995152	1871	1871	1871	1871	3
567	20230907	104900	24989539	1871	1871	1871	1871	3
568	20230907	104800	24983926	1871	1871	1871	1871	3
569	20230907	104700	24978313	1871	1871	1871	1871	3
570	20230907	104600	24972700	1871	1871	1871	1871	3
571	20230907	104500	24967087	1873	1873	1873	1873	3
572	20230907	104400	24961468	1873	1873	1873	1873	0
573	20230907	104300	24961468	1873	1873	1873	1873	596
574	20230907	104200	23845160	1876	1876	1876	1876	0
575	20230907	104100	23845160	1876	1876	1876	1876	0
576	20230907	104000	23845160	1876	1876	1876	1876	0
577	20230907	103900	23845160	1876	1876	1876	1876	0
578	20230907	103800	23845160	1876	1876	1876	1876	0
579	20230907	103700	23845160	1876	1876	1876	1876	0
580	20230907	103600	23845160	1876	1876	1876	1876	0
581	20230907	103500	23845160	1876	1876	1876	1876	0
582	20230907	103400	23845160	1876	1876	1876	1876	250
583	20230907	103300	23376160	1872	1872	1872	1872	0
584	20230907	103200	23376160	1872	1872	1872	1872	12
585	20230907	103100	23353696	1871	1871	1871	1871	0
586	20230907	103000	23353696	1871	1871	1871	1871	0
587	20230907	102900	23353696	1871	1871	1871	1871	0
588	20230907	102800	23353696	1871	1871	1871	1871	0
589	20230907	102700	23353696	1871	1871	1871	1871	0
590	20230907	102600	23353696	1871	1871	1871	1871	0
591	20230907	102500	23353696	1871	1871	1871	1871	0
592	20230907	102400	23353696	1871	1871	1871	1871	0
593	20230907	102300	23353696	1871	1871	1871	1871	0
594	20230907	102200	23353696	1871	1871	1871	1871	0
595	20230907	102100	23353696	1871	1871	1871	1871	0
596	20230907	102000	23353696	1871	1871	1871	1871	0
597	20230907	101900	23353696	1871	1871	1871	1871	0
598	20230907	101800	23353696	1871	1871	1871	1871	0
599	20230907	101700	23353696	1871	1871	1871	1871	0
600	20230907	101600	23353696	1871	1871	1871	1871	0
601	20230907	101500	23353696	1871	1871	1871	1871	0
602	20230907	101400	23353696	1871	1871	1871	1871	0
603	20230907	101300	23353696	1871	1871	1871	1871	0
604	20230907	101200	23353696	1871	1873	1873	1871	2
605	20230907	101100	23349952	1876	1876	1876	1876	16
606	20230907	101000	23319936	1873	1873	1873	1873	0
607	20230907	100900	23319936	1873	1873	1873	1873	2
608	20230907	100800	23316190	1872	1872	1872	1872	0
609	20230907	100700	23316190	1872	1872	1872	1872	0
610	20230907	100600	23316190	1872	1872	1872	1872	0
611	20230907	100500	23316190	1872	1872	1872	1872	0
612	20230907	100400	23316190	1872	1872	1872	1872	0
613	20230907	100300	23316190	1872	1872	1872	1872	0
614	20230907	100200	23316190	1872	1872	1872	1872	0
615	20230907	100100	23316190	1872	1872	1872	1872	2
616	20230907	100000	23312446	1871	1876	1876	1871	2508
617	20230907	095900	18614837	1879	1879	1879	1879	1
618	20230907	095800	18612958	1877	1877	1877	1877	0
619	20230907	095700	18612958	1877	1877	1877	1877	0
620	20230907	095600	18612958	1877	1877	1877	1877	0
621	20230907	095500	18612958	1877	1877	1877	1877	0
622	20230907	095400	18612958	1877	1877	1877	1877	196
623	20230907	095300	18245066	1878	1881	1881	1878	11
624	20230907	095200	18224378	1880	1880	1880	1880	10
625	20230907	095100	18205578	1880	1880	1880	1880	40
626	20230907	095000	18130378	1885	1885	1885	1885	0
627	20230907	094900	18130378	1885	1885	1885	1885	23
628	20230907	094800	18087023	1886	1886	1886	1886	0
629	20230907	094700	18087023	1886	1890	1890	1886	1352
630	20230907	094600	15535842	1891	1891	1891	1891	0
631	20230907	094500	15535842	1891	1891	1891	1891	7
632	20230907	094400	15522605	1890	1890	1890	1890	0
633	20230907	094300	15522605	1890	1890	1890	1890	0
634	20230907	094200	15522605	1890	1890	1890	1890	0
635	20230907	094100	15522605	1890	1890	1890	1890	0
636	20230907	094000	15522605	1890	1890	1890	1890	0
637	20230907	093900	15522605	1890	1890	1890	1890	0
638	20230907	093800	15522605	1890	1890	1890	1890	0
639	20230907	093700	15522605	1890	1890	1890	1890	0
640	20230907	093600	15522605	1890	1890	1890	1890	0
641	20230907	093500	15522605	1890	1890	1890	1890	0
642	20230907	093400	15522605	1890	1890	1890	1890	1
643	20230907	093300	15520715	1892	1892	1892	1892	0
644	20230907	093200	15520715	1892	1892	1892	1892	2
645	20230907	093100	15516931	1890	1890	1890	1890	109
646	20230907	093000	15310921	1893	1893	1893	1893	0
647	20230907	092900	15310921	1893	1893	1893	1893	0
648	20230907	092800	15310921	1893	1894	1894	1893	4
649	20230907	092700	15303347	1900	1900	1900	1900	3
650	20230907	092600	15297647	1890	1890	1890	1890	0
651	20230907	092500	15297647	1890	1886	1890	1886	580
652	20230907	092400	14202088	1886	1886	1886	1886	0
653	20230907	092300	14202088	1886	1886	1886	1886	0
654	20230907	092200	14202088	1886	1884	1886	1884	4
655	20230907	092100	14194548	1886	1886	1886	1886	0
656	20230907	092000	14194548	1886	1886	1886	1886	0
657	20230907	091900	14194548	1886	1886	1886	1886	0
658	20230907	091800	14194548	1886	1886	1886	1886	0
659	20230907	091700	14194548	1886	1886	1886	1886	0
660	20230907	091600	14194548	1886	1886	1886	1886	0
661	20230907	091500	14194548	1886	1886	1886	1886	0
662	20230907	091400	14194548	1886	1886	1886	1886	0
663	20230907	091300	14194548	1886	1886	1886	1886	0
664	20230907	091200	14194548	1886	1886	1886	1886	2
665	20230907	091100	14190776	1886	1886	1886	1886	2
666	20230907	091000	14187004	1885	1885	1885	1885	1
667	20230907	090900	14185119	1881	1881	1881	1881	0
668	20230907	090800	14185119	1881	1881	1881	1881	0
669	20230907	090700	14185119	1881	1881	1881	1881	0
670	20230907	090600	14185119	1881	1872	1881	1872	1289
671	20230907	090500	11761393	1871	1870	1871	1870	1209
672	20230907	090400	9499454	1869	1869	1869	1869	0
673	20230907	090300	9499454	1869	1869	1869	1869	219
674	20230907	090200	9090143	1864	1864	1864	1864	100
675	20230907	090100	8903743	1872	1870	1872	1845	3318
676	20230907	090000	2763967	1867	1860	1867	1860	1486