KissMeData/198080/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200800	37560964	1899	1899	1899	1899	66
3	20230912	200700	37560964	1899	1899	1899	1899	0
4	20230912	200600	37560964	1899	1899	1899	1899	0
5	20230912	200500	37560964	1899	1899	1899	1899	0
6	20230912	200400	37560964	1899	1899	1899	1899	0
7	20230912	200300	37560964	1899	1899	1899	1899	0
8	20230912	200200	37560964	1899	1899	1899	1899	0
9	20230912	200100	37560964	1899	1899	1899	1899	0
10	20230912	200000	37560964	1899	1899	1899	1899	0
11	20230912	195900	37560964	1899	1899	1899	1899	0
12	20230912	195800	37560964	1899	1899	1899	1899	0
13	20230912	195700	37560964	1899	1899	1899	1899	0
14	20230912	195600	37560964	1899	1899	1899	1899	0
15	20230912	195500	37560964	1899	1899	1899	1899	0
16	20230912	195400	37560964	1899	1899	1899	1899	0
17	20230912	195300	37560964	1899	1899	1899	1899	0
18	20230912	195200	37560964	1899	1899	1899	1899	0
19	20230912	195100	37560964	1899	1899	1899	1899	0
20	20230912	195000	37560964	1899	1899	1899	1899	0
21	20230912	194900	37560964	1899	1899	1899	1899	0
22	20230912	194800	37560964	1899	1899	1899	1899	0
23	20230912	194700	37560964	1899	1899	1899	1899	0
24	20230912	194600	37560964	1899	1899	1899	1899	0
25	20230912	194500	37560964	1899	1899	1899	1899	0
26	20230912	194400	37560964	1899	1899	1899	1899	0
27	20230912	194300	37560964	1899	1899	1899	1899	0
28	20230912	194200	37560964	1899	1899	1899	1899	0
29	20230912	194100	37560964	1899	1899	1899	1899	0
30	20230912	194000	37560964	1899	1899	1899	1899	0
31	20230912	193900	37560964	1899	1899	1899	1899	0
32	20230912	193800	37560964	1899	1899	1899	1899	66
33	20230912	193700	37560964	1899	1899	1899	1899	0
34	20230912	193600	37560964	1899	1899	1899	1899	0
35	20230912	193500	37560964	1899	1899	1899	1899	0
36	20230912	193400	37560964	1899	1899	1899	1899	0
37	20230912	193300	37560964	1899	1899	1899	1899	0
38	20230912	193200	37560964	1899	1899	1899	1899	0
39	20230912	193100	37560964	1899	1899	1899	1899	0
40	20230912	193000	37560964	1899	1899	1899	1899	0
41	20230912	192900	37560964	1899	1899	1899	1899	0
42	20230912	192800	37560964	1899	1899	1899	1899	0
43	20230912	192700	37560964	1899	1899	1899	1899	0
44	20230912	192600	37560964	1899	1899	1899	1899	0
45	20230912	192500	37560964	1899	1899	1899	1899	0
46	20230912	192400	37560964	1899	1899	1899	1899	0
47	20230912	192300	37560964	1899	1899	1899	1899	0
48	20230912	192200	37560964	1899	1899	1899	1899	0
49	20230912	192100	37560964	1899	1899	1899	1899	0
50	20230912	192000	37560964	1899	1899	1899	1899	0
51	20230912	191900	37560964	1899	1899	1899	1899	0
52	20230912	191800	37560964	1899	1899	1899	1899	0
53	20230912	191700	37560964	1899	1899	1899	1899	0
54	20230912	191600	37560964	1899	1899	1899	1899	0
55	20230912	191500	37560964	1899	1899	1899	1899	0
56	20230912	191400	37560964	1899	1899	1899	1899	0
57	20230912	191300	37560964	1899	1899	1899	1899	0
58	20230912	191200	37560964	1899	1899	1899	1899	0
59	20230912	191100	37560964	1899	1899	1899	1899	0
60	20230912	191000	37560964	1899	1899	1899	1899	0
61	20230912	190900	37560964	1899	1899	1899	1899	0
62	20230912	190800	37560964	1899	1899	1899	1899	66
63	20230912	190700	37560964	1899	1899	1899	1899	0
64	20230912	190600	37560964	1899	1899	1899	1899	0
65	20230912	190500	37560964	1899	1899	1899	1899	0
66	20230912	190400	37560964	1899	1899	1899	1899	0
67	20230912	190300	37560964	1899	1899	1899	1899	0
68	20230912	190200	37560964	1899	1899	1899	1899	0
69	20230912	190100	37560964	1899	1899	1899	1899	0
70	20230912	190000	37560964	1899	1899	1899	1899	0
71	20230912	185900	37560964	1899	1899	1899	1899	0
72	20230912	185800	37560964	1899	1899	1899	1899	0
73	20230912	185700	37560964	1899	1899	1899	1899	0
74	20230912	185600	37560964	1899	1899	1899	1899	0
75	20230912	185500	37560964	1899	1899	1899	1899	0
76	20230912	185400	37560964	1899	1899	1899	1899	0
77	20230912	185300	37560964	1899	1899	1899	1899	0
78	20230912	185200	37560964	1899	1899	1899	1899	0
79	20230912	185100	37560964	1899	1899	1899	1899	0
80	20230912	185000	37560964	1899	1899	1899	1899	0
81	20230912	184900	37560964	1899	1899	1899	1899	0
82	20230912	184800	37560964	1899	1899	1899	1899	0
83	20230912	184700	37560964	1899	1899	1899	1899	0
84	20230912	184600	37560964	1899	1899	1899	1899	0
85	20230912	184500	37560964	1899	1899	1899	1899	0
86	20230912	184400	37560964	1899	1899	1899	1899	0
87	20230912	184300	37560964	1899	1899	1899	1899	0
88	20230912	184200	37560964	1899	1899	1899	1899	0
89	20230912	184100	37560964	1899	1899	1899	1899	0
90	20230912	184000	37560964	1899	1899	1899	1899	0
91	20230912	183900	37560964	1899	1899	1899	1899	0
92	20230912	183800	37560964	1899	1899	1899	1899	66
93	20230912	183700	37560964	1899	1899	1899	1899	0
94	20230912	183600	37560964	1899	1899	1899	1899	0
95	20230912	183500	37560964	1899	1899	1899	1899	0
96	20230912	183400	37560964	1899	1899	1899	1899	0
97	20230912	183300	37560964	1899	1899	1899	1899	0
98	20230912	183200	37560964	1899	1899	1899	1899	0
99	20230912	183100	37560964	1899	1899	1899	1899	0
100	20230912	183000	37560964	1899	1899	1899	1899	0
101	20230912	182900	37560964	1899	1899	1899	1899	0
102	20230912	182800	37560964	1899	1899	1899	1899	0
103	20230912	182700	37560964	1899	1899	1899	1899	0
104	20230912	182600	37560964	1899	1899	1899	1899	0
105	20230912	182500	37560964	1899	1899	1899	1899	0
106	20230912	182400	37560964	1899	1899	1899	1899	0
107	20230912	182300	37560964	1899	1899	1899	1899	0
108	20230912	182200	37560964	1899	1899	1899	1899	0
109	20230912	182100	37560964	1899	1899	1899	1899	0
110	20230912	182000	37560964	1899	1899	1899	1899	0
111	20230912	181900	37560964	1899	1899	1899	1899	0
112	20230912	181800	37560964	1899	1899	1899	1899	0
113	20230912	181700	37560964	1899	1899	1899	1899	0
114	20230912	181600	37560964	1899	1899	1899	1899	0
115	20230912	181500	37560964	1899	1899	1899	1899	0
116	20230912	181400	37560964	1899	1899	1899	1899	0
117	20230912	181300	37560964	1899	1899	1899	1899	0
118	20230912	181200	37560964	1899	1899	1899	1899	0
119	20230912	181100	37560964	1899	1899	1899	1899	0
120	20230912	181000	37560964	1899	1899	1899	1899	0
121	20230912	180900	37560964	1899	1899	1899	1899	0
122	20230912	180800	37560964	1899	1899	1899	1899	66
123	20230912	180700	37560964	1899	1899	1899	1899	0
124	20230912	180600	37560964	1899	1899	1899	1899	0
125	20230912	180500	37560964	1899	1899	1899	1899	0
126	20230912	180400	37560964	1899	1899	1899	1899	0
127	20230912	180300	37560964	1899	1899	1899	1899	0
128	20230912	180200	37560964	1899	1899	1899	1899	0
129	20230912	180100	37560964	1899	1899	1899	1899	0
130	20230912	180000	37560964	1899	1899	1899	1899	0
131	20230912	175900	37560964	1899	1899	1899	1899	0
132	20230912	175800	37560964	1899	1899	1899	1899	0
133	20230912	175700	37560964	1899	1899	1899	1899	0
134	20230912	175600	37560964	1899	1899	1899	1899	0
135	20230912	175500	37560964	1899	1899	1899	1899	0
136	20230912	175400	37560964	1899	1899	1899	1899	0
137	20230912	175300	37560964	1899	1899	1899	1899	0
138	20230912	175200	37560964	1899	1899	1899	1899	0
139	20230912	175100	37560964	1899	1899	1899	1899	0
140	20230912	175000	37560964	1899	1899	1899	1899	0
141	20230912	174900	37560964	1899	1899	1899	1899	0
142	20230912	174800	37560964	1899	1899	1899	1899	0
143	20230912	174700	37560964	1899	1899	1899	1899	0
144	20230912	174600	37560964	1899	1899	1899	1899	0
145	20230912	174500	37560964	1899	1899	1899	1899	0
146	20230912	174400	37560964	1899	1899	1899	1899	0
147	20230912	174300	37560964	1899	1899	1899	1899	0
148	20230912	174200	37560964	1899	1899	1899	1899	0
149	20230912	174100	37560964	1899	1899	1899	1899	0
150	20230912	174000	37560964	1899	1899	1899	1899	0
151	20230912	173900	37560964	1899	1899	1899	1899	0
152	20230912	173800	37560964	1899	1899	1899	1899	66
153	20230912	173700	37560964	1899	1899	1899	1899	0
154	20230912	173600	37560964	1899	1899	1899	1899	0
155	20230912	173500	37560964	1899	1899	1899	1899	0
156	20230912	173400	37560964	1899	1899	1899	1899	0
157	20230912	173300	37560964	1899	1899	1899	1899	0
158	20230912	173200	37560964	1899	1899	1899	1899	0
159	20230912	173100	37560964	1899	1899	1899	1899	0
160	20230912	173000	37560964	1899	1899	1899	1899	0
161	20230912	172900	37560964	1899	1899	1899	1899	0
162	20230912	172800	37560964	1899	1899	1899	1899	0
163	20230912	172700	37560964	1899	1899	1899	1899	0
164	20230912	172600	37560964	1899	1899	1899	1899	0
165	20230912	172500	37560964	1899	1899	1899	1899	0
166	20230912	172400	37560964	1899	1899	1899	1899	0
167	20230912	172300	37560964	1899	1899	1899	1899	0
168	20230912	172200	37560964	1899	1899	1899	1899	0
169	20230912	172100	37560964	1899	1899	1899	1899	0
170	20230912	172000	37560964	1899	1899	1899	1899	0
171	20230912	171900	37560964	1899	1899	1899	1899	0
172	20230912	171800	37560964	1899	1899	1899	1899	0
173	20230912	171700	37560964	1899	1899	1899	1899	0
174	20230912	171600	37560964	1899	1899	1899	1899	0
175	20230912	171500	37560964	1899	1899	1899	1899	0
176	20230912	171400	37560964	1899	1899	1899	1899	0
177	20230912	171300	37560964	1899	1899	1899	1899	0
178	20230912	171200	37560964	1899	1899	1899	1899	0
179	20230912	171100	37560964	1899	1899	1899	1899	0
180	20230912	171000	37560964	1899	1899	1899	1899	0
181	20230912	170900	37560964	1899	1899	1899	1899	0
182	20230912	170800	37560964	1899	1899	1899	1899	66
183	20230912	170700	37560964	1899	1899	1899	1899	0
184	20230912	170600	37560964	1899	1899	1899	1899	0
185	20230912	170500	37560964	1899	1899	1899	1899	0
186	20230912	170400	37560964	1899	1899	1899	1899	0
187	20230912	170300	37560964	1899	1899	1899	1899	0
188	20230912	170200	37560964	1899	1899	1899	1899	0
189	20230912	170100	37560964	1899	1899	1899	1899	0
190	20230912	170000	37560964	1899	1899	1899	1899	0
191	20230912	165900	37560964	1899	1899	1899	1899	0
192	20230912	165800	37560964	1899	1899	1899	1899	0
193	20230912	165700	37560964	1899	1899	1899	1899	0
194	20230912	165600	37560964	1899	1899	1899	1899	0
195	20230912	165500	37560964	1899	1899	1899	1899	0
196	20230912	165400	37560964	1899	1899	1899	1899	0
197	20230912	165300	37560964	1899	1899	1899	1899	0
198	20230912	165200	37560964	1899	1899	1899	1899	0
199	20230912	165100	37560964	1899	1899	1899	1899	0
200	20230912	165000	37560964	1899	1899	1899	1899	0
201	20230912	164900	37560964	1899	1899	1899	1899	0
202	20230912	164800	37560964	1899	1899	1899	1899	0
203	20230912	164700	37560964	1899	1899	1899	1899	0
204	20230912	164600	37560964	1899	1899	1899	1899	0
205	20230912	164500	37560964	1899	1899	1899	1899	0
206	20230912	164400	37560964	1899	1899	1899	1899	0
207	20230912	164300	37560964	1899	1899	1899	1899	0
208	20230912	164200	37560964	1899	1899	1899	1899	0
209	20230912	164100	37560964	1899	1899	1899	1899	0
210	20230912	164000	37560964	1899	1899	1899	1899	0
211	20230912	163900	37560964	1899	1899	1899	1899	0
212	20230912	163800	37560964	1899	1899	1899	1899	66
213	20230912	163700	37560964	1899	1899	1899	1899	0
214	20230912	163600	37560964	1899	1899	1899	1899	0
215	20230912	163500	37560964	1899	1899	1899	1899	0
216	20230912	163400	37560964	1899	1899	1899	1899	0
217	20230912	163300	37560964	1899	1899	1899	1899	0
218	20230912	163200	37560964	1899	1899	1899	1899	0
219	20230912	163100	37560964	1899	1899	1899	1899	0
220	20230912	163000	37560964	1899	1899	1899	1899	0
221	20230912	162900	37560964	1899	1899	1899	1899	0
222	20230912	162800	37560964	1899	1899	1899	1899	0
223	20230912	162700	37560964	1899	1899	1899	1899	0
224	20230912	162600	37560964	1899	1899	1899	1899	0
225	20230912	162500	37560964	1899	1899	1899	1899	0
226	20230912	162400	37560964	1899	1899	1899	1899	0
227	20230912	162300	37560964	1899	1899	1899	1899	0
228	20230912	162200	37560964	1899	1899	1899	1899	0
229	20230912	162100	37560964	1899	1899	1899	1899	0
230	20230912	162000	37560964	1899	1899	1899	1899	0
231	20230912	161900	37560964	1899	1899	1899	1899	0
232	20230912	161800	37560964	1899	1899	1899	1899	0
233	20230912	161700	37560964	1899	1899	1899	1899	0
234	20230912	161600	37560964	1899	1899	1899	1899	0
235	20230912	161500	37560964	1899	1899	1899	1899	0
236	20230912	161400	37560964	1899	1899	1899	1899	0
237	20230912	161300	37560964	1899	1899	1899	1899	0
238	20230912	161200	37560964	1899	1899	1899	1899	0
239	20230912	161100	37560964	1899	1899	1899	1899	0
240	20230912	161000	37560964	1899	1899	1899	1899	0
241	20230912	160900	37560964	1899	1899	1899	1899	0
242	20230912	160800	37560964	1899	1899	1899	1899	66
243	20230912	160700	37560964	1899	1899	1899	1899	0
244	20230912	160600	37560964	1899	1899	1899	1899	0
245	20230912	160500	37560964	1899	1899	1899	1899	0
246	20230912	160400	37560964	1899	1899	1899	1899	0
247	20230912	160300	37560964	1899	1899	1899	1899	0
248	20230912	160200	37560964	1899	1899	1899	1899	0
249	20230912	160100	37560964	1899	1899	1899	1899	0
250	20230912	160000	37560964	1899	1899	1899	1899	0
251	20230912	155900	37560964	1899	1899	1899	1899	0
252	20230912	155800	37560964	1899	1899	1899	1899	0
253	20230912	155700	37560964	1899	1899	1899	1899	0
254	20230912	155600	37560964	1899	1899	1899	1899	0
255	20230912	155500	37560964	1899	1899	1899	1899	0
256	20230912	155400	37560964	1899	1899	1899	1899	0
257	20230912	155300	37560964	1899	1899	1899	1899	0
258	20230912	155200	37560964	1899	1899	1899	1899	0
259	20230912	155100	37560964	1899	1899	1899	1899	0
260	20230912	155000	37560964	1899	1899	1899	1899	0
261	20230912	154900	37560964	1899	1899	1899	1899	0
262	20230912	154800	37560964	1899	1899	1899	1899	0
263	20230912	154700	37560964	1899	1899	1899	1899	0
264	20230912	154600	37560964	1899	1899	1899	1899	0
265	20230912	154500	37560964	1899	1899	1899	1899	0
266	20230912	154400	37560964	1899	1899	1899	1899	0
267	20230912	154300	37560964	1899	1899	1899	1899	0
268	20230912	154200	37560964	1899	1899	1899	1899	0
269	20230912	154100	37560964	1899	1899	1899	1899	0
270	20230912	154000	37560964	1899	1899	1899	1899	0
271	20230912	153900	37560964	1899	1899	1899	1899	0
272	20230912	153800	37560964	1899	1899	1899	1899	66
273	20230912	153700	37560964	1899	1899	1899	1899	0
274	20230912	153600	37560964	1899	1899	1899	1899	0
275	20230912	153500	37560964	1899	1899	1899	1899	0
276	20230912	153400	37560964	1899	1899	1899	1899	0
277	20230912	153300	37560964	1899	1899	1899	1899	0
278	20230912	153200	37560964	1899	1899	1899	1899	0
279	20230912	153100	37560964	1899	1899	1899	1899	0
280	20230912	153000	37560964	1899	1899	1899	1899	66
281	20230912	152900	37435630	1915	1915	1915	1915	0
282	20230912	152800	37435630	1915	1915	1915	1915	0
283	20230912	152700	37435630	1915	1915	1915	1915	0
284	20230912	152600	37435630	1915	1915	1915	1915	0
285	20230912	152500	37435630	1915	1915	1915	1915	0
286	20230912	152400	37435630	1915	1915	1915	1915	0
287	20230912	152300	37435630	1915	1915	1915	1915	0
288	20230912	152200	37435630	1915	1915	1915	1915	0
289	20230912	152100	37435630	1915	1915	1915	1915	0
290	20230912	152000	37435630	1915	1915	1915	1915	0
291	20230912	151900	37435630	1915	1914	1915	1887	35
292	20230912	151800	37369231	1885	1903	1903	1885	23
293	20230912	151700	37325805	1883	1915	1915	1883	23
294	20230912	151600	37282408	1881	1920	1920	1881	24
295	20230912	151500	37237138	1899	1884	1899	1881	1296
296	20230912	151400	34777339	1882	1885	1885	1882	23
297	20230912	151300	34734048	1888	1883	1888	1881	23
298	20230912	151200	34690775	1879	1879	1879	1879	23
299	20230912	151100	34647558	1879	1879	1879	1879	22
300	20230912	151000	34606220	1879	1880	1880	1879	23
301	20230912	150900	34563001	1880	1880	1880	1880	22
302	20230912	150800	34521641	1880	1880	1880	1880	23
303	20230912	150700	34478401	1880	1881	1881	1880	22
304	20230912	150600	34437040	1880	1880	1880	1880	23
305	20230912	150500	34393800	1880	1881	1881	1880	122
306	20230912	150400	34164330	1881	1881	1881	1881	23
307	20230912	150300	34121067	1881	1881	1881	1881	22
308	20230912	150200	34079685	1881	1882	1882	1881	23
309	20230912	150100	34036421	1881	1882	1882	1881	22
310	20230912	150000	33995038	1881	1882	1882	1881	23
311	20230912	145900	33951774	1881	1882	1882	1881	22
312	20230912	145800	33910391	1881	1882	1882	1881	77
313	20230912	145700	33765551	1881	1882	1882	1881	22
314	20230912	145600	33724168	1881	1882	1882	1881	23
315	20230912	145500	33680904	1885	1882	1885	1881	134
316	20230912	145400	33428410	1881	1882	1882	1881	23
317	20230912	145300	33385146	1881	1882	1882	1881	22
318	20230912	145200	33343763	1881	1882	1882	1881	23
319	20230912	145100	33300499	1881	1882	1882	1881	22
320	20230912	145000	33259116	1881	1882	1882	1881	23
321	20230912	144900	33215852	1881	1882	1882	1881	22
322	20230912	144800	33174469	1881	1882	1882	1881	23
323	20230912	144700	33131205	1881	1882	1882	1881	22
324	20230912	144600	33089822	1881	1882	1882	1881	23
325	20230912	144500	33046558	1881	1882	1882	1881	22
326	20230912	144400	33005175	1881	1882	1882	1881	23
327	20230912	144300	32961911	1883	1883	1883	1883	0
328	20230912	144200	32961911	1883	1883	1883	1883	0
329	20230912	144100	32961911	1883	1883	1883	1883	0
330	20230912	144000	32961911	1883	1884	1884	1883	2
331	20230912	143900	32958144	1885	1885	1885	1885	0
332	20230912	143800	32958144	1885	1885	1885	1885	0
333	20230912	143700	32958144	1885	1885	1885	1885	0
334	20230912	143600	32958144	1885	1885	1885	1885	0
335	20230912	143500	32958144	1885	1885	1885	1885	528
336	20230912	143400	31962864	1886	1887	1887	1886	2
337	20230912	143300	31959091	1890	1890	1890	1890	0
338	20230912	143200	31959091	1890	1890	1890	1890	0
339	20230912	143100	31959091	1890	1892	1892	1890	3
340	20230912	143000	31953418	1890	1890	1890	1890	0
341	20230912	142900	31953418	1890	1890	1890	1890	0
342	20230912	142800	31953418	1890	1890	1890	1890	0
343	20230912	142700	31953418	1890	1890	1890	1890	0
344	20230912	142600	31953418	1890	1890	1890	1890	0
345	20230912	142500	31953418	1890	1890	1890	1890	0
346	20230912	142400	31953418	1890	1890	1890	1890	0
347	20230912	142300	31953418	1890	1890	1890	1890	0
348	20230912	142200	31953418	1890	1890	1890	1890	0
349	20230912	142100	31953418	1890	1890	1890	1890	0
350	20230912	142000	31953418	1890	1890	1890	1890	0
351	20230912	141900	31953418	1890	1890	1890	1890	0
352	20230912	141800	31953418	1890	1890	1890	1890	0
353	20230912	141700	31953418	1890	1890	1890	1890	0
354	20230912	141600	31953418	1890	1890	1890	1890	0
355	20230912	141500	31953418	1890	1889	1892	1889	300
356	20230912	141400	31385908	1892	1892	1892	1892	0
357	20230912	141300	31385908	1892	1892	1892	1892	0
358	20230912	141200	31385908	1892	1892	1892	1892	0
359	20230912	141100	31385908	1892	1892	1892	1892	0
360	20230912	141000	31385908	1892	1892	1892	1892	738
361	20230912	140900	29989612	1892	1892	1892	1892	0
362	20230912	140800	29989612	1892	1892	1892	1892	0
363	20230912	140700	29989612	1892	1892	1892	1892	0
364	20230912	140600	29989612	1892	1892	1892	1892	0
365	20230912	140500	29989612	1892	1892	1892	1892	1
366	20230912	140400	29987720	1893	1893	1893	1893	0
367	20230912	140300	29987720	1893	1893	1893	1893	0
368	20230912	140200	29987720	1893	1893	1893	1893	0
369	20230912	140100	29987720	1893	1893	1893	1893	1
370	20230912	140000	29985827	1884	1884	1884	1884	60
371	20230912	135900	29872787	1883	1883	1883	1883	188
372	20230912	135800	29518783	1884	1884	1884	1884	52
373	20230912	135700	29420815	1885	1885	1885	1885	10
374	20230912	135600	29401965	1889	1889	1889	1889	0
375	20230912	135500	29401965	1889	1889	1889	1889	1
376	20230912	135400	29400076	1890	1890	1890	1890	0
377	20230912	135300	29400076	1890	1890	1890	1890	1
378	20230912	135200	29398186	1888	1888	1888	1888	1
379	20230912	135100	29396298	1887	1887	1887	1887	0
380	20230912	135000	29396298	1887	1887	1887	1887	0
381	20230912	134900	29396298	1887	1886	1887	1886	200
382	20230912	134800	29018923	1886	1886	1886	1886	8
383	20230912	134700	29003835	1889	1889	1889	1889	330
384	20230912	134600	28380465	1889	1889	1889	1889	0
385	20230912	134500	28380465	1889	1889	1889	1889	0
386	20230912	134400	28380465	1889	1889	1889	1889	0
387	20230912	134300	28380465	1889	1889	1889	1889	0
388	20230912	134200	28380465	1889	1889	1889	1889	0
389	20230912	134100	28380465	1889	1889	1889	1889	0
390	20230912	134000	28380465	1889	1889	1889	1889	0
391	20230912	133900	28380465	1889	1889	1889	1889	0
392	20230912	133800	28380465	1889	1889	1889	1889	1
393	20230912	133700	28378576	1884	1884	1884	1884	0
394	20230912	133600	28378576	1884	1884	1884	1884	0
395	20230912	133500	28378576	1884	1884	1884	1884	0
396	20230912	133400	28378576	1884	1884	1884	1884	0
397	20230912	133300	28378576	1884	1884	1884	1884	0
398	20230912	133200	28378576	1884	1884	1884	1884	0
399	20230912	133100	28378576	1884	1884	1884	1884	0
400	20230912	133000	28378576	1884	1884	1884	1884	0
401	20230912	132900	28378576	1884	1884	1884	1884	1
402	20230912	132800	28376692	1889	1889	1889	1889	0
403	20230912	132700	28376692	1889	1887	1889	1884	698
404	20230912	132600	27060754	1888	1888	1888	1888	1000
405	20230912	132500	25172754	1888	1888	1888	1888	0
406	20230912	132400	25172754	1888	1888	1888	1888	0
407	20230912	132300	25172754	1888	1888	1888	1888	0
408	20230912	132200	25172754	1888	1888	1888	1888	1
409	20230912	132100	25170866	1887	1887	1887	1887	0
410	20230912	132000	25170866	1887	1890	1890	1887	8
411	20230912	131900	25155760	1891	1891	1891	1891	0
412	20230912	131800	25155760	1891	1891	1891	1891	0
413	20230912	131700	25155760	1891	1891	1891	1891	0
414	20230912	131600	25155760	1891	1891	1891	1891	0
415	20230912	131500	25155760	1891	1891	1891	1891	0
416	20230912	131400	25155760	1891	1891	1891	1891	0
417	20230912	131300	25155760	1891	1891	1891	1891	0
418	20230912	131200	25155760	1891	1891	1891	1891	0
419	20230912	131100	25155760	1891	1895	1895	1891	1350
420	20230912	131000	22597514	1897	1897	1897	1897	0
421	20230912	130900	22597514	1897	1897	1897	1897	0
422	20230912	130800	22597514	1897	1897	1897	1897	0
423	20230912	130700	22597514	1897	1897	1897	1897	0
424	20230912	130600	22597514	1897	1897	1897	1897	0
425	20230912	130500	22597514	1897	1897	1897	1897	0
426	20230912	130400	22597514	1897	1897	1897	1897	0
427	20230912	130300	22597514	1897	1897	1897	1897	0
428	20230912	130200	22597514	1897	1897	1897	1897	1
429	20230912	130100	22595617	1890	1890	1890	1890	0
430	20230912	130000	22595617	1890	1890	1890	1890	0
431	20230912	125900	22595617	1890	1890	1890	1890	0
432	20230912	125800	22595617	1890	1890	1890	1890	0
433	20230912	125700	22595617	1890	1890	1890	1890	1
434	20230912	125600	22593727	1887	1887	1887	1887	0
435	20230912	125500	22593727	1887	1887	1887	1887	0
436	20230912	125400	22593727	1887	1887	1887	1887	0
437	20230912	125300	22593727	1887	1887	1887	1887	0
438	20230912	125200	22593727	1887	1887	1887	1887	0
439	20230912	125100	22593727	1887	1887	1887	1887	0
440	20230912	125000	22593727	1887	1889	1889	1887	21
441	20230912	124900	22554060	1890	1890	1890	1890	0
442	20230912	124800	22554060	1890	1890	1890	1890	1221
443	20230912	124700	20246370	1892	1892	1892	1892	0
444	20230912	124600	20246370	1892	1892	1892	1892	0
445	20230912	124500	20246370	1892	1892	1892	1892	0
446	20230912	124400	20246370	1892	1892	1892	1892	0
447	20230912	124300	20246370	1892	1892	1892	1892	0
448	20230912	124200	20246370	1892	1892	1892	1892	0
449	20230912	124100	20246370	1892	1892	1892	1892	0
450	20230912	124000	20246370	1892	1892	1892	1892	0
451	20230912	123900	20246370	1892	1892	1892	1892	0
452	20230912	123800	20246370	1892	1892	1892	1892	0
453	20230912	123700	20246370	1892	1892	1892	1892	0
454	20230912	123600	20246370	1892	1892	1892	1892	0
455	20230912	123500	20246370	1892	1892	1892	1892	0
456	20230912	123400	20246370	1892	1892	1892	1892	0
457	20230912	123300	20246370	1892	1892	1892	1892	840
458	20230912	123200	18657090	1898	1898	1898	1898	2
459	20230912	123100	18653294	1892	1892	1892	1892	59
460	20230912	123000	18541666	1892	1892	1892	1892	271
461	20230912	122900	18028934	1892	1892	1892	1892	0
462	20230912	122800	18028934	1892	1893	1893	1892	190
463	20230912	122700	17669269	1893	1893	1893	1893	0
464	20230912	122600	17669269	1893	1893	1893	1893	0
465	20230912	122500	17669269	1893	1893	1893	1893	0
466	20230912	122400	17669269	1893	1893	1893	1893	0
467	20230912	122300	17669269	1893	1893	1893	1893	0
468	20230912	122200	17669269	1893	1893	1893	1893	0
469	20230912	122100	17669269	1893	1893	1893	1893	0
470	20230912	122000	17669269	1893	1893	1893	1893	2
471	20230912	121900	17665483	1893	1893	1893	1893	0
472	20230912	121800	17665483	1893	1893	1893	1893	77
473	20230912	121700	17519722	1898	1898	1898	1898	0
474	20230912	121600	17519722	1898	1898	1898	1898	0
475	20230912	121500	17519722	1898	1898	1898	1898	0
476	20230912	121400	17519722	1898	1898	1898	1898	0
477	20230912	121300	17519722	1898	1898	1898	1898	0
478	20230912	121200	17519722	1898	1898	1898	1898	5
479	20230912	121100	17510232	1898	1898	1898	1898	0
480	20230912	121000	17510232	1898	1893	1898	1893	3
481	20230912	120900	17504543	1898	1898	1898	1898	0
482	20230912	120800	17504543	1898	1898	1898	1898	0
483	20230912	120700	17504543	1898	1898	1898	1898	0
484	20230912	120600	17504543	1898	1898	1898	1898	0
485	20230912	120500	17504543	1898	1898	1898	1898	0
486	20230912	120400	17504543	1898	1898	1898	1898	0
487	20230912	120300	17504543	1898	1898	1898	1898	0
488	20230912	120200	17504543	1898	1898	1898	1898	200
489	20230912	120100	17124943	1898	1898	1898	1898	0
490	20230912	120000	17124943	1898	1898	1898	1898	0
491	20230912	115900	17124943	1898	1898	1898	1898	0
492	20230912	115800	17124943	1898	1898	1898	1898	0
493	20230912	115700	17124943	1898	1898	1898	1898	0
494	20230912	115600	17124943	1898	1898	1898	1898	0
495	20230912	115500	17124943	1898	1898	1898	1898	0
496	20230912	115400	17124943	1898	1898	1898	1898	0
497	20230912	115300	17124943	1898	1898	1898	1898	0
498	20230912	115200	17124943	1898	1898	1898	1898	0
499	20230912	115100	17124943	1898	1898	1898	1898	1
500	20230912	115000	17123045	1898	1898	1898	1898	1
501	20230912	114900	17121147	1898	1898	1898	1898	0
502	20230912	114800	17121147	1898	1898	1898	1898	0
503	20230912	114700	17121147	1898	1898	1898	1898	0
504	20230912	114600	17121147	1898	1898	1898	1898	0
505	20230912	114500	17121147	1898	1898	1898	1898	0
506	20230912	114400	17121147	1898	1898	1898	1898	0
507	20230912	114300	17121147	1898	1898	1898	1898	0
508	20230912	114200	17121147	1898	1898	1898	1898	0
509	20230912	114100	17121147	1898	1898	1898	1898	0
510	20230912	114000	17121147	1898	1898	1898	1898	0
511	20230912	113900	17121147	1898	1898	1898	1898	0
512	20230912	113800	17121147	1898	1898	1898	1898	0
513	20230912	113700	17121147	1898	1898	1898	1898	0
514	20230912	113600	17121147	1898	1898	1898	1898	0
515	20230912	113500	17121147	1898	1898	1898	1898	0
516	20230912	113400	17121147	1898	1898	1898	1898	0
517	20230912	113300	17121147	1898	1898	1898	1898	0
518	20230912	113200	17121147	1898	1898	1898	1898	0
519	20230912	113100	17121147	1898	1898	1898	1898	0
520	20230912	113000	17121147	1898	1898	1898	1898	0
521	20230912	112900	17121147	1898	1898	1898	1898	0
522	20230912	112800	17121147	1898	1898	1898	1898	0
523	20230912	112700	17121147	1898	1898	1898	1898	300
524	20230912	112600	16551747	1898	1898	1898	1898	0
525	20230912	112500	16551747	1898	1898	1898	1898	0
526	20230912	112400	16551747	1898	1898	1898	1898	0
527	20230912	112300	16551747	1898	1898	1898	1898	0
528	20230912	112200	16551747	1898	1898	1898	1898	0
529	20230912	112100	16551747	1898	1898	1898	1898	0
530	20230912	112000	16551747	1898	1898	1898	1898	0
531	20230912	111900	16551747	1898	1898	1898	1898	0
532	20230912	111800	16551747	1898	1898	1898	1898	0
533	20230912	111700	16551747	1898	1898	1898	1898	0
534	20230912	111600	16551747	1898	1898	1898	1898	0
535	20230912	111500	16551747	1898	1898	1898	1898	0
536	20230912	111400	16551747	1898	1898	1898	1898	0
537	20230912	111300	16551747	1898	1898	1898	1898	0
538	20230912	111200	16551747	1898	1898	1898	1898	0
539	20230912	111100	16551747	1898	1898	1898	1898	0
540	20230912	111000	16551747	1898	1898	1898	1898	0
541	20230912	110900	16551747	1898	1898	1898	1898	0
542	20230912	110800	16551747	1898	1898	1898	1898	0
543	20230912	110700	16551747	1898	1898	1898	1898	0
544	20230912	110600	16551747	1898	1898	1898	1898	0
545	20230912	110500	16551747	1898	1898	1898	1898	0
546	20230912	110400	16551747	1898	1898	1898	1898	0
547	20230912	110300	16551747	1898	1898	1898	1898	0
548	20230912	110200	16551747	1898	1898	1898	1898	2
549	20230912	110100	16547951	1892	1892	1892	1892	0
550	20230912	110000	16547951	1892	1892	1892	1892	0
551	20230912	105900	16547951	1892	1892	1892	1892	0
552	20230912	105800	16547951	1892	1892	1892	1892	0
553	20230912	105700	16547951	1892	1892	1892	1892	298
554	20230912	105600	15984135	1892	1892	1892	1892	0
555	20230912	105500	15984135	1892	1892	1892	1892	0
556	20230912	105400	15984135	1892	1892	1892	1892	0
557	20230912	105300	15984135	1892	1892	1892	1892	0
558	20230912	105200	15984135	1892	1897	1897	1892	2435
559	20230912	105100	11374994	1899	1899	1899	1899	2
560	20230912	105000	11371196	1898	1898	1898	1898	0
561	20230912	104900	11371196	1898	1898	1898	1898	0
562	20230912	104800	11371196	1898	1898	1898	1898	0
563	20230912	104700	11371196	1898	1898	1898	1898	0
564	20230912	104600	11371196	1898	1898	1898	1898	0
565	20230912	104500	11371196	1898	1898	1898	1898	0
566	20230912	104400	11371196	1898	1898	1898	1898	0
567	20230912	104300	11371196	1898	1898	1898	1898	0
568	20230912	104200	11371196	1898	1898	1898	1898	0
569	20230912	104100	11371196	1898	1898	1898	1898	0
570	20230912	104000	11371196	1898	1898	1898	1898	2
571	20230912	103900	11367400	1898	1893	1898	1893	443
572	20230912	103800	10528781	1898	1898	1898	1898	0
573	20230912	103700	10528781	1898	1898	1898	1898	0
574	20230912	103600	10528781	1898	1898	1898	1898	0
575	20230912	103500	10528781	1898	1898	1898	1898	0
576	20230912	103400	10528781	1898	1898	1898	1898	0
577	20230912	103300	10528781	1898	1898	1898	1898	0
578	20230912	103200	10528781	1898	1898	1898	1898	0
579	20230912	103100	10528781	1898	1898	1898	1898	1
580	20230912	103000	10526883	1898	1898	1898	1898	0
581	20230912	102900	10526883	1898	1898	1898	1898	0
582	20230912	102800	10526883	1898	1898	1898	1898	0
583	20230912	102700	10526883	1898	1898	1898	1898	0
584	20230912	102600	10526883	1898	1898	1898	1898	0
585	20230912	102500	10526883	1898	1898	1898	1898	0
586	20230912	102400	10526883	1898	1898	1898	1898	0
587	20230912	102300	10526883	1898	1898	1898	1898	3
588	20230912	102200	10521189	1898	1898	1898	1898	2
589	20230912	102100	10517393	1893	1893	1893	1893	0
590	20230912	102000	10517393	1893	1893	1893	1893	0
591	20230912	101900	10517393	1893	1893	1893	1893	0
592	20230912	101800	10517393	1893	1893	1893	1893	0
593	20230912	101700	10517393	1893	1893	1893	1893	30
594	20230912	101600	10460603	1898	1898	1898	1898	7
595	20230912	101500	10447317	1898	1898	1898	1898	5
596	20230912	101400	10437827	1893	1894	1894	1893	50
597	20230912	101300	10343158	1894	1894	1894	1894	80
598	20230912	101200	10191638	1898	1898	1898	1898	0
599	20230912	101100	10191638	1898	1898	1898	1898	0
600	20230912	101000	10191638	1898	1898	1898	1898	0
601	20230912	100900	10191638	1898	1898	1898	1898	2
602	20230912	100800	10187842	1898	1894	1898	1894	22
603	20230912	100700	10146166	1894	1894	1894	1894	30
604	20230912	100600	10089346	1899	1899	1899	1899	0
605	20230912	100500	10089346	1899	1899	1899	1899	0
606	20230912	100400	10089346	1899	1899	1899	1899	0
607	20230912	100300	10089346	1899	1899	1899	1899	0
608	20230912	100200	10089346	1899	1899	1899	1899	0
609	20230912	100100	10089346	1899	1899	1899	1899	0
610	20230912	100000	10089346	1899	1899	1899	1899	0
611	20230912	095900	10089346	1899	1899	1899	1899	0
612	20230912	095800	10089346	1899	1899	1899	1899	0
613	20230912	095700	10089346	1899	1899	1899	1899	10
614	20230912	095600	10070356	1900	1900	1900	1900	30
615	20230912	095500	10013356	1900	1900	1900	1900	0
616	20230912	095400	10013356	1900	1900	1900	1900	0
617	20230912	095300	10013356	1900	1900	1900	1900	0
618	20230912	095200	10013356	1900	1900	1900	1900	0
619	20230912	095100	10013356	1900	1900	1900	1900	0
620	20230912	095000	10013356	1900	1900	1900	1900	1
621	20230912	094900	10011456	1899	1899	1899	1899	0
622	20230912	094800	10011456	1899	1899	1899	1899	0
623	20230912	094700	10011456	1899	1899	1899	1899	0
624	20230912	094600	10011456	1899	1899	1899	1899	0
625	20230912	094500	10011456	1899	1899	1899	1899	1
626	20230912	094400	10009557	1893	1893	1893	1893	1
627	20230912	094300	10007664	1894	1894	1894	1894	2
628	20230912	094200	10003876	1890	1891	1891	1888	180
629	20230912	094100	9664029	1892	1892	1892	1892	0
630	20230912	094000	9664029	1892	1891	1892	1888	535
631	20230912	093900	8652348	1888	1883	1888	1883	57
632	20230912	093800	8544996	1881	1881	1881	1881	0
633	20230912	093700	8544996	1881	1881	1881	1881	0
634	20230912	093600	8544996	1881	1881	1881	1881	0
635	20230912	093500	8544996	1881	1881	1881	1881	0
636	20230912	093400	8544996	1881	1881	1881	1881	0
637	20230912	093300	8544996	1881	1881	1881	1881	0
638	20230912	093200	8544996	1881	1881	1881	1881	0
639	20230912	093100	8544996	1881	1881	1881	1881	0
640	20230912	093000	8544996	1881	1881	1881	1881	0
641	20230912	092900	8544996	1881	1881	1881	1881	10
642	20230912	092800	8526186	1886	1886	1886	1886	0
643	20230912	092700	8526186	1886	1886	1886	1886	2
644	20230912	092600	8522414	1886	1886	1886	1886	0
645	20230912	092500	8522414	1886	1886	1886	1886	0
646	20230912	092400	8522414	1886	1886	1886	1886	0
647	20230912	092300	8522414	1886	1886	1886	1886	1
648	20230912	092200	8520528	1878	1878	1878	1878	0
649	20230912	092100	8520528	1878	1878	1878	1878	0
650	20230912	092000	8520528	1878	1878	1878	1878	0
651	20230912	091900	8520528	1878	1878	1878	1878	35
652	20230912	091800	8454798	1878	1878	1878	1878	15
653	20230912	091700	8426628	1878	1878	1878	1878	297
654	20230912	091600	7868862	1878	1873	1878	1873	547
655	20230912	091500	6842134	1873	1891	1891	1873	1114
656	20230912	091400	4737674	1894	1894	1894	1894	0
657	20230912	091300	4737674	1894	1890	1894	1890	9
658	20230912	091200	4720636	1890	1896	1896	1890	40
659	20230912	091100	4645022	1896	1899	1899	1892	13
660	20230912	091000	4620376	1899	1900	1900	1893	807
661	20230912	090900	3092676	1889	1889	1889	1889	1
662	20230912	090800	3090787	1903	1903	1903	1903	0
663	20230912	090700	3090787	1903	1903	1903	1903	0
664	20230912	090600	3090787	1903	1903	1903	1903	0
665	20230912	090500	3090787	1903	1903	1903	1903	0
666	20230912	090400	3090787	1903	1903	1903	1903	0
667	20230912	090300	3090787	1903	1903	1903	1903	0
668	20230912	090200	3090787	1903	1905	1905	1903	6
669	20230912	090100	3079363	1921	1921	1921	1921	0
670	20230912	090000	3079363	1921	1921	1921	1921	1603