KissMeData/198080/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201000	67105371	1917	1917	1917	1917	224
3	20230908	200900	67105371	1917	1917	1917	1917	0
4	20230908	200800	67105371	1917	1917	1917	1917	0
5	20230908	200700	67105371	1917	1917	1917	1917	0
6	20230908	200600	67105371	1917	1917	1917	1917	0
7	20230908	200500	67105371	1917	1917	1917	1917	0
8	20230908	200400	67105371	1917	1917	1917	1917	0
9	20230908	200300	67105371	1917	1917	1917	1917	0
10	20230908	200200	67105371	1917	1917	1917	1917	0
11	20230908	200100	67105371	1917	1917	1917	1917	0
12	20230908	200000	67105371	1917	1917	1917	1917	0
13	20230908	195900	67105371	1917	1917	1917	1917	0
14	20230908	195800	67105371	1917	1917	1917	1917	0
15	20230908	195700	67105371	1917	1917	1917	1917	0
16	20230908	195600	67105371	1917	1917	1917	1917	0
17	20230908	195500	67105371	1917	1917	1917	1917	0
18	20230908	195400	67105371	1917	1917	1917	1917	0
19	20230908	195300	67105371	1917	1917	1917	1917	0
20	20230908	195200	67105371	1917	1917	1917	1917	0
21	20230908	195100	67105371	1917	1917	1917	1917	0
22	20230908	195000	67105371	1917	1917	1917	1917	0
23	20230908	194900	67105371	1917	1917	1917	1917	0
24	20230908	194800	67105371	1917	1917	1917	1917	0
25	20230908	194700	67105371	1917	1917	1917	1917	0
26	20230908	194600	67105371	1917	1917	1917	1917	0
27	20230908	194500	67105371	1917	1917	1917	1917	0
28	20230908	194400	67105371	1917	1917	1917	1917	0
29	20230908	194300	67105371	1917	1917	1917	1917	0
30	20230908	194200	67105371	1917	1917	1917	1917	0
31	20230908	194100	67105371	1917	1917	1917	1917	0
32	20230908	194000	67105371	1917	1917	1917	1917	224
33	20230908	193900	67105371	1917	1917	1917	1917	0
34	20230908	193800	67105371	1917	1917	1917	1917	0
35	20230908	193700	67105371	1917	1917	1917	1917	0
36	20230908	193600	67105371	1917	1917	1917	1917	0
37	20230908	193500	67105371	1917	1917	1917	1917	0
38	20230908	193400	67105371	1917	1917	1917	1917	0
39	20230908	193300	67105371	1917	1917	1917	1917	0
40	20230908	193200	67105371	1917	1917	1917	1917	0
41	20230908	193100	67105371	1917	1917	1917	1917	0
42	20230908	193000	67105371	1917	1917	1917	1917	0
43	20230908	192900	67105371	1917	1917	1917	1917	0
44	20230908	192800	67105371	1917	1917	1917	1917	0
45	20230908	192700	67105371	1917	1917	1917	1917	0
46	20230908	192600	67105371	1917	1917	1917	1917	0
47	20230908	192500	67105371	1917	1917	1917	1917	0
48	20230908	192400	67105371	1917	1917	1917	1917	0
49	20230908	192300	67105371	1917	1917	1917	1917	0
50	20230908	192200	67105371	1917	1917	1917	1917	0
51	20230908	192100	67105371	1917	1917	1917	1917	0
52	20230908	192000	67105371	1917	1917	1917	1917	0
53	20230908	191900	67105371	1917	1917	1917	1917	0
54	20230908	191800	67105371	1917	1917	1917	1917	0
55	20230908	191700	67105371	1917	1917	1917	1917	0
56	20230908	191600	67105371	1917	1917	1917	1917	0
57	20230908	191500	67105371	1917	1917	1917	1917	0
58	20230908	191400	67105371	1917	1917	1917	1917	0
59	20230908	191300	67105371	1917	1917	1917	1917	0
60	20230908	191200	67105371	1917	1917	1917	1917	0
61	20230908	191100	67105371	1917	1917	1917	1917	0
62	20230908	191000	67105371	1917	1917	1917	1917	224
63	20230908	190900	67105371	1917	1917	1917	1917	0
64	20230908	190800	67105371	1917	1917	1917	1917	0
65	20230908	190700	67105371	1917	1917	1917	1917	0
66	20230908	190600	67105371	1917	1917	1917	1917	0
67	20230908	190500	67105371	1917	1917	1917	1917	0
68	20230908	190400	67105371	1917	1917	1917	1917	0
69	20230908	190300	67105371	1917	1917	1917	1917	0
70	20230908	190200	67105371	1917	1917	1917	1917	0
71	20230908	190100	67105371	1917	1917	1917	1917	0
72	20230908	190000	67105371	1917	1917	1917	1917	0
73	20230908	185900	67105371	1917	1917	1917	1917	0
74	20230908	185800	67105371	1917	1917	1917	1917	0
75	20230908	185700	67105371	1917	1917	1917	1917	0
76	20230908	185600	67105371	1917	1917	1917	1917	0
77	20230908	185500	67105371	1917	1917	1917	1917	0
78	20230908	185400	67105371	1917	1917	1917	1917	0
79	20230908	185300	67105371	1917	1917	1917	1917	0
80	20230908	185200	67105371	1917	1917	1917	1917	0
81	20230908	185100	67105371	1917	1917	1917	1917	0
82	20230908	185000	67105371	1917	1917	1917	1917	0
83	20230908	184900	67105371	1917	1917	1917	1917	0
84	20230908	184800	67105371	1917	1917	1917	1917	0
85	20230908	184700	67105371	1917	1917	1917	1917	0
86	20230908	184600	67105371	1917	1917	1917	1917	0
87	20230908	184500	67105371	1917	1917	1917	1917	0
88	20230908	184400	67105371	1917	1917	1917	1917	0
89	20230908	184300	67105371	1917	1917	1917	1917	0
90	20230908	184200	67105371	1917	1917	1917	1917	0
91	20230908	184100	67105371	1917	1917	1917	1917	0
92	20230908	184000	67105371	1917	1917	1917	1917	224
93	20230908	183900	67105371	1917	1917	1917	1917	0
94	20230908	183800	67105371	1917	1917	1917	1917	0
95	20230908	183700	67105371	1917	1917	1917	1917	0
96	20230908	183600	67105371	1917	1917	1917	1917	0
97	20230908	183500	67105371	1917	1917	1917	1917	0
98	20230908	183400	67105371	1917	1917	1917	1917	0
99	20230908	183300	67105371	1917	1917	1917	1917	0
100	20230908	183200	67105371	1917	1917	1917	1917	0
101	20230908	183100	67105371	1917	1917	1917	1917	0
102	20230908	183000	67105371	1917	1917	1917	1917	0
103	20230908	182900	67105371	1917	1917	1917	1917	0
104	20230908	182800	67105371	1917	1917	1917	1917	0
105	20230908	182700	67105371	1917	1917	1917	1917	0
106	20230908	182600	67105371	1917	1917	1917	1917	0
107	20230908	182500	67105371	1917	1917	1917	1917	0
108	20230908	182400	67105371	1917	1917	1917	1917	0
109	20230908	182300	67105371	1917	1917	1917	1917	0
110	20230908	182200	67105371	1917	1917	1917	1917	0
111	20230908	182100	67105371	1917	1917	1917	1917	0
112	20230908	182000	67105371	1917	1917	1917	1917	0
113	20230908	181900	67105371	1917	1917	1917	1917	0
114	20230908	181800	67105371	1917	1917	1917	1917	0
115	20230908	181700	67105371	1917	1917	1917	1917	0
116	20230908	181600	67105371	1917	1917	1917	1917	0
117	20230908	181500	67105371	1917	1917	1917	1917	0
118	20230908	181400	67105371	1917	1917	1917	1917	0
119	20230908	181300	67105371	1917	1917	1917	1917	0
120	20230908	181200	67105371	1917	1917	1917	1917	0
121	20230908	181100	67105371	1917	1917	1917	1917	0
122	20230908	181000	67105371	1917	1917	1917	1917	224
123	20230908	180900	67105371	1917	1917	1917	1917	0
124	20230908	180800	67105371	1917	1917	1917	1917	0
125	20230908	180700	67105371	1917	1917	1917	1917	0
126	20230908	180600	67105371	1917	1917	1917	1917	0
127	20230908	180500	67105371	1917	1917	1917	1917	0
128	20230908	180400	67105371	1917	1917	1917	1917	0
129	20230908	180300	67105371	1917	1917	1917	1917	0
130	20230908	180200	67105371	1917	1917	1917	1917	0
131	20230908	180100	67105371	1917	1917	1917	1917	0
132	20230908	180000	67105371	1917	1917	1917	1917	0
133	20230908	175900	67105371	1917	1917	1917	1917	0
134	20230908	175800	67105371	1917	1917	1917	1917	0
135	20230908	175700	67105371	1917	1917	1917	1917	0
136	20230908	175600	67105371	1917	1917	1917	1917	0
137	20230908	175500	67105371	1917	1917	1917	1917	0
138	20230908	175400	67105371	1917	1917	1917	1917	0
139	20230908	175300	67105371	1917	1917	1917	1917	0
140	20230908	175200	67105371	1917	1917	1917	1917	0
141	20230908	175100	67105371	1917	1917	1917	1917	0
142	20230908	175000	67105371	1917	1917	1917	1917	0
143	20230908	174900	67105371	1917	1917	1917	1917	0
144	20230908	174800	67105371	1917	1917	1917	1917	0
145	20230908	174700	67105371	1917	1917	1917	1917	0
146	20230908	174600	67105371	1917	1917	1917	1917	0
147	20230908	174500	67105371	1917	1917	1917	1917	0
148	20230908	174400	67105371	1917	1917	1917	1917	0
149	20230908	174300	67105371	1917	1917	1917	1917	0
150	20230908	174200	67105371	1917	1917	1917	1917	0
151	20230908	174100	67105371	1917	1917	1917	1917	0
152	20230908	174000	67105371	1917	1917	1917	1917	224
153	20230908	173900	67105371	1917	1917	1917	1917	0
154	20230908	173800	67105371	1917	1917	1917	1917	0
155	20230908	173700	67105371	1917	1917	1917	1917	0
156	20230908	173600	67105371	1917	1917	1917	1917	0
157	20230908	173500	67105371	1917	1917	1917	1917	0
158	20230908	173400	67105371	1917	1917	1917	1917	0
159	20230908	173300	67105371	1917	1917	1917	1917	0
160	20230908	173200	67105371	1917	1917	1917	1917	0
161	20230908	173100	67105371	1917	1917	1917	1917	0
162	20230908	173000	67105371	1917	1917	1917	1917	0
163	20230908	172900	67105371	1917	1917	1917	1917	0
164	20230908	172800	67105371	1917	1917	1917	1917	0
165	20230908	172700	67105371	1917	1917	1917	1917	0
166	20230908	172600	67105371	1917	1917	1917	1917	0
167	20230908	172500	67105371	1917	1917	1917	1917	0
168	20230908	172400	67105371	1917	1917	1917	1917	0
169	20230908	172300	67105371	1917	1917	1917	1917	0
170	20230908	172200	67105371	1917	1917	1917	1917	0
171	20230908	172100	67105371	1917	1917	1917	1917	0
172	20230908	172000	67105371	1917	1917	1917	1917	0
173	20230908	171900	67105371	1917	1917	1917	1917	0
174	20230908	171800	67105371	1917	1917	1917	1917	0
175	20230908	171700	67105371	1917	1917	1917	1917	0
176	20230908	171600	67105371	1917	1917	1917	1917	0
177	20230908	171500	67105371	1917	1917	1917	1917	0
178	20230908	171400	67105371	1917	1917	1917	1917	0
179	20230908	171300	67105371	1917	1917	1917	1917	0
180	20230908	171200	67105371	1917	1917	1917	1917	0
181	20230908	171100	67105371	1917	1917	1917	1917	0
182	20230908	171000	67105371	1917	1917	1917	1917	224
183	20230908	170900	67105371	1917	1917	1917	1917	0
184	20230908	170800	67105371	1917	1917	1917	1917	0
185	20230908	170700	67105371	1917	1917	1917	1917	0
186	20230908	170600	67105371	1917	1917	1917	1917	0
187	20230908	170500	67105371	1917	1917	1917	1917	0
188	20230908	170400	67105371	1917	1917	1917	1917	0
189	20230908	170300	67105371	1917	1917	1917	1917	0
190	20230908	170200	67105371	1917	1917	1917	1917	0
191	20230908	170100	67105371	1917	1917	1917	1917	0
192	20230908	170000	67105371	1917	1917	1917	1917	0
193	20230908	165900	67105371	1917	1917	1917	1917	0
194	20230908	165800	67105371	1917	1917	1917	1917	0
195	20230908	165700	67105371	1917	1917	1917	1917	0
196	20230908	165600	67105371	1917	1917	1917	1917	0
197	20230908	165500	67105371	1917	1917	1917	1917	0
198	20230908	165400	67105371	1917	1917	1917	1917	0
199	20230908	165300	67105371	1917	1917	1917	1917	0
200	20230908	165200	67105371	1917	1917	1917	1917	0
201	20230908	165100	67105371	1917	1917	1917	1917	0
202	20230908	165000	67105371	1917	1917	1917	1917	0
203	20230908	164900	67105371	1917	1917	1917	1917	0
204	20230908	164800	67105371	1917	1917	1917	1917	0
205	20230908	164700	67105371	1917	1917	1917	1917	0
206	20230908	164600	67105371	1917	1917	1917	1917	0
207	20230908	164500	67105371	1917	1917	1917	1917	0
208	20230908	164400	67105371	1917	1917	1917	1917	0
209	20230908	164300	67105371	1917	1917	1917	1917	0
210	20230908	164200	67105371	1917	1917	1917	1917	0
211	20230908	164100	67105371	1917	1917	1917	1917	0
212	20230908	164000	67105371	1917	1917	1917	1917	224
213	20230908	163900	67105371	1917	1917	1917	1917	0
214	20230908	163800	67105371	1917	1917	1917	1917	0
215	20230908	163700	67105371	1917	1917	1917	1917	0
216	20230908	163600	67105371	1917	1917	1917	1917	0
217	20230908	163500	67105371	1917	1917	1917	1917	0
218	20230908	163400	67105371	1917	1917	1917	1917	0
219	20230908	163300	67105371	1917	1917	1917	1917	0
220	20230908	163200	67105371	1917	1917	1917	1917	0
221	20230908	163100	67105371	1917	1917	1917	1917	0
222	20230908	163000	67105371	1917	1917	1917	1917	0
223	20230908	162900	67105371	1917	1917	1917	1917	0
224	20230908	162800	67105371	1917	1917	1917	1917	0
225	20230908	162700	67105371	1917	1917	1917	1917	0
226	20230908	162600	67105371	1917	1917	1917	1917	0
227	20230908	162500	67105371	1917	1917	1917	1917	0
228	20230908	162400	67105371	1917	1917	1917	1917	0
229	20230908	162300	67105371	1917	1917	1917	1917	0
230	20230908	162200	67105371	1917	1917	1917	1917	0
231	20230908	162100	67105371	1917	1917	1917	1917	0
232	20230908	162000	67105371	1917	1917	1917	1917	0
233	20230908	161900	67105371	1917	1917	1917	1917	0
234	20230908	161800	67105371	1917	1917	1917	1917	0
235	20230908	161700	67105371	1917	1917	1917	1917	0
236	20230908	161600	67105371	1917	1917	1917	1917	0
237	20230908	161500	67105371	1917	1917	1917	1917	0
238	20230908	161400	67105371	1917	1917	1917	1917	0
239	20230908	161300	67105371	1917	1917	1917	1917	0
240	20230908	161200	67105371	1917	1917	1917	1917	0
241	20230908	161100	67105371	1917	1917	1917	1917	0
242	20230908	161000	67105371	1917	1917	1917	1917	224
243	20230908	160900	67105371	1917	1917	1917	1917	0
244	20230908	160800	67105371	1917	1917	1917	1917	0
245	20230908	160700	67105371	1917	1917	1917	1917	0
246	20230908	160600	67105371	1917	1917	1917	1917	0
247	20230908	160500	67105371	1917	1917	1917	1917	0
248	20230908	160400	67105371	1917	1917	1917	1917	0
249	20230908	160300	67105371	1917	1917	1917	1917	0
250	20230908	160200	67105371	1917	1917	1917	1917	0
251	20230908	160100	67105371	1917	1917	1917	1917	0
252	20230908	160000	67105371	1917	1917	1917	1917	0
253	20230908	155900	67105371	1917	1917	1917	1917	0
254	20230908	155800	67105371	1917	1917	1917	1917	0
255	20230908	155700	67105371	1917	1917	1917	1917	0
256	20230908	155600	67105371	1917	1917	1917	1917	0
257	20230908	155500	67105371	1917	1917	1917	1917	0
258	20230908	155400	67105371	1917	1917	1917	1917	0
259	20230908	155300	67105371	1917	1917	1917	1917	0
260	20230908	155200	67105371	1917	1917	1917	1917	0
261	20230908	155100	67105371	1917	1917	1917	1917	0
262	20230908	155000	67105371	1917	1917	1917	1917	0
263	20230908	154900	67105371	1917	1917	1917	1917	0
264	20230908	154800	67105371	1917	1917	1917	1917	0
265	20230908	154700	67105371	1917	1917	1917	1917	0
266	20230908	154600	67105371	1917	1917	1917	1917	0
267	20230908	154500	67105371	1917	1917	1917	1917	0
268	20230908	154400	67105371	1917	1917	1917	1917	0
269	20230908	154300	67105371	1917	1917	1917	1917	0
270	20230908	154200	67105371	1917	1917	1917	1917	0
271	20230908	154100	67105371	1917	1917	1917	1917	0
272	20230908	154000	67105371	1917	1917	1917	1917	224
273	20230908	153900	67105371	1917	1917	1917	1917	0
274	20230908	153800	67105371	1917	1917	1917	1917	0
275	20230908	153700	67105371	1917	1917	1917	1917	0
276	20230908	153600	67105371	1917	1917	1917	1917	0
277	20230908	153500	67105371	1917	1917	1917	1917	0
278	20230908	153400	67105371	1917	1917	1917	1917	0
279	20230908	153300	67105371	1917	1917	1917	1917	0
280	20230908	153200	67105371	1917	1917	1917	1917	0
281	20230908	153100	67105371	1917	1917	1917	1917	0
282	20230908	153000	67105371	1917	1917	1917	1917	224
283	20230908	152900	66675963	1932	1932	1932	1932	0
284	20230908	152800	66675963	1932	1932	1932	1932	0
285	20230908	152700	66675963	1932	1932	1932	1932	0
286	20230908	152600	66675963	1932	1932	1932	1932	0
287	20230908	152500	66675963	1932	1932	1932	1932	0
288	20230908	152400	66675963	1932	1932	1932	1932	0
289	20230908	152300	66675963	1932	1932	1932	1932	0
290	20230908	152200	66675963	1932	1932	1932	1932	0
291	20230908	152100	66675963	1932	1932	1932	1932	0
292	20230908	152000	66675963	1932	1932	1932	1932	0
293	20230908	151900	66675963	1932	1931	1932	1931	18
294	20230908	151800	66641188	1932	1931	1932	1931	17
295	20230908	151700	66608345	1932	1931	1932	1931	18
296	20230908	151600	66573570	1932	1927	1932	1927	18
297	20230908	151500	66538823	1928	1927	1928	1927	17
298	20230908	151400	66506048	1931	1928	1932	1928	19
299	20230908	151300	66469349	1932	1923	1932	1923	19
300	20230908	151200	66432666	1931	1926	1932	1926	18
301	20230908	151100	66397909	1932	1926	1932	1926	21
302	20230908	151000	66357344	1931	1925	1932	1925	18
303	20230908	150900	66322583	1932	1924	1932	1924	21
304	20230908	150800	66282022	1931	1925	1932	1925	19
305	20230908	150700	66245329	1932	1931	1932	1931	19
306	20230908	150600	66208622	1932	1931	1932	1931	17
307	20230908	150500	66175779	1932	1931	1932	1931	17
308	20230908	150400	66142936	1932	1931	1932	1931	18
309	20230908	150300	66108162	1932	1925	1932	1925	17
310	20230908	150200	66075325	1931	1924	1932	1924	18
311	20230908	150100	66040571	1931	1918	1931	1918	20
312	20230908	150000	66001991	1928	1928	1928	1928	19
313	20230908	145900	65965359	1929	1929	1929	1929	17
314	20230908	145800	65932566	1929	1920	1929	1920	18
315	20230908	145700	65897860	1929	1930	1930	1929	18
316	20230908	145600	65863121	1931	1920	1931	1920	17
317	20230908	145500	65830335	1931	1921	1932	1921	21
318	20230908	145400	65789807	1929	1921	1930	1921	20
319	20230908	145300	65751244	1931	1931	1931	1931	20
320	20230908	145200	65712624	1932	1922	1932	1922	18
321	20230908	145100	65677875	1933	1920	1933	1920	19
322	20230908	145000	65641196	1931	1931	1932	1930	19
323	20230908	144900	65604492	1932	1920	1932	1920	17
324	20230908	144800	65571695	1927	1927	1927	1927	20
325	20230908	144700	65533155	1917	1916	1928	1916	21
326	20230908	144600	65492705	1927	1915	1930	1915	18
327	20230908	144500	65457998	1931	1915	1931	1915	20
328	20230908	144400	65419512	1921	1915	1921	1915	17
329	20230908	144300	65386915	1910	1928	1928	1910	143
330	20230908	144200	65111463	1931	1931	1931	1931	0
331	20230908	144100	65111463	1931	1931	1931	1931	0
332	20230908	144000	65111463	1931	1931	1931	1931	0
333	20230908	143900	65111463	1931	1931	1931	1931	0
334	20230908	143800	65111463	1931	1931	1931	1931	2
335	20230908	143700	65107601	1936	1936	1936	1936	17
336	20230908	143600	65074689	1937	1921	1937	1921	17
337	20230908	143500	65041968	1921	1921	1921	1921	0
338	20230908	143400	65041968	1921	1921	1921	1921	0
339	20230908	143300	65041968	1921	1921	1921	1921	1
340	20230908	143200	65040047	1914	1914	1914	1914	0
341	20230908	143100	65040047	1914	1914	1914	1914	0
342	20230908	143000	65040047	1914	1914	1914	1914	0
343	20230908	142900	65040047	1914	1914	1914	1914	0
344	20230908	142800	65040047	1914	1914	1914	1914	0
345	20230908	142700	65040047	1914	1914	1914	1914	0
346	20230908	142600	65040047	1914	1914	1914	1914	0
347	20230908	142500	65040047	1914	1914	1914	1914	0
348	20230908	142400	65040047	1914	1914	1914	1914	0
349	20230908	142300	65040047	1914	1914	1914	1914	0
350	20230908	142200	65040047	1914	1914	1914	1914	1102
351	20230908	142100	62930819	1922	1922	1922	1922	0
352	20230908	142000	62930819	1922	1922	1922	1922	0
353	20230908	141900	62930819	1922	1922	1922	1922	10
354	20230908	141800	62911599	1910	1918	1918	1910	2436
355	20230908	141700	58249967	1932	1910	1932	1910	59
356	20230908	141600	58137211	1932	1932	1932	1932	0
357	20230908	141500	58137211	1932	1932	1932	1932	0
358	20230908	141400	58137211	1932	1932	1932	1932	0
359	20230908	141300	58137211	1932	1915	1932	1915	1000
360	20230908	141200	56206799	1920	1920	1920	1920	3
361	20230908	141100	56201039	1932	1932	1932	1932	0
362	20230908	141000	56201039	1932	1932	1932	1932	1
363	20230908	140900	56199107	1910	1911	1911	1910	511
364	20230908	140800	55222760	1916	1916	1916	1916	238
365	20230908	140700	54766752	1948	1916	1948	1916	5
366	20230908	140600	54757104	1920	1920	1920	1920	0
367	20230908	140500	54757104	1920	1920	1920	1920	2
368	20230908	140400	54753264	1905	1905	1905	1905	0
369	20230908	140300	54753264	1905	1905	1905	1905	22
370	20230908	140200	54711354	1905	1877	1905	1877	2531
371	20230908	140100	49941792	1870	1870	1870	1870	433
372	20230908	140000	49132082	1870	1870	1870	1870	0
373	20230908	135900	49132082	1870	1870	1870	1870	0
374	20230908	135800	49132082	1870	1870	1870	1870	534
375	20230908	135700	48133502	1870	1870	1870	1870	0
376	20230908	135600	48133502	1870	1870	1870	1870	0
377	20230908	135500	48133502	1870	1870	1870	1870	3
378	20230908	135400	48127892	1871	1871	1871	1871	0
379	20230908	135300	48127892	1871	1871	1871	1871	0
380	20230908	135200	48127892	1871	1871	1871	1871	0
381	20230908	135100	48127892	1871	1873	1873	1871	200
382	20230908	135000	47753683	1879	1879	1879	1879	0
383	20230908	134900	47753683	1879	1879	1879	1879	0
384	20230908	134800	47753683	1879	1879	1879	1879	0
385	20230908	134700	47753683	1879	1879	1879	1879	0
386	20230908	134600	47753683	1879	1879	1879	1879	0
387	20230908	134500	47753683	1879	1879	1879	1879	0
388	20230908	134400	47753683	1879	1879	1879	1879	0
389	20230908	134300	47753683	1879	1879	1879	1879	0
390	20230908	134200	47753683	1879	1879	1879	1879	0
391	20230908	134100	47753683	1879	1879	1879	1879	1
392	20230908	134000	47751804	1879	1879	1879	1879	6
393	20230908	133900	47740530	1879	1879	1879	1879	3
394	20230908	133800	47734893	1876	1876	1876	1876	6
395	20230908	133700	47723637	1878	1878	1878	1878	0
396	20230908	133600	47723637	1878	1878	1878	1878	1000
397	20230908	133500	45845637	1875	1875	1875	1875	0
398	20230908	133400	45845637	1875	1875	1875	1875	0
399	20230908	133300	45845637	1875	1875	1875	1875	0
400	20230908	133200	45845637	1875	1875	1875	1875	0
401	20230908	133100	45845637	1875	1875	1875	1875	0
402	20230908	133000	45845637	1875	1874	1875	1874	1083
403	20230908	132900	43815030	1874	1874	1874	1874	0
404	20230908	132800	43815030	1874	1874	1874	1874	0
405	20230908	132700	43815030	1874	1874	1874	1874	27
406	20230908	132600	43764432	1874	1872	1874	1872	2272
407	20230908	132500	39508175	1872	1872	1872	1872	1
408	20230908	132400	39506303	1871	1871	1871	1871	0
409	20230908	132300	39506303	1871	1871	1871	1871	0
410	20230908	132200	39506303	1871	1871	1871	1871	0
411	20230908	132100	39506303	1871	1871	1871	1871	389
412	20230908	132000	38778484	1871	1871	1871	1871	0
413	20230908	131900	38778484	1871	1871	1871	1871	330
414	20230908	131800	38161054	1864	1864	1864	1864	0
415	20230908	131700	38161054	1864	1864	1864	1864	0
416	20230908	131600	38161054	1864	1864	1864	1864	0
417	20230908	131500	38161054	1864	1864	1864	1864	0
418	20230908	131400	38161054	1864	1864	1864	1864	0
419	20230908	131300	38161054	1864	1864	1864	1864	0
420	20230908	131200	38161054	1864	1864	1864	1864	77
421	20230908	131100	38017526	1864	1864	1864	1864	0
422	20230908	131000	38017526	1864	1864	1864	1864	18
423	20230908	130900	37983974	1870	1870	1870	1870	220
424	20230908	130800	37572574	1870	1864	1870	1864	145
425	20230908	130700	37301634	1870	1869	1870	1869	441
426	20230908	130600	36477185	1869	1869	1869	1869	5
427	20230908	130500	36467840	1869	1869	1869	1869	0
428	20230908	130400	36467840	1869	1869	1869	1869	5
429	20230908	130300	36458495	1869	1869	1869	1869	0
430	20230908	130200	36458495	1869	1869	1869	1869	5
431	20230908	130100	36449150	1869	1869	1869	1869	0
432	20230908	130000	36449150	1869	1869	1869	1869	5
433	20230908	125900	36439805	1869	1869	1869	1869	0
434	20230908	125800	36439805	1869	1869	1869	1869	5
435	20230908	125700	36430460	1869	1869	1869	1869	0
436	20230908	125600	36430460	1869	1869	1869	1869	5
437	20230908	125500	36421115	1869	1869	1869	1869	0
438	20230908	125400	36421115	1869	1869	1869	1869	5
439	20230908	125300	36411770	1869	1869	1869	1869	0
440	20230908	125200	36411770	1869	1869	1869	1869	5
441	20230908	125100	36402425	1869	1869	1869	1869	0
442	20230908	125000	36402425	1869	1869	1869	1869	5
443	20230908	124900	36393080	1869	1869	1869	1869	0
444	20230908	124800	36393080	1869	1869	1869	1869	5
445	20230908	124700	36383735	1864	1864	1864	1864	102
446	20230908	124600	36193607	1867	1867	1867	1867	5
447	20230908	124500	36184272	1869	1869	1869	1869	0
448	20230908	124400	36184272	1869	1869	1869	1869	5
449	20230908	124300	36174927	1870	1870	1870	1870	20
450	20230908	124200	36137527	1870	1870	1870	1870	5
451	20230908	124100	36128177	1870	1870	1870	1870	0
452	20230908	124000	36128177	1870	1870	1870	1870	5
453	20230908	123900	36118827	1867	1867	1867	1867	273
454	20230908	123800	35609136	1867	1867	1867	1867	5
455	20230908	123700	35599801	1867	1867	1867	1867	0
456	20230908	123600	35599801	1867	1863	1867	1863	81
457	20230908	123500	35448878	1867	1867	1867	1867	0
458	20230908	123400	35448878	1867	1867	1867	1867	5
459	20230908	123300	35439543	1863	1867	1867	1863	3200
460	20230908	123200	29473118	1872	1870	1872	1870	6
461	20230908	123100	29461888	1872	1872	1872	1872	0
462	20230908	123000	29461888	1872	1872	1872	1872	5
463	20230908	122900	29452528	1872	1872	1872	1872	0
464	20230908	122800	29452528	1872	1872	1872	1872	5
465	20230908	122700	29443168	1872	1872	1872	1872	0
466	20230908	122600	29443168	1872	1872	1872	1872	5
467	20230908	122500	29433808	1872	1872	1872	1872	1
468	20230908	122400	29431936	1872	1872	1872	1872	10
469	20230908	122300	29413216	1872	1872	1872	1872	0
470	20230908	122200	29413216	1872	1872	1872	1872	0
471	20230908	122100	29413216	1872	1872	1872	1872	0
472	20230908	122000	29413216	1872	1872	1872	1872	5
473	20230908	121900	29403856	1872	1872	1872	1872	0
474	20230908	121800	29403856	1872	1872	1872	1872	10
475	20230908	121700	29385136	1871	1871	1871	1871	0
476	20230908	121600	29385136	1871	1871	1871	1871	0
477	20230908	121500	29385136	1871	1871	1871	1871	0
478	20230908	121400	29385136	1871	1871	1871	1871	0
479	20230908	121300	29385136	1871	1871	1871	1871	0
480	20230908	121200	29385136	1871	1871	1871	1871	0
481	20230908	121100	29385136	1871	1871	1871	1871	1
482	20230908	121000	29383265	1870	1870	1870	1870	0
483	20230908	120900	29383265	1870	1870	1870	1870	0
484	20230908	120800	29383265	1870	1870	1870	1870	0
485	20230908	120700	29383265	1870	1870	1870	1870	129
486	20230908	120600	29142035	1867	1867	1867	1867	0
487	20230908	120500	29142035	1867	1867	1867	1867	0
488	20230908	120400	29142035	1867	1867	1867	1867	0
489	20230908	120300	29142035	1867	1867	1867	1867	0
490	20230908	120200	29142035	1867	1867	1867	1867	0
491	20230908	120100	29142035	1867	1867	1867	1867	0
492	20230908	120000	29142035	1867	1867	1867	1867	0
493	20230908	115900	29142035	1867	1867	1867	1867	0
494	20230908	115800	29142035	1867	1867	1867	1867	0
495	20230908	115700	29142035	1867	1867	1867	1867	0
496	20230908	115600	29142035	1867	1867	1867	1867	0
497	20230908	115500	29142035	1867	1869	1869	1867	448
498	20230908	115400	28305617	1870	1870	1870	1870	0
499	20230908	115300	28305617	1870	1870	1870	1870	0
500	20230908	115200	28305617	1870	1870	1870	1870	0
501	20230908	115100	28305617	1870	1869	1870	1869	3
502	20230908	115000	28300008	1868	1868	1868	1868	0
503	20230908	114900	28300008	1868	1868	1868	1867	781
504	20230908	114800	26841721	1869	1869	1869	1869	0
505	20230908	114700	26841721	1869	1869	1869	1869	0
506	20230908	114600	26841721	1869	1869	1869	1869	0
507	20230908	114500	26841721	1869	1869	1869	1869	0
508	20230908	114400	26841721	1869	1869	1869	1869	5
509	20230908	114300	26832376	1869	1869	1869	1869	4
510	20230908	114200	26824900	1869	1869	1869	1869	0
511	20230908	114100	26824900	1869	1869	1869	1869	10
512	20230908	114000	26806210	1870	1870	1870	1870	0
513	20230908	113900	26806210	1870	1870	1870	1870	0
514	20230908	113800	26806210	1870	1870	1870	1870	0
515	20230908	113700	26806210	1870	1870	1870	1870	0
516	20230908	113600	26806210	1870	1870	1870	1870	0
517	20230908	113500	26806210	1870	1870	1870	1870	0
518	20230908	113400	26806210	1870	1870	1870	1870	0
519	20230908	113300	26806210	1870	1870	1870	1870	1600
520	20230908	113200	23814210	1870	1870	1870	1870	0
521	20230908	113100	23814210	1870	1870	1870	1870	0
522	20230908	113000	23814210	1870	1870	1870	1870	0
523	20230908	112900	23814210	1870	1870	1870	1870	0
524	20230908	112800	23814210	1870	1870	1870	1870	0
525	20230908	112700	23814210	1870	1870	1870	1870	0
526	20230908	112600	23814210	1870	1870	1870	1870	0
527	20230908	112500	23814210	1870	1870	1870	1870	0
528	20230908	112400	23814210	1870	1870	1870	1870	0
529	20230908	112300	23814210	1870	1870	1870	1870	1
530	20230908	112200	23812340	1871	1871	1871	1871	0
531	20230908	112100	23812340	1871	1871	1871	1871	0
532	20230908	112000	23812340	1871	1871	1871	1871	0
533	20230908	111900	23812340	1871	1871	1871	1871	0
534	20230908	111800	23812340	1871	1871	1871	1871	0
535	20230908	111700	23812340	1871	1871	1871	1871	0
536	20230908	111600	23812340	1871	1871	1871	1871	0
537	20230908	111500	23812340	1871	1871	1871	1871	0
538	20230908	111400	23812340	1871	1871	1871	1871	0
539	20230908	111300	23812340	1871	1871	1871	1871	0
540	20230908	111200	23812340	1871	1871	1871	1871	1067
541	20230908	111100	21815983	1865	1865	1865	1865	323
542	20230908	111000	21213588	1865	1865	1865	1865	677
543	20230908	110900	19950983	1865	1865	1865	1865	0
544	20230908	110800	19950983	1865	1865	1865	1865	0
545	20230908	110700	19950983	1865	1865	1865	1865	0
546	20230908	110600	19950983	1865	1865	1865	1865	0
547	20230908	110500	19950983	1865	1865	1865	1865	0
548	20230908	110400	19950983	1865	1867	1867	1865	1000
549	20230908	110300	18085614	1867	1871	1871	1867	1000
550	20230908	110200	16218418	1872	1872	1872	1872	0
551	20230908	110100	16218418	1872	1872	1872	1872	0
552	20230908	110000	16218418	1872	1872	1872	1872	0
553	20230908	105900	16218418	1872	1872	1872	1872	200
554	20230908	105800	15844018	1871	1873	1873	1871	501
555	20230908	105700	14906599	1874	1874	1874	1874	101
556	20230908	105600	14717325	1875	1875	1875	1875	1
557	20230908	105500	14715450	1875	1875	1875	1875	51
558	20230908	105400	14619825	1876	1880	1880	1876	808
559	20230908	105300	13101655	1880	1880	1880	1880	0
560	20230908	105200	13101655	1880	1881	1881	1880	341
561	20230908	105100	12460555	1885	1885	1885	1885	0
562	20230908	105000	12460555	1885	1885	1885	1885	0
563	20230908	104900	12460555	1885	1885	1885	1885	0
564	20230908	104800	12460555	1885	1885	1885	1885	0
565	20230908	104700	12460555	1885	1885	1885	1885	0
566	20230908	104600	12460555	1885	1885	1885	1885	0
567	20230908	104500	12460555	1885	1885	1885	1885	0
568	20230908	104400	12460555	1885	1885	1885	1885	0
569	20230908	104300	12460555	1885	1885	1885	1885	0
570	20230908	104200	12460555	1885	1885	1885	1885	0
571	20230908	104100	12460555	1885	1885	1885	1885	0
572	20230908	104000	12460555	1885	1885	1885	1885	0
573	20230908	103900	12460555	1885	1885	1885	1885	0
574	20230908	103800	12460555	1885	1885	1885	1885	0
575	20230908	103700	12460555	1885	1885	1885	1885	0
576	20230908	103600	12460555	1885	1885	1885	1885	0
577	20230908	103500	12460555	1885	1885	1885	1885	0
578	20230908	103400	12460555	1885	1885	1885	1885	0
579	20230908	103300	12460555	1885	1885	1885	1885	0
580	20230908	103200	12460555	1885	1885	1885	1885	0
581	20230908	103100	12460555	1885	1885	1885	1885	0
582	20230908	103000	12460555	1885	1885	1885	1885	0
583	20230908	102900	12460555	1885	1885	1885	1885	0
584	20230908	102800	12460555	1885	1885	1885	1885	0
585	20230908	102700	12460555	1885	1885	1885	1885	0
586	20230908	102600	12460555	1885	1885	1885	1885	0
587	20230908	102500	12460555	1885	1885	1885	1885	100
588	20230908	102400	12272055	1886	1886	1886	1886	0
589	20230908	102300	12272055	1886	1886	1886	1886	0
590	20230908	102200	12272055	1886	1886	1886	1886	0
591	20230908	102100	12272055	1886	1886	1886	1886	0
592	20230908	102000	12272055	1886	1886	1886	1886	0
593	20230908	101900	12272055	1886	1886	1886	1886	0
594	20230908	101800	12272055	1886	1886	1886	1886	1
595	20230908	101700	12270169	1881	1881	1881	1881	0
596	20230908	101600	12270169	1881	1881	1881	1881	0
597	20230908	101500	12270169	1881	1881	1881	1881	0
598	20230908	101400	12270169	1881	1883	1883	1881	382
599	20230908	101300	11551291	1889	1889	1889	1889	0
600	20230908	101200	11551291	1889	1889	1889	1889	0
601	20230908	101100	11551291	1889	1889	1889	1889	118
602	20230908	101000	11328389	1886	1886	1886	1886	0
603	20230908	100900	11328389	1886	1890	1890	1886	1419
604	20230908	100800	8651495	1890	1890	1890	1890	124
605	20230908	100700	8417135	1890	1890	1890	1890	0
606	20230908	100600	8417135	1890	1890	1890	1890	3
607	20230908	100500	8411465	1890	1890	1890	1890	1
608	20230908	100400	8409575	1890	1890	1890	1890	0
609	20230908	100300	8409575	1890	1890	1890	1890	0
610	20230908	100200	8409575	1890	1890	1890	1890	0
611	20230908	100100	8409575	1890	1890	1890	1890	0
612	20230908	100000	8409575	1890	1890	1890	1890	0
613	20230908	095900	8409575	1890	1890	1890	1890	1
614	20230908	095800	8407685	1886	1886	1886	1886	0
615	20230908	095700	8407685	1886	1886	1886	1886	0
616	20230908	095600	8407685	1886	1886	1886	1886	0
617	20230908	095500	8407685	1886	1886	1886	1886	0
618	20230908	095400	8407685	1886	1886	1886	1886	0
619	20230908	095300	8407685	1886	1886	1886	1886	7
620	20230908	095200	8394483	1886	1886	1886	1886	0
621	20230908	095100	8394483	1886	1886	1886	1886	0
622	20230908	095000	8394483	1886	1886	1886	1886	0
623	20230908	094900	8394483	1886	1886	1886	1886	0
624	20230908	094800	8394483	1886	1886	1886	1886	0
625	20230908	094700	8394483	1886	1886	1886	1886	0
626	20230908	094600	8394483	1886	1886	1886	1886	50
627	20230908	094500	8300183	1886	1886	1886	1886	37
628	20230908	094400	8230401	1887	1887	1887	1887	100
629	20230908	094300	8041701	1887	1887	1887	1887	0
630	20230908	094200	8041701	1887	1887	1887	1887	0
631	20230908	094100	8041701	1887	1887	1887	1887	0
632	20230908	094000	8041701	1887	1887	1887	1887	0
633	20230908	093900	8041701	1887	1887	1887	1887	0
634	20230908	093800	8041701	1887	1887	1887	1887	88
635	20230908	093700	7875645	1882	1882	1882	1882	0
636	20230908	093600	7875645	1882	1882	1882	1882	0
637	20230908	093500	7875645	1882	1885	1885	1882	90
638	20230908	093400	7706146	1886	1886	1886	1886	66
639	20230908	093300	7581670	1891	1891	1891	1891	0
640	20230908	093200	7581670	1891	1891	1891	1891	1
641	20230908	093100	7579779	1891	1891	1891	1891	0
642	20230908	093000	7579779	1891	1891	1891	1891	0
643	20230908	092900	7579779	1891	1891	1891	1891	0
644	20230908	092800	7579779	1891	1891	1891	1891	0
645	20230908	092700	7579779	1891	1891	1891	1891	150
646	20230908	092600	7296129	1891	1891	1891	1891	0
647	20230908	092500	7296129	1891	1891	1891	1891	0
648	20230908	092400	7296129	1891	1891	1891	1891	0
649	20230908	092300	7296129	1891	1891	1891	1891	1
650	20230908	092200	7294238	1891	1891	1891	1891	0
651	20230908	092100	7294238	1891	1891	1891	1891	0
652	20230908	092000	7294238	1891	1891	1891	1891	3
653	20230908	091900	7288565	1886	1886	1886	1886	0
654	20230908	091800	7288565	1886	1886	1886	1886	0
655	20230908	091700	7288565	1886	1886	1886	1886	10
656	20230908	091600	7269705	1888	1888	1888	1888	1109
657	20230908	091500	5175913	1888	1888	1888	1888	116
658	20230908	091400	4956905	1888	1888	1888	1888	0
659	20230908	091300	4956905	1888	1888	1888	1888	0
660	20230908	091200	4956905	1888	1888	1888	1888	100
661	20230908	091100	4768105	1886	1886	1886	1886	300
662	20230908	091000	4202305	1882	1882	1882	1882	0
663	20230908	090900	4202305	1882	1882	1882	1882	0
664	20230908	090800	4202305	1882	1882	1882	1882	0
665	20230908	090700	4202305	1882	1882	1882	1882	1
666	20230908	090600	4200423	1882	1877	1882	1877	2016
667	20230908	090500	412856	1868	1868	1868	1868	0
668	20230908	090400	412856	1868	1868	1868	1868	62
669	20230908	090300	297040	1880	1880	1880	1880	0
670	20230908	090200	297040	1880	1880	1880	1880	0
671	20230908	090100	297040	1880	1880	1880	1880	0
672	20230908	090000	297040	1880	1880	1880	1880	158