KissMeData/369370/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205000	209258400	1930	1930	1930	1930	798
3	20230906	204900	209258400	1930	1930	1930	1930	0
4	20230906	204800	209258400	1930	1930	1930	1930	0
5	20230906	204700	209258400	1930	1930	1930	1930	0
6	20230906	204600	209258400	1930	1930	1930	1930	0
7	20230906	204500	209258400	1930	1930	1930	1930	0
8	20230906	204400	209258400	1930	1930	1930	1930	0
9	20230906	204300	209258400	1930	1930	1930	1930	0
10	20230906	204200	209258400	1930	1930	1930	1930	0
11	20230906	204100	209258400	1930	1930	1930	1930	0
12	20230906	204000	209258400	1930	1930	1930	1930	0
13	20230906	203900	209258400	1930	1930	1930	1930	0
14	20230906	203800	209258400	1930	1930	1930	1930	0
15	20230906	203700	209258400	1930	1930	1930	1930	0
16	20230906	203600	209258400	1930	1930	1930	1930	0
17	20230906	203500	209258400	1930	1930	1930	1930	0
18	20230906	203400	209258400	1930	1930	1930	1930	0
19	20230906	203300	209258400	1930	1930	1930	1930	0
20	20230906	203200	209258400	1930	1930	1930	1930	0
21	20230906	203100	209258400	1930	1930	1930	1930	0
22	20230906	203000	209258400	1930	1930	1930	1930	0
23	20230906	202900	209258400	1930	1930	1930	1930	0
24	20230906	202800	209258400	1930	1930	1930	1930	0
25	20230906	202700	209258400	1930	1930	1930	1930	0
26	20230906	202600	209258400	1930	1930	1930	1930	0
27	20230906	202500	209258400	1930	1930	1930	1930	0
28	20230906	202400	209258400	1930	1930	1930	1930	0
29	20230906	202300	209258400	1930	1930	1930	1930	0
30	20230906	202200	209258400	1930	1930	1930	1930	0
31	20230906	202100	209258400	1930	1930	1930	1930	0
32	20230906	202000	209258400	1930	1930	1930	1930	798
33	20230906	201900	209258400	1930	1930	1930	1930	0
34	20230906	201800	209258400	1930	1930	1930	1930	0
35	20230906	201700	209258400	1930	1930	1930	1930	0
36	20230906	201600	209258400	1930	1930	1930	1930	0
37	20230906	201500	209258400	1930	1930	1930	1930	0
38	20230906	201400	209258400	1930	1930	1930	1930	0
39	20230906	201300	209258400	1930	1930	1930	1930	0
40	20230906	201200	209258400	1930	1930	1930	1930	0
41	20230906	201100	209258400	1930	1930	1930	1930	0
42	20230906	201000	209258400	1930	1930	1930	1930	0
43	20230906	200900	209258400	1930	1930	1930	1930	0
44	20230906	200800	209258400	1930	1930	1930	1930	0
45	20230906	200700	209258400	1930	1930	1930	1930	0
46	20230906	200600	209258400	1930	1930	1930	1930	0
47	20230906	200500	209258400	1930	1930	1930	1930	0
48	20230906	200400	209258400	1930	1930	1930	1930	0
49	20230906	200300	209258400	1930	1930	1930	1930	0
50	20230906	200200	209258400	1930	1930	1930	1930	0
51	20230906	200100	209258400	1930	1930	1930	1930	0
52	20230906	200000	209258400	1930	1930	1930	1930	0
53	20230906	195900	209258400	1930	1930	1930	1930	0
54	20230906	195800	209258400	1930	1930	1930	1930	0
55	20230906	195700	209258400	1930	1930	1930	1930	0
56	20230906	195600	209258400	1930	1930	1930	1930	0
57	20230906	195500	209258400	1930	1930	1930	1930	0
58	20230906	195400	209258400	1930	1930	1930	1930	0
59	20230906	195300	209258400	1930	1930	1930	1930	0
60	20230906	195200	209258400	1930	1930	1930	1930	0
61	20230906	195100	209258400	1930	1930	1930	1930	0
62	20230906	195000	209258400	1930	1930	1930	1930	798
63	20230906	194900	209258400	1930	1930	1930	1930	0
64	20230906	194800	209258400	1930	1930	1930	1930	0
65	20230906	194700	209258400	1930	1930	1930	1930	0
66	20230906	194600	209258400	1930	1930	1930	1930	0
67	20230906	194500	209258400	1930	1930	1930	1930	0
68	20230906	194400	209258400	1930	1930	1930	1930	0
69	20230906	194300	209258400	1930	1930	1930	1930	0
70	20230906	194200	209258400	1930	1930	1930	1930	0
71	20230906	194100	209258400	1930	1930	1930	1930	0
72	20230906	194000	209258400	1930	1930	1930	1930	0
73	20230906	193900	209258400	1930	1930	1930	1930	0
74	20230906	193800	209258400	1930	1930	1930	1930	0
75	20230906	193700	209258400	1930	1930	1930	1930	0
76	20230906	193600	209258400	1930	1930	1930	1930	0
77	20230906	193500	209258400	1930	1930	1930	1930	0
78	20230906	193400	209258400	1930	1930	1930	1930	0
79	20230906	193300	209258400	1930	1930	1930	1930	0
80	20230906	193200	209258400	1930	1930	1930	1930	0
81	20230906	193100	209258400	1930	1930	1930	1930	0
82	20230906	193000	209258400	1930	1930	1930	1930	0
83	20230906	192900	209258400	1930	1930	1930	1930	0
84	20230906	192800	209258400	1930	1930	1930	1930	0
85	20230906	192700	209258400	1930	1930	1930	1930	0
86	20230906	192600	209258400	1930	1930	1930	1930	0
87	20230906	192500	209258400	1930	1930	1930	1930	0
88	20230906	192400	209258400	1930	1930	1930	1930	0
89	20230906	192300	209258400	1930	1930	1930	1930	0
90	20230906	192200	209258400	1930	1930	1930	1930	0
91	20230906	192100	209258400	1930	1930	1930	1930	0
92	20230906	192000	209258400	1930	1930	1930	1930	798
93	20230906	191900	209258400	1930	1930	1930	1930	0
94	20230906	191800	209258400	1930	1930	1930	1930	0
95	20230906	191700	209258400	1930	1930	1930	1930	0
96	20230906	191600	209258400	1930	1930	1930	1930	0
97	20230906	191500	209258400	1930	1930	1930	1930	0
98	20230906	191400	209258400	1930	1930	1930	1930	0
99	20230906	191300	209258400	1930	1930	1930	1930	0
100	20230906	191200	209258400	1930	1930	1930	1930	0
101	20230906	191100	209258400	1930	1930	1930	1930	0
102	20230906	191000	209258400	1930	1930	1930	1930	0
103	20230906	190900	209258400	1930	1930	1930	1930	0
104	20230906	190800	209258400	1930	1930	1930	1930	0
105	20230906	190700	209258400	1930	1930	1930	1930	0
106	20230906	190600	209258400	1930	1930	1930	1930	0
107	20230906	190500	209258400	1930	1930	1930	1930	0
108	20230906	190400	209258400	1930	1930	1930	1930	0
109	20230906	190300	209258400	1930	1930	1930	1930	0
110	20230906	190200	209258400	1930	1930	1930	1930	0
111	20230906	190100	209258400	1930	1930	1930	1930	0
112	20230906	190000	209258400	1930	1930	1930	1930	0
113	20230906	185900	209258400	1930	1930	1930	1930	0
114	20230906	185800	209258400	1930	1930	1930	1930	0
115	20230906	185700	209258400	1930	1930	1930	1930	0
116	20230906	185600	209258400	1930	1930	1930	1930	0
117	20230906	185500	209258400	1930	1930	1930	1930	0
118	20230906	185400	209258400	1930	1930	1930	1930	0
119	20230906	185300	209258400	1930	1930	1930	1930	0
120	20230906	185200	209258400	1930	1930	1930	1930	0
121	20230906	185100	209258400	1930	1930	1930	1930	0
122	20230906	185000	209258400	1930	1930	1930	1930	798
123	20230906	184900	209258400	1930	1930	1930	1930	0
124	20230906	184800	209258400	1930	1930	1930	1930	0
125	20230906	184700	209258400	1930	1930	1930	1930	0
126	20230906	184600	209258400	1930	1930	1930	1930	0
127	20230906	184500	209258400	1930	1930	1930	1930	0
128	20230906	184400	209258400	1930	1930	1930	1930	0
129	20230906	184300	209258400	1930	1930	1930	1930	0
130	20230906	184200	209258400	1930	1930	1930	1930	0
131	20230906	184100	209258400	1930	1930	1930	1930	0
132	20230906	184000	209258400	1930	1930	1930	1930	0
133	20230906	183900	209258400	1930	1930	1930	1930	0
134	20230906	183800	209258400	1930	1930	1930	1930	0
135	20230906	183700	209258400	1930	1930	1930	1930	0
136	20230906	183600	209258400	1930	1930	1930	1930	0
137	20230906	183500	209258400	1930	1930	1930	1930	0
138	20230906	183400	209258400	1930	1930	1930	1930	0
139	20230906	183300	209258400	1930	1930	1930	1930	0
140	20230906	183200	209258400	1930	1930	1930	1930	0
141	20230906	183100	209258400	1930	1930	1930	1930	0
142	20230906	183000	209258400	1930	1930	1930	1930	0
143	20230906	182900	209258400	1930	1930	1930	1930	0
144	20230906	182800	209258400	1930	1930	1930	1930	0
145	20230906	182700	209258400	1930	1930	1930	1930	0
146	20230906	182600	209258400	1930	1930	1930	1930	0
147	20230906	182500	209258400	1930	1930	1930	1930	0
148	20230906	182400	209258400	1930	1930	1930	1930	0
149	20230906	182300	209258400	1930	1930	1930	1930	0
150	20230906	182200	209258400	1930	1930	1930	1930	0
151	20230906	182100	209258400	1930	1930	1930	1930	0
152	20230906	182000	209258400	1930	1930	1930	1930	798
153	20230906	181900	209258400	1930	1930	1930	1930	0
154	20230906	181800	209258400	1930	1930	1930	1930	0
155	20230906	181700	209258400	1930	1930	1930	1930	0
156	20230906	181600	209258400	1930	1930	1930	1930	0
157	20230906	181500	209258400	1930	1930	1930	1930	0
158	20230906	181400	209258400	1930	1930	1930	1930	0
159	20230906	181300	209258400	1930	1930	1930	1930	0
160	20230906	181200	209258400	1930	1930	1930	1930	0
161	20230906	181100	209258400	1930	1930	1930	1930	0
162	20230906	181000	209258400	1930	1930	1930	1930	0
163	20230906	180900	209258400	1930	1930	1930	1930	0
164	20230906	180800	209258400	1930	1930	1930	1930	0
165	20230906	180700	209258400	1930	1930	1930	1930	0
166	20230906	180600	209258400	1930	1930	1930	1930	0
167	20230906	180500	209258400	1930	1930	1930	1930	0
168	20230906	180400	209258400	1930	1930	1930	1930	0
169	20230906	180300	209258400	1930	1930	1930	1930	0
170	20230906	180200	209258400	1930	1930	1930	1930	0
171	20230906	180100	209258400	1930	1930	1930	1930	0
172	20230906	180000	209258400	1930	1930	1930	1930	0
173	20230906	175900	209258400	1930	1930	1930	1930	0
174	20230906	175800	209258400	1930	1930	1930	1930	0
175	20230906	175700	209258400	1930	1930	1930	1930	0
176	20230906	175600	209258400	1930	1930	1930	1930	0
177	20230906	175500	209258400	1930	1930	1930	1930	0
178	20230906	175400	209258400	1930	1930	1930	1930	0
179	20230906	175300	209258400	1930	1930	1930	1930	0
180	20230906	175200	209258400	1930	1930	1930	1930	0
181	20230906	175100	209258400	1930	1930	1930	1930	0
182	20230906	175000	209258400	1930	1930	1930	1930	798
183	20230906	174900	209258400	1930	1930	1930	1930	0
184	20230906	174800	209258400	1930	1930	1930	1930	0
185	20230906	174700	209258400	1930	1930	1930	1930	0
186	20230906	174600	209258400	1930	1930	1930	1930	0
187	20230906	174500	209258400	1930	1930	1930	1930	0
188	20230906	174400	209258400	1930	1930	1930	1930	0
189	20230906	174300	209258400	1930	1930	1930	1930	0
190	20230906	174200	209258400	1930	1930	1930	1930	0
191	20230906	174100	209258400	1930	1930	1930	1930	0
192	20230906	174000	209258400	1930	1930	1930	1930	0
193	20230906	173900	209258400	1930	1930	1930	1930	0
194	20230906	173800	209258400	1930	1930	1930	1930	0
195	20230906	173700	209258400	1930	1930	1930	1930	0
196	20230906	173600	209258400	1930	1930	1930	1930	0
197	20230906	173500	209258400	1930	1930	1930	1930	0
198	20230906	173400	209258400	1930	1930	1930	1930	0
199	20230906	173300	209258400	1930	1930	1930	1930	0
200	20230906	173200	209258400	1930	1930	1930	1930	0
201	20230906	173100	209258400	1930	1930	1930	1930	0
202	20230906	173000	209258400	1930	1930	1930	1930	0
203	20230906	172900	209258400	1930	1930	1930	1930	0
204	20230906	172800	209258400	1930	1930	1930	1930	0
205	20230906	172700	209258400	1930	1930	1930	1930	0
206	20230906	172600	209258400	1930	1930	1930	1930	0
207	20230906	172500	209258400	1930	1930	1930	1930	0
208	20230906	172400	209258400	1930	1930	1930	1930	0
209	20230906	172300	209258400	1930	1930	1930	1930	0
210	20230906	172200	209258400	1930	1930	1930	1930	0
211	20230906	172100	209258400	1930	1930	1930	1930	0
212	20230906	172000	209258400	1930	1930	1930	1930	798
213	20230906	171900	209258400	1930	1930	1930	1930	0
214	20230906	171800	209258400	1930	1930	1930	1930	0
215	20230906	171700	209258400	1930	1930	1930	1930	0
216	20230906	171600	209258400	1930	1930	1930	1930	0
217	20230906	171500	209258400	1930	1930	1930	1930	0
218	20230906	171400	209258400	1930	1930	1930	1930	0
219	20230906	171300	209258400	1930	1930	1930	1930	0
220	20230906	171200	209258400	1930	1930	1930	1930	0
221	20230906	171100	209258400	1930	1930	1930	1930	0
222	20230906	171000	209258400	1930	1930	1930	1930	0
223	20230906	170900	209258400	1930	1930	1930	1930	0
224	20230906	170800	209258400	1930	1930	1930	1930	0
225	20230906	170700	209258400	1930	1930	1930	1930	0
226	20230906	170600	209258400	1930	1930	1930	1930	0
227	20230906	170500	209258400	1930	1930	1930	1930	0
228	20230906	170400	209258400	1930	1930	1930	1930	0
229	20230906	170300	209258400	1930	1930	1930	1930	0
230	20230906	170200	209258400	1930	1930	1930	1930	0
231	20230906	170100	209258400	1930	1930	1930	1930	0
232	20230906	170000	209258400	1930	1930	1930	1930	0
233	20230906	165900	209258400	1930	1930	1930	1930	0
234	20230906	165800	209258400	1930	1930	1930	1930	0
235	20230906	165700	209258400	1930	1930	1930	1930	0
236	20230906	165600	209258400	1930	1930	1930	1930	0
237	20230906	165500	209258400	1930	1930	1930	1930	0
238	20230906	165400	209258400	1930	1930	1930	1930	0
239	20230906	165300	209258400	1930	1930	1930	1930	0
240	20230906	165200	209258400	1930	1930	1930	1930	0
241	20230906	165100	209258400	1930	1930	1930	1930	0
242	20230906	165000	209258400	1930	1930	1930	1930	798
243	20230906	164900	209258400	1930	1930	1930	1930	0
244	20230906	164800	209258400	1930	1930	1930	1930	0
245	20230906	164700	209258400	1930	1930	1930	1930	0
246	20230906	164600	209258400	1930	1930	1930	1930	0
247	20230906	164500	209258400	1930	1930	1930	1930	0
248	20230906	164400	209258400	1930	1930	1930	1930	0
249	20230906	164300	209258400	1930	1930	1930	1930	0
250	20230906	164200	209258400	1930	1930	1930	1930	0
251	20230906	164100	209258400	1930	1930	1930	1930	0
252	20230906	164000	209258400	1930	1930	1930	1930	0
253	20230906	163900	209258400	1930	1930	1930	1930	0
254	20230906	163800	209258400	1930	1930	1930	1930	0
255	20230906	163700	209258400	1930	1930	1930	1930	0
256	20230906	163600	209258400	1930	1930	1930	1930	0
257	20230906	163500	209258400	1930	1930	1930	1930	0
258	20230906	163400	209258400	1930	1930	1930	1930	0
259	20230906	163300	209258400	1930	1930	1930	1930	0
260	20230906	163200	209258400	1930	1930	1930	1930	0
261	20230906	163100	209258400	1930	1930	1930	1930	0
262	20230906	163000	209258400	1930	1930	1930	1930	0
263	20230906	162900	209258400	1930	1930	1930	1930	0
264	20230906	162800	209258400	1930	1930	1930	1930	0
265	20230906	162700	209258400	1930	1930	1930	1930	0
266	20230906	162600	209258400	1930	1930	1930	1930	0
267	20230906	162500	209258400	1930	1930	1930	1930	0
268	20230906	162400	209258400	1930	1930	1930	1930	0
269	20230906	162300	209258400	1930	1930	1930	1930	0
270	20230906	162200	209258400	1930	1930	1930	1930	0
271	20230906	162100	209258400	1930	1930	1930	1930	0
272	20230906	162000	209258400	1930	1930	1930	1930	798
273	20230906	161900	209258400	1930	1930	1930	1930	0
274	20230906	161800	209258400	1930	1930	1930	1930	0
275	20230906	161700	209258400	1930	1930	1930	1930	0
276	20230906	161600	209258400	1930	1930	1930	1930	0
277	20230906	161500	209258400	1930	1930	1930	1930	0
278	20230906	161400	209258400	1930	1930	1930	1930	0
279	20230906	161300	209258400	1930	1930	1930	1930	0
280	20230906	161200	209258400	1930	1930	1930	1930	0
281	20230906	161100	209258400	1930	1930	1930	1930	0
282	20230906	161000	209258400	1930	1930	1930	1930	0
283	20230906	160900	209258400	1930	1930	1930	1930	0
284	20230906	160800	209258400	1930	1930	1930	1930	0
285	20230906	160700	209258400	1930	1930	1930	1930	0
286	20230906	160600	209258400	1930	1930	1930	1930	0
287	20230906	160500	209258400	1930	1930	1930	1930	0
288	20230906	160400	209258400	1930	1930	1930	1930	0
289	20230906	160300	209258400	1930	1930	1930	1930	0
290	20230906	160200	209258400	1930	1930	1930	1930	0
291	20230906	160100	209258400	1930	1930	1930	1930	0
292	20230906	160000	209258400	1930	1930	1930	1930	0
293	20230906	155900	209258400	1930	1930	1930	1930	0
294	20230906	155800	209258400	1930	1930	1930	1930	0
295	20230906	155700	209258400	1930	1930	1930	1930	0
296	20230906	155600	209258400	1930	1930	1930	1930	0
297	20230906	155500	209258400	1930	1930	1930	1930	0
298	20230906	155400	209258400	1930	1930	1930	1930	0
299	20230906	155300	209258400	1930	1930	1930	1930	0
300	20230906	155200	209258400	1930	1930	1930	1930	0
301	20230906	155100	209258400	1930	1930	1930	1930	0
302	20230906	155000	209258400	1930	1930	1930	1930	798
303	20230906	154900	209258400	1930	1930	1930	1930	0
304	20230906	154800	209258400	1930	1930	1930	1930	0
305	20230906	154700	209258400	1930	1930	1930	1930	0
306	20230906	154600	209258400	1930	1930	1930	1930	0
307	20230906	154500	209258400	1930	1930	1930	1930	0
308	20230906	154400	209258400	1930	1930	1930	1930	0
309	20230906	154300	209258400	1930	1930	1930	1930	0
310	20230906	154200	209258400	1930	1930	1930	1930	0
311	20230906	154100	209258400	1930	1930	1930	1930	0
312	20230906	154000	209258400	1930	1930	1930	1930	0
313	20230906	153900	209258400	1930	1930	1930	1930	0
314	20230906	153800	209258400	1930	1930	1930	1930	0
315	20230906	153700	209258400	1930	1930	1930	1930	0
316	20230906	153600	209258400	1930	1930	1930	1930	0
317	20230906	153500	209258400	1930	1930	1930	1930	0
318	20230906	153400	209258400	1930	1930	1930	1930	0
319	20230906	153300	209258400	1930	1930	1930	1930	0
320	20230906	153200	209258400	1930	1930	1930	1930	0
321	20230906	153100	209258400	1930	1930	1930	1930	0
322	20230906	153000	209258400	1930	1930	1930	1930	798
323	20230906	152900	207718260	1915	1915	1915	1915	0
324	20230906	152800	207718260	1915	1915	1915	1915	0
325	20230906	152700	207718260	1915	1915	1915	1915	0
326	20230906	152600	207718260	1915	1915	1915	1915	0
327	20230906	152500	207718260	1915	1915	1915	1915	0
328	20230906	152400	207718260	1915	1915	1915	1915	0
329	20230906	152300	207718260	1915	1915	1915	1915	0
330	20230906	152200	207718260	1915	1915	1915	1915	0
331	20230906	152100	207718260	1915	1915	1915	1915	0
332	20230906	152000	207718260	1915	1915	1915	1915	0
333	20230906	151900	207718260	1915	1915	1915	1915	5
334	20230906	151800	207708685	1900	1900	1915	1900	516
335	20230906	151700	206728256	1907	1907	1907	1907	13
336	20230906	151600	206703465	1906	1906	1906	1906	16
337	20230906	151500	206672969	1900	1905	1905	1900	358
338	20230906	151400	205992399	1915	1915	1915	1915	170
339	20230906	151300	205666849	1915	1915	1915	1915	4
340	20230906	151200	205659189	1915	1920	1920	1915	66
341	20230906	151100	205532599	1930	1930	1930	1930	100
342	20230906	151000	205339599	1930	1930	1930	1930	300
343	20230906	150900	204760599	1930	1930	1930	1930	200
344	20230906	150800	204374599	1930	1918	1930	1918	5816
345	20230906	150700	193172236	1918	1898	1918	1897	2488
346	20230906	150600	188411334	1898	1915	1916	1898	350
347	20230906	150500	187745487	1916	1899	1916	1899	3
348	20230906	150400	187739756	1899	1899	1899	1899	12
349	20230906	150300	187716968	1899	1911	1911	1898	57
350	20230906	150200	187608551	1911	1911	1911	1911	1
351	20230906	150100	187606640	1918	1913	1918	1913	38
352	20230906	150000	187533826	1912	1907	1912	1907	253
353	20230906	145900	187050680	1905	1905	1905	1905	67
354	20230906	145800	186923045	1905	1905	1905	1905	33
355	20230906	145700	186860180	1905	1905	1905	1905	0
356	20230906	145600	186860180	1905	1905	1905	1905	2
357	20230906	145500	186856370	1906	1906	1906	1906	6
358	20230906	145400	186844934	1905	1905	1905	1905	10
359	20230906	145300	186825884	1902	1902	1902	1902	11
360	20230906	145200	186804962	1902	1902	1902	1902	1
361	20230906	145100	186803060	1898	1898	1898	1898	0
362	20230906	145000	186803060	1898	1900	1900	1898	72
363	20230906	144900	186666294	1900	1898	1900	1898	887
364	20230906	144800	184981119	1898	1900	1900	1898	1041
365	20230906	144700	183003301	1900	1899	1900	1899	105
366	20230906	144600	182803874	1898	1898	1898	1898	20
367	20230906	144500	182765914	1900	1900	1900	1900	2000
368	20230906	144400	178965914	1900	1900	1900	1900	0
369	20230906	144300	178965914	1900	1900	1900	1900	0
370	20230906	144200	178965914	1900	1900	1900	1900	0
371	20230906	144100	178965914	1900	1900	1900	1900	0
372	20230906	144000	178965914	1900	1900	1900	1900	78
373	20230906	143900	178817714	1900	1900	1900	1900	3000
374	20230906	143800	173117714	1900	1900	1900	1900	0
375	20230906	143700	173117714	1900	1900	1900	1900	0
376	20230906	143600	173117714	1900	1900	1900	1900	4369
377	20230906	143500	164816614	1898	1898	1899	1898	131
378	20230906	143400	164567947	1899	1899	1899	1899	84
379	20230906	143300	164408431	1900	1899	1900	1899	1651
380	20230906	143200	161271947	1899	1885	1899	1885	3300
381	20230906	143100	155010957	1886	1886	1886	1886	0
382	20230906	143000	155010957	1886	1880	1886	1880	254
383	20230906	142900	154533107	1880	1880	1880	1880	0
384	20230906	142800	154533107	1880	1880	1880	1880	0
385	20230906	142700	154533107	1880	1880	1880	1880	0
386	20230906	142600	154533107	1880	1880	1880	1880	500
387	20230906	142500	153593107	1886	1886	1886	1886	0
388	20230906	142400	153593107	1886	1886	1886	1886	53
389	20230906	142300	153493149	1886	1886	1886	1886	0
390	20230906	142200	153493149	1886	1886	1886	1886	0
391	20230906	142100	153493149	1886	1886	1886	1886	139
392	20230906	142000	153230995	1886	1886	1886	1886	0
393	20230906	141900	153230995	1886	1886	1886	1886	0
394	20230906	141800	153230995	1886	1886	1886	1886	0
395	20230906	141700	153230995	1886	1886	1886	1886	0
396	20230906	141600	153230995	1886	1888	1888	1886	500
397	20230906	141500	152287735	1898	1898	1898	1898	993
398	20230906	141400	150403021	1888	1893	1893	1888	740
399	20230906	141300	149004346	1894	1894	1894	1894	240
400	20230906	141200	148549786	1894	1894	1894	1894	0
401	20230906	141100	148549786	1894	1894	1894	1894	0
402	20230906	141000	148549786	1894	1894	1894	1894	0
403	20230906	140900	148549786	1894	1894	1894	1894	1
404	20230906	140800	148547892	1894	1894	1894	1894	100
405	20230906	140700	148358492	1894	1894	1894	1894	2
406	20230906	140600	148354704	1898	1898	1898	1898	94
407	20230906	140500	148176292	1898	1897	1899	1893	1298
408	20230906	140400	145712030	1898	1888	1899	1888	1691
409	20230906	140300	142509664	1888	1869	1888	1869	13000
410	20230906	140200	118079322	1869	1869	1869	1869	0
411	20230906	140100	118079322	1869	1869	1869	1869	1094
412	20230906	140000	116034636	1868	1868	1868	1868	0
413	20230906	135900	116034636	1868	1868	1868	1868	0
414	20230906	135800	116034636	1868	1868	1868	1868	1428
415	20230906	135700	113367132	1860	1860	1860	1860	0
416	20230906	135600	113367132	1860	1860	1860	1860	1
417	20230906	135500	113365272	1868	1868	1868	1868	0
418	20230906	135400	113365272	1868	1865	1868	1865	11
419	20230906	135300	113344754	1860	1865	1865	1860	124
420	20230906	135200	113114014	1868	1863	1868	1863	2501
421	20230906	135100	108442151	1868	1865	1868	1864	16630
422	20230906	135000	77393664	1860	1860	1860	1860	0
423	20230906	134900	77393664	1860	1862	1862	1860	154
424	20230906	134800	77106982	1862	1866	1866	1862	51
425	20230906	134700	77011820	1866	1866	1866	1866	0
426	20230906	134600	77011820	1866	1866	1866	1866	0
427	20230906	134500	77011820	1866	1866	1866	1866	0
428	20230906	134400	77011820	1866	1866	1866	1866	0
429	20230906	134300	77011820	1866	1866	1866	1866	0
430	20230906	134200	77011820	1866	1862	1866	1862	3
431	20230906	134100	77006226	1862	1862	1862	1862	1
432	20230906	134000	77004364	1862	1862	1862	1862	30
433	20230906	133900	76948504	1867	1867	1867	1867	2
434	20230906	133800	76944770	1867	1867	1867	1867	0
435	20230906	133700	76944770	1867	1867	1867	1867	0
436	20230906	133600	76944770	1867	1867	1867	1867	0
437	20230906	133500	76944770	1867	1867	1867	1867	0
438	20230906	133400	76944770	1867	1867	1867	1867	10
439	20230906	133300	76926100	1868	1868	1868	1868	0
440	20230906	133200	76926100	1868	1868	1868	1868	0
441	20230906	133100	76926100	1868	1868	1868	1868	0
442	20230906	133000	76926100	1868	1868	1868	1868	0
443	20230906	132900	76926100	1868	1868	1868	1868	0
444	20230906	132800	76926100	1868	1868	1868	1868	0
445	20230906	132700	76926100	1868	1868	1868	1868	0
446	20230906	132600	76926100	1868	1868	1868	1868	0
447	20230906	132500	76926100	1868	1868	1868	1868	0
448	20230906	132400	76926100	1868	1867	1868	1867	109
449	20230906	132300	76722518	1868	1868	1868	1868	100
450	20230906	132200	76535718	1868	1868	1868	1868	0
451	20230906	132100	76535718	1868	1868	1868	1868	0
452	20230906	132000	76535718	1868	1868	1868	1868	0
453	20230906	131900	76535718	1868	1868	1868	1868	0
454	20230906	131800	76535718	1868	1868	1868	1868	0
455	20230906	131700	76535718	1868	1868	1868	1868	0
456	20230906	131600	76535718	1868	1868	1868	1868	0
457	20230906	131500	76535718	1868	1868	1868	1868	10
458	20230906	131400	76517038	1868	1868	1868	1868	0
459	20230906	131300	76517038	1868	1868	1868	1868	0
460	20230906	131200	76517038	1868	1868	1868	1868	0
461	20230906	131100	76517038	1868	1868	1868	1868	16
462	20230906	131000	76487150	1869	1869	1869	1869	0
463	20230906	130900	76487150	1869	1869	1869	1869	0
464	20230906	130800	76487150	1869	1869	1869	1869	0
465	20230906	130700	76487150	1869	1869	1869	1869	0
466	20230906	130600	76487150	1869	1869	1869	1869	0
467	20230906	130500	76487150	1869	1869	1869	1869	0
468	20230906	130400	76487150	1869	1869	1869	1869	0
469	20230906	130300	76487150	1869	1869	1869	1869	0
470	20230906	130200	76487150	1869	1869	1869	1869	0
471	20230906	130100	76487150	1869	1869	1869	1869	0
472	20230906	130000	76487150	1869	1869	1869	1869	2
473	20230906	125900	76483412	1870	1870	1870	1870	0
474	20230906	125800	76483412	1870	1870	1870	1870	0
475	20230906	125700	76483412	1870	1870	1870	1870	30
476	20230906	125600	76427312	1865	1865	1865	1865	0
477	20230906	125500	76427312	1865	1865	1865	1865	100
478	20230906	125400	76240812	1863	1863	1863	1863	0
479	20230906	125300	76240812	1863	1863	1863	1863	0
480	20230906	125200	76240812	1863	1863	1863	1863	542
481	20230906	125100	75231066	1862	1862	1862	1862	0
482	20230906	125000	75231066	1862	1862	1862	1862	0
483	20230906	124900	75231066	1862	1860	1862	1860	139
484	20230906	124800	74972260	1860	1860	1860	1860	0
485	20230906	124700	74972260	1860	1860	1860	1860	1
486	20230906	124600	74970400	1858	1858	1858	1858	0
487	20230906	124500	74970400	1858	1858	1858	1858	0
488	20230906	124400	74970400	1858	1858	1858	1858	60
489	20230906	124300	74858920	1858	1858	1858	1858	500
490	20230906	124200	73929920	1858	1859	1859	1858	21
491	20230906	124100	73890899	1858	1858	1858	1858	0
492	20230906	124000	73890899	1858	1858	1858	1858	0
493	20230906	123900	73890899	1858	1858	1858	1858	0
494	20230906	123800	73890899	1858	1858	1858	1858	0
495	20230906	123700	73890899	1858	1858	1858	1858	0
496	20230906	123600	73890899	1858	1858	1858	1858	0
497	20230906	123500	73890899	1858	1858	1858	1858	0
498	20230906	123400	73890899	1858	1858	1858	1858	0
499	20230906	123300	73890899	1858	1858	1858	1858	1
500	20230906	123200	73889041	1860	1860	1860	1860	1000
501	20230906	123100	72029041	1858	1858	1858	1858	0
502	20230906	123000	72029041	1858	1858	1858	1858	0
503	20230906	122900	72029041	1858	1858	1858	1858	0
504	20230906	122800	72029041	1858	1858	1858	1858	421
505	20230906	122700	71246823	1858	1858	1858	1858	5
506	20230906	122600	71237533	1858	1858	1858	1858	0
507	20230906	122500	71237533	1858	1858	1858	1858	0
508	20230906	122400	71237533	1858	1858	1858	1858	0
509	20230906	122300	71237533	1858	1858	1858	1858	0
510	20230906	122200	71237533	1858	1856	1858	1856	1000
511	20230906	122100	69380694	1853	1853	1853	1853	0
512	20230906	122000	69380694	1853	1853	1853	1853	0
513	20230906	121900	69380694	1853	1853	1853	1853	0
514	20230906	121800	69380694	1853	1853	1853	1853	0
515	20230906	121700	69380694	1853	1853	1853	1853	0
516	20230906	121600	69380694	1853	1853	1853	1853	0
517	20230906	121500	69380694	1853	1853	1853	1853	0
518	20230906	121400	69380694	1853	1853	1853	1853	0
519	20230906	121300	69380694	1853	1853	1853	1853	0
520	20230906	121200	69380694	1853	1853	1853	1853	10
521	20230906	121100	69362164	1851	1851	1851	1851	0
522	20230906	121000	69362164	1851	1851	1851	1851	0
523	20230906	120900	69362164	1851	1851	1851	1851	0
524	20230906	120800	69362164	1851	1851	1851	1851	0
525	20230906	120700	69362164	1851	1851	1851	1851	0
526	20230906	120600	69362164	1851	1851	1851	1851	0
527	20230906	120500	69362164	1851	1851	1851	1851	0
528	20230906	120400	69362164	1851	1851	1851	1851	0
529	20230906	120300	69362164	1851	1851	1851	1851	0
530	20230906	120200	69362164	1851	1851	1851	1851	0
531	20230906	120100	69362164	1851	1851	1851	1851	0
532	20230906	120000	69362164	1851	1851	1851	1851	0
533	20230906	115900	69362164	1851	1851	1851	1851	0
534	20230906	115800	69362164	1851	1851	1851	1851	0
535	20230906	115700	69362164	1851	1851	1851	1851	620
536	20230906	115600	68214544	1850	1850	1850	1850	0
537	20230906	115500	68214544	1850	1850	1850	1850	0
538	20230906	115400	68214544	1850	1850	1850	1850	0
539	20230906	115300	68214544	1850	1850	1850	1850	0
540	20230906	115200	68214544	1850	1850	1850	1850	0
541	20230906	115100	68214544	1850	1850	1850	1850	1
542	20230906	115000	68212694	1858	1858	1858	1858	0
543	20230906	114900	68212694	1858	1858	1858	1858	0
544	20230906	114800	68212694	1858	1858	1858	1858	0
545	20230906	114700	68212694	1858	1858	1858	1858	0
546	20230906	114600	68212694	1858	1858	1858	1858	0
547	20230906	114500	68212694	1858	1858	1858	1858	0
548	20230906	114400	68212694	1858	1858	1858	1858	1
549	20230906	114300	68210836	1858	1858	1858	1858	0
550	20230906	114200	68210836	1858	1858	1858	1858	0
551	20230906	114100	68210836	1858	1858	1858	1858	0
552	20230906	114000	68210836	1858	1858	1858	1858	0
553	20230906	113900	68210836	1858	1858	1858	1858	0
554	20230906	113800	68210836	1858	1858	1858	1858	0
555	20230906	113700	68210836	1858	1857	1858	1857	2
556	20230906	113600	68207121	1850	1850	1850	1850	0
557	20230906	113500	68207121	1850	1850	1850	1850	0
558	20230906	113400	68207121	1850	1850	1850	1850	0
559	20230906	113300	68207121	1850	1850	1850	1850	0
560	20230906	113200	68207121	1850	1850	1850	1850	0
561	20230906	113100	68207121	1850	1850	1850	1850	0
562	20230906	113000	68207121	1850	1850	1850	1850	0
563	20230906	112900	68207121	1850	1850	1850	1850	0
564	20230906	112800	68207121	1850	1850	1850	1850	0
565	20230906	112700	68207121	1850	1850	1850	1850	0
566	20230906	112600	68207121	1850	1850	1850	1850	0
567	20230906	112500	68207121	1850	1850	1850	1850	3
568	20230906	112400	68201571	1849	1849	1849	1849	1
569	20230906	112300	68199722	1847	1847	1847	1847	0
570	20230906	112200	68199722	1847	1847	1847	1847	1
571	20230906	112100	68197875	1850	1850	1850	1850	0
572	20230906	112000	68197875	1850	1850	1850	1850	0
573	20230906	111900	68197875	1850	1850	1850	1850	0
574	20230906	111800	68197875	1850	1850	1850	1850	0
575	20230906	111700	68197875	1850	1850	1850	1850	1
576	20230906	111600	68196025	1850	1850	1850	1850	0
577	20230906	111500	68196025	1850	1850	1850	1850	0
578	20230906	111400	68196025	1850	1850	1850	1850	0
579	20230906	111300	68196025	1850	1850	1850	1850	0
580	20230906	111200	68196025	1850	1850	1850	1850	100
581	20230906	111100	68011025	1850	1850	1850	1850	0
582	20230906	111000	68011025	1850	1850	1850	1850	0
583	20230906	110900	68011025	1850	1850	1850	1850	0
584	20230906	110800	68011025	1850	1850	1850	1850	0
585	20230906	110700	68011025	1850	1850	1850	1850	0
586	20230906	110600	68011025	1850	1850	1850	1850	0
587	20230906	110500	68011025	1850	1858	1858	1850	6000
588	20230906	110400	56910337	1858	1858	1858	1858	0
589	20230906	110300	56910337	1858	1858	1858	1858	0
590	20230906	110200	56910337	1858	1858	1858	1858	0
591	20230906	110100	56910337	1858	1858	1858	1858	0
592	20230906	110000	56910337	1858	1858	1858	1858	0
593	20230906	105900	56910337	1858	1858	1858	1858	0
594	20230906	105800	56910337	1858	1858	1858	1858	0
595	20230906	105700	56910337	1858	1858	1858	1858	0
596	20230906	105600	56910337	1858	1858	1858	1858	0
597	20230906	105500	56910337	1858	1858	1858	1858	0
598	20230906	105400	56910337	1858	1858	1858	1858	0
599	20230906	105300	56910337	1858	1858	1858	1858	0
600	20230906	105200	56910337	1858	1858	1858	1858	0
601	20230906	105100	56910337	1858	1858	1858	1858	0
602	20230906	105000	56910337	1858	1858	1858	1858	0
603	20230906	104900	56910337	1858	1859	1859	1858	35
604	20230906	104800	56845299	1862	1862	1862	1862	0
605	20230906	104700	56845299	1862	1862	1862	1862	0
606	20230906	104600	56845299	1862	1862	1862	1862	0
607	20230906	104500	56845299	1862	1862	1862	1862	20
608	20230906	104400	56808059	1862	1862	1862	1862	0
609	20230906	104300	56808059	1862	1862	1862	1862	0
610	20230906	104200	56808059	1862	1862	1862	1862	0
611	20230906	104100	56808059	1862	1862	1862	1862	2
612	20230906	104000	56804335	1862	1862	1862	1862	0
613	20230906	103900	56804335	1862	1862	1862	1862	0
614	20230906	103800	56804335	1862	1862	1862	1862	0
615	20230906	103700	56804335	1862	1862	1862	1862	15
616	20230906	103600	56776405	1862	1862	1862	1862	0
617	20230906	103500	56776405	1862	1862	1862	1862	0
618	20230906	103400	56776405	1862	1862	1862	1862	100
619	20230906	103300	56590205	1862	1862	1862	1862	0
620	20230906	103200	56590205	1862	1862	1862	1862	0
621	20230906	103100	56590205	1862	1862	1862	1862	0
622	20230906	103000	56590205	1862	1862	1862	1862	0
623	20230906	102900	56590205	1862	1861	1862	1861	709
624	20230906	102800	55270050	1861	1859	1861	1859	161
625	20230906	102700	54970541	1855	1855	1855	1855	0
626	20230906	102600	54970541	1855	1855	1855	1855	0
627	20230906	102500	54970541	1855	1855	1855	1855	0
628	20230906	102400	54970541	1855	1855	1855	1855	0
629	20230906	102300	54970541	1855	1855	1855	1855	0
630	20230906	102200	54970541	1855	1855	1855	1855	91
631	20230906	102100	54801736	1855	1855	1855	1855	1
632	20230906	102000	54799881	1861	1861	1861	1861	0
633	20230906	101900	54799881	1861	1861	1861	1861	0
634	20230906	101800	54799881	1861	1861	1861	1861	0
635	20230906	101700	54799881	1861	1861	1861	1861	0
636	20230906	101600	54799881	1861	1861	1861	1861	0
637	20230906	101500	54799881	1861	1861	1861	1861	0
638	20230906	101400	54799881	1861	1861	1861	1861	0
639	20230906	101300	54799881	1861	1843	1861	1843	78
640	20230906	101200	54656109	1843	1843	1843	1843	151
641	20230906	101100	54377816	1843	1843	1843	1841	2146
642	20230906	101000	50426794	1843	1844	1844	1843	1301
643	20230906	100900	48029044	1843	1843	1843	1843	199
644	20230906	100800	47662287	1856	1856	1856	1856	0
645	20230906	100700	47662287	1856	1856	1856	1856	0
646	20230906	100600	47662287	1856	1856	1856	1856	100
647	20230906	100500	47476687	1856	1856	1856	1856	0
648	20230906	100400	47476687	1856	1856	1856	1856	1
649	20230906	100300	47474831	1840	1840	1840	1840	0
650	20230906	100200	47474831	1840	1840	1840	1840	0
651	20230906	100100	47474831	1840	1845	1845	1839	1059
652	20230906	100000	45526226	1844	1844	1844	1844	0
653	20230906	095900	45526226	1844	1846	1846	1844	280
654	20230906	095800	45009600	1850	1851	1851	1850	500
655	20230906	095700	44084596	1856	1856	1856	1856	0
656	20230906	095600	44084596	1856	1856	1856	1856	133
657	20230906	095500	43837748	1856	1856	1856	1856	0
658	20230906	095400	43837748	1856	1856	1856	1856	0
659	20230906	095300	43837748	1856	1856	1856	1856	0
660	20230906	095200	43837748	1856	1856	1856	1856	10
661	20230906	095100	43819188	1849	1849	1849	1849	0
662	20230906	095000	43819188	1849	1849	1849	1849	1
663	20230906	094900	43817339	1837	1885	1885	1836	1002
664	20230906	094800	41959923	1888	1888	1888	1888	6
665	20230906	094700	41948595	1888	1888	1888	1888	0
666	20230906	094600	41948595	1888	1888	1888	1888	0
667	20230906	094500	41948595	1888	1888	1888	1888	0
668	20230906	094400	41948595	1888	1889	1889	1888	100
669	20230906	094300	41759704	1899	1899	1899	1899	508
670	20230906	094200	40795012	1900	1898	1900	1898	1200
671	20230906	094100	38515464	1899	1897	1899	1897	1300
672	20230906	094000	36047571	1898	1897	1898	1897	192
673	20230906	093900	35683156	1885	1892	1898	1885	631
674	20230906	093800	34487368	1880	1873	1880	1872	3236
675	20230906	093700	28404386	1880	1880	1880	1880	5
676	20230906	093600	28394986	1880	1879	1880	1867	560
677	20230906	093500	27343816	1879	1878	1879	1878	105
678	20230906	093400	27146574	1867	1867	1879	1866	108
679	20230906	093300	26944638	1879	1879	1879	1879	2
680	20230906	093200	26940880	1866	1866	1866	1866	99
681	20230906	093100	26756146	1880	1880	1880	1880	0
682	20230906	093000	26756146	1880	1879	1880	1860	772
683	20230906	092900	25309134	1860	1851	1860	1851	1361
684	20230906	092800	22778632	1851	1850	1853	1850	605
685	20230906	092700	21659376	1850	1847	1850	1847	509
686	20230906	092600	20718626	1845	1843	1845	1843	200
687	20230906	092500	20349826	1840	1840	1840	1840	0
688	20230906	092400	20349826	1840	1840	1840	1840	129
689	20230906	092300	20112466	1839	1840	1840	1839	398
690	20230906	092200	19380152	1840	1838	1840	1838	2431
691	20230906	092100	14909101	1838	1834	1838	1834	1596
692	20230906	092000	11980028	1834	1830	1834	1830	431
693	20230906	091900	11191094	1829	1829	1829	1829	4
694	20230906	091800	11183778	1829	1827	1829	1827	104
695	20230906	091700	10993738	1826	1826	1826	1826	0
696	20230906	091600	10993738	1826	1827	1827	1826	75
697	20230906	091500	10856733	1827	1827	1827	1827	0
698	20230906	091400	10856733	1827	1827	1827	1827	0
699	20230906	091300	10856733	1827	1827	1827	1827	0
700	20230906	091200	10856733	1827	1827	1827	1827	29
701	20230906	091100	10803750	1827	1826	1827	1826	23
702	20230906	091000	10761749	1827	1825	1827	1825	142
703	20230906	090900	10502451	1826	1826	1826	1826	0
704	20230906	090800	10502451	1826	1819	1826	1819	62
705	20230906	090700	10389481	1819	1819	1819	1818	4493
706	20230906	090600	2216740	1819	1819	1819	1819	0
707	20230906	090500	2216740	1819	1819	1819	1819	0
708	20230906	090400	2216740	1819	1819	1819	1819	20
709	20230906	090300	2180360	1820	1820	1820	1820	0
710	20230906	090200	2180360	1820	1820	1820	1820	0
711	20230906	090100	2180360	1820	1820	1820	1820	133
712	20230906	090000	1938300	1820	1820	1820	1820	1065