KissMeData/310870/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	204100	155981077	1884	1884	1884	1884	330
3	20230907	204000	155981077	1884	1884	1884	1884	0
4	20230907	203900	155981077	1884	1884	1884	1884	0
5	20230907	203800	155981077	1884	1884	1884	1884	0
6	20230907	203700	155981077	1884	1884	1884	1884	0
7	20230907	203600	155981077	1884	1884	1884	1884	0
8	20230907	203500	155981077	1884	1884	1884	1884	0
9	20230907	203400	155981077	1884	1884	1884	1884	0
10	20230907	203300	155981077	1884	1884	1884	1884	0
11	20230907	203200	155981077	1884	1884	1884	1884	0
12	20230907	203100	155981077	1884	1884	1884	1884	0
13	20230907	203000	155981077	1884	1884	1884	1884	0
14	20230907	202900	155981077	1884	1884	1884	1884	0
15	20230907	202800	155981077	1884	1884	1884	1884	0
16	20230907	202700	155981077	1884	1884	1884	1884	0
17	20230907	202600	155981077	1884	1884	1884	1884	0
18	20230907	202500	155981077	1884	1884	1884	1884	0
19	20230907	202400	155981077	1884	1884	1884	1884	0
20	20230907	202300	155981077	1884	1884	1884	1884	0
21	20230907	202200	155981077	1884	1884	1884	1884	0
22	20230907	202100	155981077	1884	1884	1884	1884	0
23	20230907	202000	155981077	1884	1884	1884	1884	0
24	20230907	201900	155981077	1884	1884	1884	1884	0
25	20230907	201800	155981077	1884	1884	1884	1884	0
26	20230907	201700	155981077	1884	1884	1884	1884	0
27	20230907	201600	155981077	1884	1884	1884	1884	0
28	20230907	201500	155981077	1884	1884	1884	1884	0
29	20230907	201400	155981077	1884	1884	1884	1884	0
30	20230907	201300	155981077	1884	1884	1884	1884	0
31	20230907	201200	155981077	1884	1884	1884	1884	0
32	20230907	201100	155981077	1884	1884	1884	1884	330
33	20230907	201000	155981077	1884	1884	1884	1884	0
34	20230907	200900	155981077	1884	1884	1884	1884	0
35	20230907	200800	155981077	1884	1884	1884	1884	0
36	20230907	200700	155981077	1884	1884	1884	1884	0
37	20230907	200600	155981077	1884	1884	1884	1884	0
38	20230907	200500	155981077	1884	1884	1884	1884	0
39	20230907	200400	155981077	1884	1884	1884	1884	0
40	20230907	200300	155981077	1884	1884	1884	1884	0
41	20230907	200200	155981077	1884	1884	1884	1884	0
42	20230907	200100	155981077	1884	1884	1884	1884	0
43	20230907	200000	155981077	1884	1884	1884	1884	0
44	20230907	195900	155981077	1884	1884	1884	1884	0
45	20230907	195800	155981077	1884	1884	1884	1884	0
46	20230907	195700	155981077	1884	1884	1884	1884	0
47	20230907	195600	155981077	1884	1884	1884	1884	0
48	20230907	195500	155981077	1884	1884	1884	1884	0
49	20230907	195400	155981077	1884	1884	1884	1884	0
50	20230907	195300	155981077	1884	1884	1884	1884	0
51	20230907	195200	155981077	1884	1884	1884	1884	0
52	20230907	195100	155981077	1884	1884	1884	1884	0
53	20230907	195000	155981077	1884	1884	1884	1884	0
54	20230907	194900	155981077	1884	1884	1884	1884	0
55	20230907	194800	155981077	1884	1884	1884	1884	0
56	20230907	194700	155981077	1884	1884	1884	1884	0
57	20230907	194600	155981077	1884	1884	1884	1884	0
58	20230907	194500	155981077	1884	1884	1884	1884	0
59	20230907	194400	155981077	1884	1884	1884	1884	0
60	20230907	194300	155981077	1884	1884	1884	1884	0
61	20230907	194200	155981077	1884	1884	1884	1884	0
62	20230907	194100	155981077	1884	1884	1884	1884	330
63	20230907	194000	155981077	1884	1884	1884	1884	0
64	20230907	193900	155981077	1884	1884	1884	1884	0
65	20230907	193800	155981077	1884	1884	1884	1884	0
66	20230907	193700	155981077	1884	1884	1884	1884	0
67	20230907	193600	155981077	1884	1884	1884	1884	0
68	20230907	193500	155981077	1884	1884	1884	1884	0
69	20230907	193400	155981077	1884	1884	1884	1884	0
70	20230907	193300	155981077	1884	1884	1884	1884	0
71	20230907	193200	155981077	1884	1884	1884	1884	0
72	20230907	193100	155981077	1884	1884	1884	1884	0
73	20230907	193000	155981077	1884	1884	1884	1884	0
74	20230907	192900	155981077	1884	1884	1884	1884	0
75	20230907	192800	155981077	1884	1884	1884	1884	0
76	20230907	192700	155981077	1884	1884	1884	1884	0
77	20230907	192600	155981077	1884	1884	1884	1884	0
78	20230907	192500	155981077	1884	1884	1884	1884	0
79	20230907	192400	155981077	1884	1884	1884	1884	0
80	20230907	192300	155981077	1884	1884	1884	1884	0
81	20230907	192200	155981077	1884	1884	1884	1884	0
82	20230907	192100	155981077	1884	1884	1884	1884	0
83	20230907	192000	155981077	1884	1884	1884	1884	0
84	20230907	191900	155981077	1884	1884	1884	1884	0
85	20230907	191800	155981077	1884	1884	1884	1884	0
86	20230907	191700	155981077	1884	1884	1884	1884	0
87	20230907	191600	155981077	1884	1884	1884	1884	0
88	20230907	191500	155981077	1884	1884	1884	1884	0
89	20230907	191400	155981077	1884	1884	1884	1884	0
90	20230907	191300	155981077	1884	1884	1884	1884	0
91	20230907	191200	155981077	1884	1884	1884	1884	0
92	20230907	191100	155981077	1884	1884	1884	1884	330
93	20230907	191000	155981077	1884	1884	1884	1884	0
94	20230907	190900	155981077	1884	1884	1884	1884	0
95	20230907	190800	155981077	1884	1884	1884	1884	0
96	20230907	190700	155981077	1884	1884	1884	1884	0
97	20230907	190600	155981077	1884	1884	1884	1884	0
98	20230907	190500	155981077	1884	1884	1884	1884	0
99	20230907	190400	155981077	1884	1884	1884	1884	0
100	20230907	190300	155981077	1884	1884	1884	1884	0
101	20230907	190200	155981077	1884	1884	1884	1884	0
102	20230907	190100	155981077	1884	1884	1884	1884	0
103	20230907	190000	155981077	1884	1884	1884	1884	0
104	20230907	185900	155981077	1884	1884	1884	1884	0
105	20230907	185800	155981077	1884	1884	1884	1884	0
106	20230907	185700	155981077	1884	1884	1884	1884	0
107	20230907	185600	155981077	1884	1884	1884	1884	0
108	20230907	185500	155981077	1884	1884	1884	1884	0
109	20230907	185400	155981077	1884	1884	1884	1884	0
110	20230907	185300	155981077	1884	1884	1884	1884	0
111	20230907	185200	155981077	1884	1884	1884	1884	0
112	20230907	185100	155981077	1884	1884	1884	1884	0
113	20230907	185000	155981077	1884	1884	1884	1884	0
114	20230907	184900	155981077	1884	1884	1884	1884	0
115	20230907	184800	155981077	1884	1884	1884	1884	0
116	20230907	184700	155981077	1884	1884	1884	1884	0
117	20230907	184600	155981077	1884	1884	1884	1884	0
118	20230907	184500	155981077	1884	1884	1884	1884	0
119	20230907	184400	155981077	1884	1884	1884	1884	0
120	20230907	184300	155981077	1884	1884	1884	1884	0
121	20230907	184200	155981077	1884	1884	1884	1884	0
122	20230907	184100	155981077	1884	1884	1884	1884	330
123	20230907	184000	155981077	1884	1884	1884	1884	0
124	20230907	183900	155981077	1884	1884	1884	1884	0
125	20230907	183800	155981077	1884	1884	1884	1884	0
126	20230907	183700	155981077	1884	1884	1884	1884	0
127	20230907	183600	155981077	1884	1884	1884	1884	0
128	20230907	183500	155981077	1884	1884	1884	1884	0
129	20230907	183400	155981077	1884	1884	1884	1884	0
130	20230907	183300	155981077	1884	1884	1884	1884	0
131	20230907	183200	155981077	1884	1884	1884	1884	0
132	20230907	183100	155981077	1884	1884	1884	1884	0
133	20230907	183000	155981077	1884	1884	1884	1884	0
134	20230907	182900	155981077	1884	1884	1884	1884	0
135	20230907	182800	155981077	1884	1884	1884	1884	0
136	20230907	182700	155981077	1884	1884	1884	1884	0
137	20230907	182600	155981077	1884	1884	1884	1884	0
138	20230907	182500	155981077	1884	1884	1884	1884	0
139	20230907	182400	155981077	1884	1884	1884	1884	0
140	20230907	182300	155981077	1884	1884	1884	1884	0
141	20230907	182200	155981077	1884	1884	1884	1884	0
142	20230907	182100	155981077	1884	1884	1884	1884	0
143	20230907	182000	155981077	1884	1884	1884	1884	0
144	20230907	181900	155981077	1884	1884	1884	1884	0
145	20230907	181800	155981077	1884	1884	1884	1884	0
146	20230907	181700	155981077	1884	1884	1884	1884	0
147	20230907	181600	155981077	1884	1884	1884	1884	0
148	20230907	181500	155981077	1884	1884	1884	1884	0
149	20230907	181400	155981077	1884	1884	1884	1884	0
150	20230907	181300	155981077	1884	1884	1884	1884	0
151	20230907	181200	155981077	1884	1884	1884	1884	0
152	20230907	181100	155981077	1884	1884	1884	1884	330
153	20230907	181000	155981077	1884	1884	1884	1884	0
154	20230907	180900	155981077	1884	1884	1884	1884	0
155	20230907	180800	155981077	1884	1884	1884	1884	0
156	20230907	180700	155981077	1884	1884	1884	1884	0
157	20230907	180600	155981077	1884	1884	1884	1884	0
158	20230907	180500	155981077	1884	1884	1884	1884	0
159	20230907	180400	155981077	1884	1884	1884	1884	0
160	20230907	180300	155981077	1884	1884	1884	1884	0
161	20230907	180200	155981077	1884	1884	1884	1884	0
162	20230907	180100	155981077	1884	1884	1884	1884	0
163	20230907	180000	155981077	1884	1884	1884	1884	0
164	20230907	175900	155981077	1884	1884	1884	1884	0
165	20230907	175800	155981077	1884	1884	1884	1884	0
166	20230907	175700	155981077	1884	1884	1884	1884	0
167	20230907	175600	155981077	1884	1884	1884	1884	0
168	20230907	175500	155981077	1884	1884	1884	1884	0
169	20230907	175400	155981077	1884	1884	1884	1884	0
170	20230907	175300	155981077	1884	1884	1884	1884	0
171	20230907	175200	155981077	1884	1884	1884	1884	0
172	20230907	175100	155981077	1884	1884	1884	1884	0
173	20230907	175000	155981077	1884	1884	1884	1884	0
174	20230907	174900	155981077	1884	1884	1884	1884	0
175	20230907	174800	155981077	1884	1884	1884	1884	0
176	20230907	174700	155981077	1884	1884	1884	1884	0
177	20230907	174600	155981077	1884	1884	1884	1884	0
178	20230907	174500	155981077	1884	1884	1884	1884	0
179	20230907	174400	155981077	1884	1884	1884	1884	0
180	20230907	174300	155981077	1884	1884	1884	1884	0
181	20230907	174200	155981077	1884	1884	1884	1884	0
182	20230907	174100	155981077	1884	1884	1884	1884	330
183	20230907	174000	155981077	1884	1884	1884	1884	0
184	20230907	173900	155981077	1884	1884	1884	1884	0
185	20230907	173800	155981077	1884	1884	1884	1884	0
186	20230907	173700	155981077	1884	1884	1884	1884	0
187	20230907	173600	155981077	1884	1884	1884	1884	0
188	20230907	173500	155981077	1884	1884	1884	1884	0
189	20230907	173400	155981077	1884	1884	1884	1884	0
190	20230907	173300	155981077	1884	1884	1884	1884	0
191	20230907	173200	155981077	1884	1884	1884	1884	0
192	20230907	173100	155981077	1884	1884	1884	1884	0
193	20230907	173000	155981077	1884	1884	1884	1884	0
194	20230907	172900	155981077	1884	1884	1884	1884	0
195	20230907	172800	155981077	1884	1884	1884	1884	0
196	20230907	172700	155981077	1884	1884	1884	1884	0
197	20230907	172600	155981077	1884	1884	1884	1884	0
198	20230907	172500	155981077	1884	1884	1884	1884	0
199	20230907	172400	155981077	1884	1884	1884	1884	0
200	20230907	172300	155981077	1884	1884	1884	1884	0
201	20230907	172200	155981077	1884	1884	1884	1884	0
202	20230907	172100	155981077	1884	1884	1884	1884	0
203	20230907	172000	155981077	1884	1884	1884	1884	0
204	20230907	171900	155981077	1884	1884	1884	1884	0
205	20230907	171800	155981077	1884	1884	1884	1884	0
206	20230907	171700	155981077	1884	1884	1884	1884	0
207	20230907	171600	155981077	1884	1884	1884	1884	0
208	20230907	171500	155981077	1884	1884	1884	1884	0
209	20230907	171400	155981077	1884	1884	1884	1884	0
210	20230907	171300	155981077	1884	1884	1884	1884	0
211	20230907	171200	155981077	1884	1884	1884	1884	0
212	20230907	171100	155981077	1884	1884	1884	1884	330
213	20230907	171000	155981077	1884	1884	1884	1884	0
214	20230907	170900	155981077	1884	1884	1884	1884	0
215	20230907	170800	155981077	1884	1884	1884	1884	0
216	20230907	170700	155981077	1884	1884	1884	1884	0
217	20230907	170600	155981077	1884	1884	1884	1884	0
218	20230907	170500	155981077	1884	1884	1884	1884	0
219	20230907	170400	155981077	1884	1884	1884	1884	0
220	20230907	170300	155981077	1884	1884	1884	1884	0
221	20230907	170200	155981077	1884	1884	1884	1884	0
222	20230907	170100	155981077	1884	1884	1884	1884	0
223	20230907	170000	155981077	1884	1884	1884	1884	0
224	20230907	165900	155981077	1884	1884	1884	1884	0
225	20230907	165800	155981077	1884	1884	1884	1884	0
226	20230907	165700	155981077	1884	1884	1884	1884	0
227	20230907	165600	155981077	1884	1884	1884	1884	0
228	20230907	165500	155981077	1884	1884	1884	1884	0
229	20230907	165400	155981077	1884	1884	1884	1884	0
230	20230907	165300	155981077	1884	1884	1884	1884	0
231	20230907	165200	155981077	1884	1884	1884	1884	0
232	20230907	165100	155981077	1884	1884	1884	1884	0
233	20230907	165000	155981077	1884	1884	1884	1884	0
234	20230907	164900	155981077	1884	1884	1884	1884	0
235	20230907	164800	155981077	1884	1884	1884	1884	0
236	20230907	164700	155981077	1884	1884	1884	1884	0
237	20230907	164600	155981077	1884	1884	1884	1884	0
238	20230907	164500	155981077	1884	1884	1884	1884	0
239	20230907	164400	155981077	1884	1884	1884	1884	0
240	20230907	164300	155981077	1884	1884	1884	1884	0
241	20230907	164200	155981077	1884	1884	1884	1884	0
242	20230907	164100	155981077	1884	1884	1884	1884	330
243	20230907	164000	155981077	1884	1884	1884	1884	0
244	20230907	163900	155981077	1884	1884	1884	1884	0
245	20230907	163800	155981077	1884	1884	1884	1884	0
246	20230907	163700	155981077	1884	1884	1884	1884	0
247	20230907	163600	155981077	1884	1884	1884	1884	0
248	20230907	163500	155981077	1884	1884	1884	1884	0
249	20230907	163400	155981077	1884	1884	1884	1884	0
250	20230907	163300	155981077	1884	1884	1884	1884	0
251	20230907	163200	155981077	1884	1884	1884	1884	0
252	20230907	163100	155981077	1884	1884	1884	1884	0
253	20230907	163000	155981077	1884	1884	1884	1884	0
254	20230907	162900	155981077	1884	1884	1884	1884	0
255	20230907	162800	155981077	1884	1884	1884	1884	0
256	20230907	162700	155981077	1884	1884	1884	1884	0
257	20230907	162600	155981077	1884	1884	1884	1884	0
258	20230907	162500	155981077	1884	1884	1884	1884	0
259	20230907	162400	155981077	1884	1884	1884	1884	0
260	20230907	162300	155981077	1884	1884	1884	1884	0
261	20230907	162200	155981077	1884	1884	1884	1884	0
262	20230907	162100	155981077	1884	1884	1884	1884	0
263	20230907	162000	155981077	1884	1884	1884	1884	0
264	20230907	161900	155981077	1884	1884	1884	1884	0
265	20230907	161800	155981077	1884	1884	1884	1884	0
266	20230907	161700	155981077	1884	1884	1884	1884	0
267	20230907	161600	155981077	1884	1884	1884	1884	0
268	20230907	161500	155981077	1884	1884	1884	1884	0
269	20230907	161400	155981077	1884	1884	1884	1884	0
270	20230907	161300	155981077	1884	1884	1884	1884	0
271	20230907	161200	155981077	1884	1884	1884	1884	0
272	20230907	161100	155981077	1884	1884	1884	1884	330
273	20230907	161000	155981077	1884	1884	1884	1884	0
274	20230907	160900	155981077	1884	1884	1884	1884	0
275	20230907	160800	155981077	1884	1884	1884	1884	0
276	20230907	160700	155981077	1884	1884	1884	1884	0
277	20230907	160600	155981077	1884	1884	1884	1884	0
278	20230907	160500	155981077	1884	1884	1884	1884	0
279	20230907	160400	155981077	1884	1884	1884	1884	0
280	20230907	160300	155981077	1884	1884	1884	1884	0
281	20230907	160200	155981077	1884	1884	1884	1884	0
282	20230907	160100	155981077	1884	1884	1884	1884	0
283	20230907	160000	155981077	1884	1884	1884	1884	0
284	20230907	155900	155981077	1884	1884	1884	1884	0
285	20230907	155800	155981077	1884	1884	1884	1884	0
286	20230907	155700	155981077	1884	1884	1884	1884	0
287	20230907	155600	155981077	1884	1884	1884	1884	0
288	20230907	155500	155981077	1884	1884	1884	1884	0
289	20230907	155400	155981077	1884	1884	1884	1884	0
290	20230907	155300	155981077	1884	1884	1884	1884	0
291	20230907	155200	155981077	1884	1884	1884	1884	0
292	20230907	155100	155981077	1884	1884	1884	1884	0
293	20230907	155000	155981077	1884	1884	1884	1884	0
294	20230907	154900	155981077	1884	1884	1884	1884	0
295	20230907	154800	155981077	1884	1884	1884	1884	0
296	20230907	154700	155981077	1884	1884	1884	1884	0
297	20230907	154600	155981077	1884	1884	1884	1884	0
298	20230907	154500	155981077	1884	1884	1884	1884	0
299	20230907	154400	155981077	1884	1884	1884	1884	0
300	20230907	154300	155981077	1884	1884	1884	1884	0
301	20230907	154200	155981077	1884	1884	1884	1884	0
302	20230907	154100	155981077	1884	1884	1884	1884	330
303	20230907	154000	155981077	1884	1884	1884	1884	0
304	20230907	153900	155981077	1884	1884	1884	1884	0
305	20230907	153800	155981077	1884	1884	1884	1884	0
306	20230907	153700	155981077	1884	1884	1884	1884	0
307	20230907	153600	155981077	1884	1884	1884	1884	0
308	20230907	153500	155981077	1884	1884	1884	1884	0
309	20230907	153400	155981077	1884	1884	1884	1884	0
310	20230907	153300	155981077	1884	1884	1884	1884	0
311	20230907	153200	155981077	1884	1884	1884	1884	0
312	20230907	153100	155981077	1884	1884	1884	1884	0
313	20230907	153000	155981077	1884	1884	1884	1884	330
314	20230907	152900	155359357	1886	1886	1886	1886	0
315	20230907	152800	155359357	1886	1886	1886	1886	0
316	20230907	152700	155359357	1886	1886	1886	1886	0
317	20230907	152600	155359357	1886	1886	1886	1886	0
318	20230907	152500	155359357	1886	1886	1886	1886	0
319	20230907	152400	155359357	1886	1886	1886	1886	0
320	20230907	152300	155359357	1886	1886	1886	1886	0
321	20230907	152200	155359357	1886	1886	1886	1886	0
322	20230907	152100	155359357	1886	1886	1886	1886	0
323	20230907	152000	155359357	1886	1886	1886	1886	0
324	20230907	151900	155359357	1886	1894	1894	1886	4
325	20230907	151800	155351805	1886	1886	1886	1886	9703
326	20230907	151700	137051947	1886	1886	1886	1886	3
327	20230907	151600	137046289	1886	1886	1886	1886	3
328	20230907	151500	137040631	1886	1886	1886	1886	3
329	20230907	151400	137034973	1886	1886	1894	1886	3054
330	20230907	151300	131275121	1894	1894	1894	1886	5
331	20230907	151200	131265675	1886	1886	1886	1886	3
332	20230907	151100	131260017	1894	1886	1894	1886	4
333	20230907	151000	131252465	1894	1894	1894	1894	11
334	20230907	150900	131231631	1894	1886	1894	1886	5
335	20230907	150800	131222193	1894	1887	1894	1886	59
336	20230907	150700	131110849	1894	1894	1894	1887	16
337	20230907	150600	131080566	1894	1886	1894	1886	4
338	20230907	150500	131073014	1894	1894	1894	1894	0
339	20230907	150400	131073014	1894	1894	1894	1886	15
340	20230907	150300	131044628	1894	1886	1894	1886	2
341	20230907	150200	131040848	1894	1886	1894	1886	4
342	20230907	150100	131033296	1894	1894	1894	1886	15
343	20230907	150000	131004910	1894	1886	1894	1886	505
344	20230907	145900	130052464	1894	1887	1894	1886	506
345	20230907	145800	129098122	1894	1894	1894	1886	15
346	20230907	145700	129069736	1894	1886	1894	1886	4
347	20230907	145600	129062184	1894	1894	1894	1886	39
348	20230907	145500	128988614	1886	1894	1894	1886	14
349	20230907	145400	128962122	1894	1894	1894	1894	0
350	20230907	145300	128962122	1894	1886	1894	1886	4
351	20230907	145200	128954570	1894	1893	1894	1886	15
352	20230907	145100	128926195	1893	1893	1893	1893	0
353	20230907	145000	128926195	1893	1894	1894	1893	2488
354	20230907	144900	124216409	1886	1890	1895	1886	28
355	20230907	144800	124163452	1890	1890	1890	1886	5
356	20230907	144700	124154014	1886	1887	1890	1886	50
357	20230907	144600	124059696	1891	1891	1891	1887	50
358	20230907	144500	123965298	1892	1890	1892	1890	61
359	20230907	144400	123849976	1890	1890	1892	1890	956
360	20230907	144300	122043134	1886	1886	1886	1886	0
361	20230907	144200	122043134	1886	1890	1890	1886	8
362	20230907	144100	122028042	1886	1886	1886	1886	0
363	20230907	144000	122028042	1886	1886	1886	1886	10
364	20230907	143900	122009182	1886	1886	1886	1886	208
365	20230907	143800	121616894	1891	1891	1891	1891	0
366	20230907	143700	121616894	1891	1892	1892	1886	15
367	20230907	143600	121588533	1892	1892	1892	1892	0
368	20230907	143500	121588533	1892	1886	1892	1886	42
369	20230907	143400	121509315	1886	1887	1887	1886	5
370	20230907	143300	121499882	1886	1886	1886	1886	3
371	20230907	143200	121494224	1886	1886	1886	1886	0
372	20230907	143100	121494224	1886	1886	1886	1886	3
373	20230907	143000	121488566	1886	1886	1886	1886	129
374	20230907	142900	121245272	1886	1886	1886	1886	4
375	20230907	142800	121237728	1886	1886	1886	1886	3
376	20230907	142700	121232070	1886	1886	1886	1886	0
377	20230907	142600	121232070	1886	1886	1886	1886	3
378	20230907	142500	121226412	1886	1886	1886	1886	3
379	20230907	142400	121220754	1886	1886	1886	1886	3
380	20230907	142300	121215096	1886	1886	1886	1886	3
381	20230907	142200	121209438	1887	1888	1888	1887	22
382	20230907	142100	121167913	1888	1888	1888	1888	72
383	20230907	142000	121031977	1888	1888	1888	1888	0
384	20230907	141900	121031977	1888	1893	1893	1888	38
385	20230907	141800	120960178	1893	1891	1893	1891	5471
386	20230907	141700	110614515	1888	1888	1888	1888	3
387	20230907	141600	110608851	1891	1888	1891	1888	4
388	20230907	141500	110601296	1888	1891	1891	1888	151
389	20230907	141400	110316056	1889	1891	1891	1889	4
390	20230907	141300	110308498	1888	1889	1889	1888	1472
391	20230907	141200	107528890	1889	1889	1889	1889	3
392	20230907	141100	107523223	1889	1889	1889	1889	3
393	20230907	141000	107517556	1889	1889	1889	1889	3
394	20230907	140900	107511889	1889	1889	1891	1889	20
395	20230907	140800	107474107	1889	1889	1889	1889	423
396	20230907	140700	106675060	1889	1889	1889	1889	15
397	20230907	140600	106646725	1889	1888	1889	1888	88
398	20230907	140500	106480511	1888	1889	1889	1888	331
399	20230907	140400	105855254	1889	1889	1889	1889	0
400	20230907	140300	105855254	1889	1893	1893	1889	4
401	20230907	140200	105847694	1889	1892	1893	1889	1186
402	20230907	140100	103603787	1893	1892	1893	1892	1072
403	20230907	140000	101575022	1892	1889	1892	1889	485
404	20230907	135900	100658142	1891	1891	1891	1891	0
405	20230907	135800	100658142	1891	1889	1891	1889	14
406	20230907	135700	100631676	1889	1889	1889	1889	9
407	20230907	135600	100614675	1889	1889	1889	1889	9
408	20230907	135500	100597674	1891	1889	1891	1889	152
409	20230907	135400	100310544	1889	1889	1889	1889	27
410	20230907	135300	100259541	1889	1889	1889	1889	554
411	20230907	135200	99213035	1889	1889	1889	1889	8
412	20230907	135100	99197923	1889	1889	1889	1889	8
413	20230907	135000	99182811	1889	1888	1889	1888	133
414	20230907	134900	98931699	1887	1892	1892	1887	14
415	20230907	134800	98905226	1892	1892	1892	1892	0
416	20230907	134700	98905226	1892	1887	1892	1887	4
417	20230907	134600	98897673	1887	1888	1888	1887	14
418	20230907	134500	98871244	1888	1888	1888	1888	288
419	20230907	134400	98327500	1888	1888	1888	1888	0
420	20230907	134300	98327500	1888	1888	1888	1888	0
421	20230907	134200	98327500	1888	1888	1888	1888	0
422	20230907	134100	98327500	1888	1888	1888	1888	4
423	20230907	134000	98319948	1888	1888	1888	1888	132
424	20230907	133900	98070732	1888	1892	1892	1888	4
425	20230907	133800	98063176	1887	1887	1887	1887	0
426	20230907	133700	98063176	1887	1887	1887	1887	3
427	20230907	133600	98057515	1887	1887	1887	1887	3
428	20230907	133500	98051854	1887	1888	1888	1887	32
429	20230907	133400	97991441	1888	1890	1890	1888	43
430	20230907	133300	97910235	1893	1888	1893	1887	678
431	20230907	133200	96628312	1887	1888	1888	1887	400
432	20230907	133100	95873115	1887	1887	1887	1887	3
433	20230907	133000	95867454	1886	1886	1886	1886	126
434	20230907	132900	95629818	1885	1885	1885	1885	3
435	20230907	132800	95624163	1893	1884	1893	1884	423
436	20230907	132700	94824395	1884	1884	1884	1884	4
437	20230907	132600	94816859	1884	1884	1884	1884	0
438	20230907	132500	94816859	1884	1884	1884	1884	129
439	20230907	132400	94573823	1884	1884	1884	1884	3
440	20230907	132300	94568171	1884	1884	1884	1884	3
441	20230907	132200	94562519	1884	1884	1884	1884	3
442	20230907	132100	94556867	1884	1884	1884	1884	0
443	20230907	132000	94556867	1884	1885	1885	1884	117
444	20230907	131900	94336325	1885	1885	1885	1885	3
445	20230907	131800	94330670	1884	1884	1884	1884	3
446	20230907	131700	94325018	1884	1884	1884	1884	5
447	20230907	131600	94315598	1884	1884	1884	1884	26
448	20230907	131500	94266614	1884	1884	1884	1884	3
449	20230907	131400	94260962	1884	1884	1884	1884	3
450	20230907	131300	94255310	1884	1884	1884	1884	0
451	20230907	131200	94255310	1884	1884	1884	1884	3
452	20230907	131100	94249658	1884	1884	1884	1884	3
453	20230907	131000	94244006	1884	1884	1884	1884	27
454	20230907	130900	94193138	1884	1884	1884	1884	4
455	20230907	130800	94185602	1884	1884	1884	1884	3
456	20230907	130700	94179950	1884	1884	1884	1884	4
457	20230907	130600	94172414	1884	1884	1884	1884	3
458	20230907	130500	94166762	1884	1884	1884	1884	3
459	20230907	130400	94161110	1884	1884	1884	1884	0
460	20230907	130300	94161110	1884	1891	1891	1884	508
461	20230907	130200	93200503	1884	1885	1885	1884	3
462	20230907	130100	93194849	1885	1885	1885	1885	3
463	20230907	130000	93189194	1884	1884	1884	1884	3
464	20230907	125900	93183542	1884	1884	1884	1884	3
465	20230907	125800	93177890	1884	1884	1884	1884	3
466	20230907	125700	93172238	1884	1884	1884	1884	486
467	20230907	125600	92256614	1884	1884	1884	1884	0
468	20230907	125500	92256614	1884	1884	1884	1884	0
469	20230907	125400	92256614	1884	1884	1884	1884	3
470	20230907	125300	92250962	1884	1884	1884	1884	3
471	20230907	125200	92245310	1891	1891	1891	1884	1187
472	20230907	125100	90000714	1884	1884	1884	1884	3
473	20230907	125000	89995062	1884	1884	1884	1884	3
474	20230907	124900	89989410	1884	1884	1884	1884	3
475	20230907	124800	89983758	1884	1884	1884	1884	3
476	20230907	124700	89978106	1884	1884	1884	1884	4
477	20230907	124600	89970570	1884	1884	1884	1884	3
478	20230907	124500	89964918	1884	1884	1884	1884	129
479	20230907	124400	89721882	1884	1884	1884	1884	3
480	20230907	124300	89716230	1884	1884	1884	1884	3
481	20230907	124200	89710578	1884	1884	1884	1884	1500
482	20230907	124100	86884578	1884	1884	1884	1884	3
483	20230907	124000	86878926	1884	1884	1884	1884	129
484	20230907	123900	86635890	1884	1884	1884	1884	0
485	20230907	123800	86635890	1884	1884	1884	1884	3
486	20230907	123700	86630238	1884	1884	1884	1884	4
487	20230907	123600	86622702	1884	1884	1884	1884	3
488	20230907	123500	86617050	1884	1885	1885	1884	161
489	20230907	123400	86313724	1884	1885	1885	1884	3
490	20230907	123300	86308070	1884	1885	1885	1884	3
491	20230907	123200	86302416	1884	1884	1884	1884	3
492	20230907	123100	86296764	1884	1885	1885	1884	3
493	20230907	123000	86291110	1884	1885	1885	1884	5
494	20230907	122900	86281688	1890	1890	1890	1890	3
495	20230907	122800	86276018	1884	1884	1884	1884	3
496	20230907	122700	86270366	1884	1884	1884	1884	3
497	20230907	122600	86264714	1884	1892	1892	1884	5
498	20230907	122500	86255284	1884	1885	1885	1884	60
499	20230907	122400	86142188	1885	1885	1885	1885	3
500	20230907	122300	86136533	1885	1885	1885	1885	3
501	20230907	122200	86130878	1885	1885	1885	1885	3
502	20230907	122100	86125223	1885	1886	1886	1885	3
503	20230907	122000	86119566	1884	1885	1885	1884	31
504	20230907	121900	86061132	1892	1891	1892	1891	11
505	20230907	121800	86040324	1892	1885	1892	1885	114
506	20230907	121700	85824657	1885	1885	1885	1885	3
507	20230907	121600	85819002	1884	1884	1884	1884	23
508	20230907	121500	85775670	1884	1884	1884	1884	129
509	20230907	121400	85532634	1884	1884	1884	1884	3
510	20230907	121300	85526982	1884	1884	1884	1884	3
511	20230907	121200	85521330	1884	1884	1884	1884	3
512	20230907	121100	85515678	1884	1884	1884	1884	3
513	20230907	121000	85510026	1884	1885	1885	1884	141
514	20230907	120900	85244370	1885	1887	1887	1885	1868
515	20230907	120800	81720081	1887	1887	1887	1887	3
516	20230907	120700	81714420	1887	1890	1890	1887	29
517	20230907	120600	81659619	1887	1887	1887	1887	4
518	20230907	120500	81652071	1887	1887	1887	1887	128
519	20230907	120400	81410535	1887	1887	1887	1887	3
520	20230907	120300	81404874	1887	1887	1887	1887	3
521	20230907	120200	81399213	1887	1887	1887	1887	3
522	20230907	120100	81393552	1887	1887	1887	1887	467
523	20230907	120000	80512323	1887	1887	1887	1887	128
524	20230907	115900	80270787	1887	1887	1887	1887	3
525	20230907	115800	80265126	1887	1887	1887	1887	0
526	20230907	115700	80265126	1887	1887	1887	1887	3
527	20230907	115600	80259465	1887	1887	1887	1887	4
528	20230907	115500	80251917	1887	1887	1887	1887	128
529	20230907	115400	80010381	1887	1887	1887	1887	3
530	20230907	115300	80004720	1887	1887	1887	1887	3
531	20230907	115200	79999059	1887	1887	1887	1887	3
532	20230907	115100	79993398	1887	1887	1887	1887	3
533	20230907	115000	79987737	1887	1887	1887	1887	128
534	20230907	114900	79746201	1887	1887	1887	1887	14
535	20230907	114800	79719783	1887	1887	1887	1887	31
536	20230907	114700	79661286	1887	1887	1887	1887	3
537	20230907	114600	79655625	1887	1892	1892	1887	14
538	20230907	114500	79629157	1887	1887	1887	1887	3
539	20230907	114400	79623496	1887	1887	1887	1887	103
540	20230907	114300	79429135	1887	1887	1887	1887	3
541	20230907	114200	79423474	1887	1887	1887	1887	3
542	20230907	114100	79417813	1887	1887	1887	1887	103
543	20230907	114000	79223452	1887	1890	1890	1887	18
544	20230907	113900	79189441	1890	1890	1890	1890	3
545	20230907	113800	79183771	1890	1890	1890	1890	3
546	20230907	113700	79178101	1890	1891	1893	1890	1116
547	20230907	113600	77066076	1890	1887	1890	1887	1562
548	20230907	113500	74116215	1888	1884	1888	1884	18
549	20230907	113400	74082247	1884	1884	1884	1884	3
550	20230907	113300	74076595	1882	1888	1888	1882	14
551	20230907	113200	74050181	1882	1882	1882	1882	3
552	20230907	113100	74044535	1882	1888	1888	1882	15
553	20230907	113000	74016233	1888	1880	1888	1880	191
554	20230907	112900	73655649	1880	1880	1880	1880	3
555	20230907	112800	73650009	1880	1881	1881	1880	13
556	20230907	112700	73625559	1880	1881	1881	1880	245
557	20230907	112600	73164718	1881	1881	1881	1881	3
558	20230907	112500	73159075	1885	1881	1885	1881	44
559	20230907	112400	73076151	1881	1881	1881	1881	3
560	20230907	112300	73070508	1881	1881	1881	1881	3
561	20230907	112200	73064865	1881	1879	1881	1879	631
562	20230907	112100	71878668	1880	1886	1886	1880	1103
563	20230907	112000	69804908	1880	1880	1880	1880	58
564	20230907	111900	69695868	1887	1880	1887	1880	103
565	20230907	111800	69501528	1880	1880	1880	1880	3
566	20230907	111700	69495888	1880	1880	1880	1880	3
567	20230907	111600	69490248	1880	1880	1880	1880	3
568	20230907	111500	69484608	1880	1880	1880	1880	4
569	20230907	111400	69477088	1887	1880	1887	1880	4
570	20230907	111300	69469561	1880	1880	1880	1880	3
571	20230907	111200	69463921	1880	1880	1880	1880	803
572	20230907	111100	67954281	1880	1880	1880	1880	3
573	20230907	111000	67948641	1880	1880	1880	1880	3
574	20230907	110900	67943001	1879	1879	1879	1879	28
575	20230907	110800	67890389	1879	1878	1879	1878	681
576	20230907	110700	66611468	1878	1878	1878	1878	3
577	20230907	110600	66605834	1878	1878	1878	1878	3
578	20230907	110500	66600200	1878	1878	1878	1878	4
579	20230907	110400	66592688	1878	1878	1878	1878	3
580	20230907	110300	66587054	1878	1881	1881	1878	4
581	20230907	110200	66579539	1878	1878	1878	1878	3
582	20230907	110100	66573905	1878	1878	1878	1878	3
583	20230907	110000	66568271	1878	1878	1878	1878	3
584	20230907	105900	66562637	1878	1878	1878	1878	3
585	20230907	105800	66557003	1878	1878	1878	1878	3
586	20230907	105700	66551369	1878	1878	1878	1878	10
587	20230907	105600	66532589	1878	1878	1878	1878	3
588	20230907	105500	66526955	1878	1881	1881	1878	104
589	20230907	105400	66331343	1878	1878	1878	1878	3
590	20230907	105300	66325709	1878	1878	1878	1878	3
591	20230907	105200	66320075	1878	1878	1878	1878	3
592	20230907	105100	66314441	1878	1878	1881	1878	28
593	20230907	105000	66261854	1878	1878	1881	1878	332
594	20230907	104900	65637458	1881	1881	1882	1878	332
595	20230907	104800	65012787	1878	1880	1880	1878	95
596	20230907	104700	64834199	1878	1878	1878	1878	3
597	20230907	104600	64828565	1878	1880	1880	1878	4
598	20230907	104500	64821051	1878	1878	1878	1878	3
599	20230907	104400	64815417	1878	1878	1878	1878	0
600	20230907	104300	64815417	1878	1878	1878	1878	0
601	20230907	104200	64815417	1878	1878	1878	1878	110
602	20230907	104100	64608837	1878	1878	1878	1878	0
603	20230907	104000	64608837	1878	1878	1878	1878	0
604	20230907	103900	64608837	1878	1878	1878	1878	0
605	20230907	103800	64608837	1878	1878	1878	1878	0
606	20230907	103700	64608837	1878	1878	1878	1878	299
607	20230907	103600	64047315	1878	1880	1880	1878	1101
608	20230907	103500	61977437	1878	1878	1878	1878	0
609	20230907	103400	61977437	1878	1878	1878	1878	0
610	20230907	103300	61977437	1878	1878	1878	1878	1
611	20230907	103200	61975559	1882	1882	1882	1878	509
612	20230907	103100	61017625	1882	1885	1885	1882	35
613	20230907	103000	60951719	1885	1885	1885	1882	10
614	20230907	102900	60932872	1882	1885	1885	1882	65
615	20230907	102800	60810512	1882	1882	1882	1882	0
616	20230907	102700	60810512	1882	1882	1882	1882	0
617	20230907	102600	60810512	1882	1882	1882	1882	0
618	20230907	102500	60810512	1882	1882	1882	1882	4
619	20230907	102400	60802984	1882	1882	1882	1882	0
620	20230907	102300	60802984	1882	1882	1882	1882	1
621	20230907	102200	60801102	1875	1875	1875	1875	0
622	20230907	102100	60801102	1875	1875	1875	1875	1
623	20230907	102000	60799227	1882	1882	1882	1875	1503
624	20230907	101900	57970588	1874	1882	1882	1874	13
625	20230907	101800	57946130	1882	1882	1882	1882	0
626	20230907	101700	57946130	1882	1882	1882	1882	1
627	20230907	101600	57944248	1874	1874	1874	1874	0
628	20230907	101500	57944248	1874	1880	1880	1874	10
629	20230907	101400	57925454	1880	1880	1880	1880	0
630	20230907	101300	57925454	1880	1880	1880	1880	1
631	20230907	101200	57923574	1874	1880	1880	1874	2
632	20230907	101100	57919820	1874	1880	1880	1874	1101
633	20230907	101000	55849946	1873	1873	1873	1873	0
634	20230907	100900	55849946	1873	1873	1873	1873	0
635	20230907	100800	55849946	1873	1873	1873	1873	0
636	20230907	100700	55849946	1873	1873	1873	1873	0
637	20230907	100600	55849946	1873	1873	1873	1873	1
638	20230907	100500	55848073	1872	1872	1872	1872	1
639	20230907	100400	55846201	1872	1872	1872	1872	0
640	20230907	100300	55846201	1872	1872	1872	1872	0
641	20230907	100200	55846201	1872	1872	1872	1872	1
642	20230907	100100	55844329	1881	1872	1881	1872	10
643	20230907	100000	55825600	1872	1882	1882	1872	1935
644	20230907	095900	52201338	1873	1882	1882	1873	2
645	20230907	095800	52197583	1873	1873	1873	1873	0
646	20230907	095700	52197583	1873	1873	1873	1873	1
647	20230907	095600	52195710	1882	1882	1882	1882	1
648	20230907	095500	52193828	1873	1873	1873	1873	0
649	20230907	095400	52193828	1873	1873	1873	1873	0
650	20230907	095300	52193828	1873	1875	1875	1873	949
651	20230907	095200	50414759	1875	1875	1875	1875	0
652	20230907	095100	50414759	1875	1875	1875	1875	1
653	20230907	095000	50412884	1876	1876	1876	1876	0
654	20230907	094900	50412884	1876	1876	1876	1876	409
655	20230907	094800	49645600	1876	1876	1876	1876	0
656	20230907	094700	49645600	1876	1876	1876	1876	0
657	20230907	094600	49645600	1876	1876	1876	1876	0
658	20230907	094500	49645600	1876	1876	1876	1876	0
659	20230907	094400	49645600	1876	1876	1876	1876	0
660	20230907	094300	49645600	1876	1876	1876	1876	3
661	20230907	094200	49639972	1876	1876	1876	1876	0
662	20230907	094100	49639972	1876	1876	1876	1876	0
663	20230907	094000	49639972	1876	1876	1876	1876	0
664	20230907	093900	49639972	1876	1876	1876	1876	0
665	20230907	093800	49639972	1876	1876	1876	1876	1
666	20230907	093700	49638096	1891	1891	1891	1891	1
667	20230907	093600	49636205	1876	1876	1876	1876	1
668	20230907	093500	49634329	1891	1891	1891	1891	5
669	20230907	093400	49624874	1876	1891	1891	1876	13
670	20230907	093300	49600306	1891	1890	1891	1890	4
671	20230907	093200	49592743	1875	1875	1875	1875	0
672	20230907	093100	49592743	1875	1878	1881	1874	244
673	20230907	093000	49134074	1872	1872	1872	1872	0
674	20230907	092900	49134074	1872	1872	1872	1872	1
675	20230907	092800	49132202	1872	1874	1874	1870	20
676	20230907	092700	49094748	1874	1882	1882	1869	9366
677	20230907	092600	31505487	1882	1882	1882	1882	0
678	20230907	092500	31505487	1882	1883	1883	1882	181
679	20230907	092400	31164665	1883	1885	1885	1883	694
680	20230907	092300	29857679	1882	1885	1885	1882	4
681	20230907	092200	29850142	1882	1885	1885	1882	759
682	20230907	092100	28420083	1885	1885	1898	1884	406
683	20230907	092000	27654735	1898	1898	1898	1898	0
684	20230907	091900	27654735	1898	1898	1898	1898	12
685	20230907	091800	27631959	1898	1884	1898	1884	2
686	20230907	091700	27628177	1899	1899	1899	1884	3
687	20230907	091600	27622495	1884	1899	1899	1884	4
688	20230907	091500	27614929	1883	1884	1884	1883	268
689	20230907	091400	27110018	1882	1882	1882	1882	0
690	20230907	091300	27110018	1882	1882	1882	1882	0
691	20230907	091200	27110018	1882	1894	1894	1882	4883
692	20230907	091100	17867353	1894	1895	1895	1894	2
693	20230907	091000	17863564	1895	1900	1909	1895	143
694	20230907	090900	17590693	1894	1894	1894	1894	0
695	20230907	090800	17590693	1894	1895	1895	1894	152
696	20230907	090700	17302745	1895	1895	1895	1895	0
697	20230907	090600	17302745	1895	1894	1910	1894	3401
698	20230907	090500	10855415	1882	1882	1894	1881	421
699	20230907	090400	10059480	1881	1881	1881	1881	404
700	20230907	090300	9299556	1881	1881	1881	1881	1
701	20230907	090200	9297675	1879	1879	1879	1879	0
702	20230907	090100	9297675	1879	1888	1888	1879	1722
703	20230907	090000	6053184	1888	1897	1897	1888	3191