KissMeData/223310/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201800	71321098	1893	1893	1893	1893	140
3	20230905	201700	71321098	1893	1893	1893	1893	0
4	20230905	201600	71321098	1893	1893	1893	1893	0
5	20230905	201500	71321098	1893	1893	1893	1893	0
6	20230905	201400	71321098	1893	1893	1893	1893	0
7	20230905	201300	71321098	1893	1893	1893	1893	0
8	20230905	201200	71321098	1893	1893	1893	1893	0
9	20230905	201100	71321098	1893	1893	1893	1893	0
10	20230905	201000	71321098	1893	1893	1893	1893	0
11	20230905	200900	71321098	1893	1893	1893	1893	0
12	20230905	200800	71321098	1893	1893	1893	1893	0
13	20230905	200700	71321098	1893	1893	1893	1893	0
14	20230905	200600	71321098	1893	1893	1893	1893	0
15	20230905	200500	71321098	1893	1893	1893	1893	0
16	20230905	200400	71321098	1893	1893	1893	1893	0
17	20230905	200300	71321098	1893	1893	1893	1893	0
18	20230905	200200	71321098	1893	1893	1893	1893	0
19	20230905	200100	71321098	1893	1893	1893	1893	0
20	20230905	200000	71321098	1893	1893	1893	1893	0
21	20230905	195900	71321098	1893	1893	1893	1893	0
22	20230905	195800	71321098	1893	1893	1893	1893	0
23	20230905	195700	71321098	1893	1893	1893	1893	0
24	20230905	195600	71321098	1893	1893	1893	1893	0
25	20230905	195500	71321098	1893	1893	1893	1893	0
26	20230905	195400	71321098	1893	1893	1893	1893	0
27	20230905	195300	71321098	1893	1893	1893	1893	0
28	20230905	195200	71321098	1893	1893	1893	1893	0
29	20230905	195100	71321098	1893	1893	1893	1893	0
30	20230905	195000	71321098	1893	1893	1893	1893	0
31	20230905	194900	71321098	1893	1893	1893	1893	0
32	20230905	194800	71321098	1893	1893	1893	1893	140
33	20230905	194700	71321098	1893	1893	1893	1893	0
34	20230905	194600	71321098	1893	1893	1893	1893	0
35	20230905	194500	71321098	1893	1893	1893	1893	0
36	20230905	194400	71321098	1893	1893	1893	1893	0
37	20230905	194300	71321098	1893	1893	1893	1893	0
38	20230905	194200	71321098	1893	1893	1893	1893	0
39	20230905	194100	71321098	1893	1893	1893	1893	0
40	20230905	194000	71321098	1893	1893	1893	1893	0
41	20230905	193900	71321098	1893	1893	1893	1893	0
42	20230905	193800	71321098	1893	1893	1893	1893	0
43	20230905	193700	71321098	1893	1893	1893	1893	0
44	20230905	193600	71321098	1893	1893	1893	1893	0
45	20230905	193500	71321098	1893	1893	1893	1893	0
46	20230905	193400	71321098	1893	1893	1893	1893	0
47	20230905	193300	71321098	1893	1893	1893	1893	0
48	20230905	193200	71321098	1893	1893	1893	1893	0
49	20230905	193100	71321098	1893	1893	1893	1893	0
50	20230905	193000	71321098	1893	1893	1893	1893	0
51	20230905	192900	71321098	1893	1893	1893	1893	0
52	20230905	192800	71321098	1893	1893	1893	1893	0
53	20230905	192700	71321098	1893	1893	1893	1893	0
54	20230905	192600	71321098	1893	1893	1893	1893	0
55	20230905	192500	71321098	1893	1893	1893	1893	0
56	20230905	192400	71321098	1893	1893	1893	1893	0
57	20230905	192300	71321098	1893	1893	1893	1893	0
58	20230905	192200	71321098	1893	1893	1893	1893	0
59	20230905	192100	71321098	1893	1893	1893	1893	0
60	20230905	192000	71321098	1893	1893	1893	1893	0
61	20230905	191900	71321098	1893	1893	1893	1893	0
62	20230905	191800	71321098	1893	1893	1893	1893	140
63	20230905	191700	71321098	1893	1893	1893	1893	0
64	20230905	191600	71321098	1893	1893	1893	1893	0
65	20230905	191500	71321098	1893	1893	1893	1893	0
66	20230905	191400	71321098	1893	1893	1893	1893	0
67	20230905	191300	71321098	1893	1893	1893	1893	0
68	20230905	191200	71321098	1893	1893	1893	1893	0
69	20230905	191100	71321098	1893	1893	1893	1893	0
70	20230905	191000	71321098	1893	1893	1893	1893	0
71	20230905	190900	71321098	1893	1893	1893	1893	0
72	20230905	190800	71321098	1893	1893	1893	1893	0
73	20230905	190700	71321098	1893	1893	1893	1893	0
74	20230905	190600	71321098	1893	1893	1893	1893	0
75	20230905	190500	71321098	1893	1893	1893	1893	0
76	20230905	190400	71321098	1893	1893	1893	1893	0
77	20230905	190300	71321098	1893	1893	1893	1893	0
78	20230905	190200	71321098	1893	1893	1893	1893	0
79	20230905	190100	71321098	1893	1893	1893	1893	0
80	20230905	190000	71321098	1893	1893	1893	1893	0
81	20230905	185900	71321098	1893	1893	1893	1893	0
82	20230905	185800	71321098	1893	1893	1893	1893	0
83	20230905	185700	71321098	1893	1893	1893	1893	0
84	20230905	185600	71321098	1893	1893	1893	1893	0
85	20230905	185500	71321098	1893	1893	1893	1893	0
86	20230905	185400	71321098	1893	1893	1893	1893	0
87	20230905	185300	71321098	1893	1893	1893	1893	0
88	20230905	185200	71321098	1893	1893	1893	1893	0
89	20230905	185100	71321098	1893	1893	1893	1893	0
90	20230905	185000	71321098	1893	1893	1893	1893	0
91	20230905	184900	71321098	1893	1893	1893	1893	0
92	20230905	184800	71321098	1893	1893	1893	1893	140
93	20230905	184700	71321098	1893	1893	1893	1893	0
94	20230905	184600	71321098	1893	1893	1893	1893	0
95	20230905	184500	71321098	1893	1893	1893	1893	0
96	20230905	184400	71321098	1893	1893	1893	1893	0
97	20230905	184300	71321098	1893	1893	1893	1893	0
98	20230905	184200	71321098	1893	1893	1893	1893	0
99	20230905	184100	71321098	1893	1893	1893	1893	0
100	20230905	184000	71321098	1893	1893	1893	1893	0
101	20230905	183900	71321098	1893	1893	1893	1893	0
102	20230905	183800	71321098	1893	1893	1893	1893	0
103	20230905	183700	71321098	1893	1893	1893	1893	0
104	20230905	183600	71321098	1893	1893	1893	1893	0
105	20230905	183500	71321098	1893	1893	1893	1893	0
106	20230905	183400	71321098	1893	1893	1893	1893	0
107	20230905	183300	71321098	1893	1893	1893	1893	0
108	20230905	183200	71321098	1893	1893	1893	1893	0
109	20230905	183100	71321098	1893	1893	1893	1893	0
110	20230905	183000	71321098	1893	1893	1893	1893	0
111	20230905	182900	71321098	1893	1893	1893	1893	0
112	20230905	182800	71321098	1893	1893	1893	1893	0
113	20230905	182700	71321098	1893	1893	1893	1893	0
114	20230905	182600	71321098	1893	1893	1893	1893	0
115	20230905	182500	71321098	1893	1893	1893	1893	0
116	20230905	182400	71321098	1893	1893	1893	1893	0
117	20230905	182300	71321098	1893	1893	1893	1893	0
118	20230905	182200	71321098	1893	1893	1893	1893	0
119	20230905	182100	71321098	1893	1893	1893	1893	0
120	20230905	182000	71321098	1893	1893	1893	1893	0
121	20230905	181900	71321098	1893	1893	1893	1893	0
122	20230905	181800	71321098	1893	1893	1893	1893	140
123	20230905	181700	71321098	1893	1893	1893	1893	0
124	20230905	181600	71321098	1893	1893	1893	1893	0
125	20230905	181500	71321098	1893	1893	1893	1893	0
126	20230905	181400	71321098	1893	1893	1893	1893	0
127	20230905	181300	71321098	1893	1893	1893	1893	0
128	20230905	181200	71321098	1893	1893	1893	1893	0
129	20230905	181100	71321098	1893	1893	1893	1893	0
130	20230905	181000	71321098	1893	1893	1893	1893	0
131	20230905	180900	71321098	1893	1893	1893	1893	0
132	20230905	180800	71321098	1893	1893	1893	1893	0
133	20230905	180700	71321098	1893	1893	1893	1893	0
134	20230905	180600	71321098	1893	1893	1893	1893	0
135	20230905	180500	71321098	1893	1893	1893	1893	0
136	20230905	180400	71321098	1893	1893	1893	1893	0
137	20230905	180300	71321098	1893	1893	1893	1893	0
138	20230905	180200	71321098	1893	1893	1893	1893	0
139	20230905	180100	71321098	1893	1893	1893	1893	0
140	20230905	180000	71321098	1893	1893	1893	1893	0
141	20230905	175900	71321098	1893	1893	1893	1893	0
142	20230905	175800	71321098	1893	1893	1893	1893	0
143	20230905	175700	71321098	1893	1893	1893	1893	0
144	20230905	175600	71321098	1893	1893	1893	1893	0
145	20230905	175500	71321098	1893	1893	1893	1893	0
146	20230905	175400	71321098	1893	1893	1893	1893	0
147	20230905	175300	71321098	1893	1893	1893	1893	0
148	20230905	175200	71321098	1893	1893	1893	1893	0
149	20230905	175100	71321098	1893	1893	1893	1893	0
150	20230905	175000	71321098	1893	1893	1893	1893	0
151	20230905	174900	71321098	1893	1893	1893	1893	0
152	20230905	174800	71321098	1893	1893	1893	1893	140
153	20230905	174700	71321098	1893	1893	1893	1893	0
154	20230905	174600	71321098	1893	1893	1893	1893	0
155	20230905	174500	71321098	1893	1893	1893	1893	0
156	20230905	174400	71321098	1893	1893	1893	1893	0
157	20230905	174300	71321098	1893	1893	1893	1893	0
158	20230905	174200	71321098	1893	1893	1893	1893	0
159	20230905	174100	71321098	1893	1893	1893	1893	0
160	20230905	174000	71321098	1893	1893	1893	1893	0
161	20230905	173900	71321098	1893	1893	1893	1893	0
162	20230905	173800	71321098	1893	1893	1893	1893	0
163	20230905	173700	71321098	1893	1893	1893	1893	0
164	20230905	173600	71321098	1893	1893	1893	1893	0
165	20230905	173500	71321098	1893	1893	1893	1893	0
166	20230905	173400	71321098	1893	1893	1893	1893	0
167	20230905	173300	71321098	1893	1893	1893	1893	0
168	20230905	173200	71321098	1893	1893	1893	1893	0
169	20230905	173100	71321098	1893	1893	1893	1893	0
170	20230905	173000	71321098	1893	1893	1893	1893	0
171	20230905	172900	71321098	1893	1893	1893	1893	0
172	20230905	172800	71321098	1893	1893	1893	1893	0
173	20230905	172700	71321098	1893	1893	1893	1893	0
174	20230905	172600	71321098	1893	1893	1893	1893	0
175	20230905	172500	71321098	1893	1893	1893	1893	0
176	20230905	172400	71321098	1893	1893	1893	1893	0
177	20230905	172300	71321098	1893	1893	1893	1893	0
178	20230905	172200	71321098	1893	1893	1893	1893	0
179	20230905	172100	71321098	1893	1893	1893	1893	0
180	20230905	172000	71321098	1893	1893	1893	1893	0
181	20230905	171900	71321098	1893	1893	1893	1893	0
182	20230905	171800	71321098	1893	1893	1893	1893	140
183	20230905	171700	71321098	1893	1893	1893	1893	0
184	20230905	171600	71321098	1893	1893	1893	1893	0
185	20230905	171500	71321098	1893	1893	1893	1893	0
186	20230905	171400	71321098	1893	1893	1893	1893	0
187	20230905	171300	71321098	1893	1893	1893	1893	0
188	20230905	171200	71321098	1893	1893	1893	1893	0
189	20230905	171100	71321098	1893	1893	1893	1893	0
190	20230905	171000	71321098	1893	1893	1893	1893	0
191	20230905	170900	71321098	1893	1893	1893	1893	0
192	20230905	170800	71321098	1893	1893	1893	1893	0
193	20230905	170700	71321098	1893	1893	1893	1893	0
194	20230905	170600	71321098	1893	1893	1893	1893	0
195	20230905	170500	71321098	1893	1893	1893	1893	0
196	20230905	170400	71321098	1893	1893	1893	1893	0
197	20230905	170300	71321098	1893	1893	1893	1893	0
198	20230905	170200	71321098	1893	1893	1893	1893	0
199	20230905	170100	71321098	1893	1893	1893	1893	0
200	20230905	170000	71321098	1893	1893	1893	1893	0
201	20230905	165900	71321098	1893	1893	1893	1893	0
202	20230905	165800	71321098	1893	1893	1893	1893	0
203	20230905	165700	71321098	1893	1893	1893	1893	0
204	20230905	165600	71321098	1893	1893	1893	1893	0
205	20230905	165500	71321098	1893	1893	1893	1893	0
206	20230905	165400	71321098	1893	1893	1893	1893	0
207	20230905	165300	71321098	1893	1893	1893	1893	0
208	20230905	165200	71321098	1893	1893	1893	1893	0
209	20230905	165100	71321098	1893	1893	1893	1893	0
210	20230905	165000	71321098	1893	1893	1893	1893	0
211	20230905	164900	71321098	1893	1893	1893	1893	0
212	20230905	164800	71321098	1893	1893	1893	1893	140
213	20230905	164700	71321098	1893	1893	1893	1893	0
214	20230905	164600	71321098	1893	1893	1893	1893	0
215	20230905	164500	71321098	1893	1893	1893	1893	0
216	20230905	164400	71321098	1893	1893	1893	1893	0
217	20230905	164300	71321098	1893	1893	1893	1893	0
218	20230905	164200	71321098	1893	1893	1893	1893	0
219	20230905	164100	71321098	1893	1893	1893	1893	0
220	20230905	164000	71321098	1893	1893	1893	1893	0
221	20230905	163900	71321098	1893	1893	1893	1893	0
222	20230905	163800	71321098	1893	1893	1893	1893	0
223	20230905	163700	71321098	1893	1893	1893	1893	0
224	20230905	163600	71321098	1893	1893	1893	1893	0
225	20230905	163500	71321098	1893	1893	1893	1893	0
226	20230905	163400	71321098	1893	1893	1893	1893	0
227	20230905	163300	71321098	1893	1893	1893	1893	0
228	20230905	163200	71321098	1893	1893	1893	1893	0
229	20230905	163100	71321098	1893	1893	1893	1893	0
230	20230905	163000	71321098	1893	1893	1893	1893	0
231	20230905	162900	71321098	1893	1893	1893	1893	0
232	20230905	162800	71321098	1893	1893	1893	1893	0
233	20230905	162700	71321098	1893	1893	1893	1893	0
234	20230905	162600	71321098	1893	1893	1893	1893	0
235	20230905	162500	71321098	1893	1893	1893	1893	0
236	20230905	162400	71321098	1893	1893	1893	1893	0
237	20230905	162300	71321098	1893	1893	1893	1893	0
238	20230905	162200	71321098	1893	1893	1893	1893	0
239	20230905	162100	71321098	1893	1893	1893	1893	0
240	20230905	162000	71321098	1893	1893	1893	1893	0
241	20230905	161900	71321098	1893	1893	1893	1893	0
242	20230905	161800	71321098	1893	1893	1893	1893	140
243	20230905	161700	71321098	1893	1893	1893	1893	0
244	20230905	161600	71321098	1893	1893	1893	1893	0
245	20230905	161500	71321098	1893	1893	1893	1893	0
246	20230905	161400	71321098	1893	1893	1893	1893	0
247	20230905	161300	71321098	1893	1893	1893	1893	0
248	20230905	161200	71321098	1893	1893	1893	1893	0
249	20230905	161100	71321098	1893	1893	1893	1893	0
250	20230905	161000	71321098	1893	1893	1893	1893	0
251	20230905	160900	71321098	1893	1893	1893	1893	0
252	20230905	160800	71321098	1893	1893	1893	1893	0
253	20230905	160700	71321098	1893	1893	1893	1893	0
254	20230905	160600	71321098	1893	1893	1893	1893	0
255	20230905	160500	71321098	1893	1893	1893	1893	0
256	20230905	160400	71321098	1893	1893	1893	1893	0
257	20230905	160300	71321098	1893	1893	1893	1893	0
258	20230905	160200	71321098	1893	1893	1893	1893	0
259	20230905	160100	71321098	1893	1893	1893	1893	0
260	20230905	160000	71321098	1893	1893	1893	1893	0
261	20230905	155900	71321098	1893	1893	1893	1893	0
262	20230905	155800	71321098	1893	1893	1893	1893	0
263	20230905	155700	71321098	1893	1893	1893	1893	0
264	20230905	155600	71321098	1893	1893	1893	1893	0
265	20230905	155500	71321098	1893	1893	1893	1893	0
266	20230905	155400	71321098	1893	1893	1893	1893	0
267	20230905	155300	71321098	1893	1893	1893	1893	0
268	20230905	155200	71321098	1893	1893	1893	1893	0
269	20230905	155100	71321098	1893	1893	1893	1893	0
270	20230905	155000	71321098	1893	1893	1893	1893	0
271	20230905	154900	71321098	1893	1893	1893	1893	0
272	20230905	154800	71321098	1893	1893	1893	1893	140
273	20230905	154700	71321098	1893	1893	1893	1893	0
274	20230905	154600	71321098	1893	1893	1893	1893	0
275	20230905	154500	71321098	1893	1893	1893	1893	0
276	20230905	154400	71321098	1893	1893	1893	1893	0
277	20230905	154300	71321098	1893	1893	1893	1893	0
278	20230905	154200	71321098	1893	1893	1893	1893	0
279	20230905	154100	71321098	1893	1893	1893	1893	0
280	20230905	154000	71321098	1893	1893	1893	1893	0
281	20230905	153900	71321098	1893	1893	1893	1893	0
282	20230905	153800	71321098	1893	1893	1893	1893	0
283	20230905	153700	71321098	1893	1893	1893	1893	0
284	20230905	153600	71321098	1893	1893	1893	1893	0
285	20230905	153500	71321098	1893	1893	1893	1893	0
286	20230905	153400	71321098	1893	1893	1893	1893	0
287	20230905	153300	71321098	1893	1893	1893	1893	0
288	20230905	153200	71321098	1893	1893	1893	1893	0
289	20230905	153100	71321098	1893	1893	1893	1893	0
290	20230905	153000	71321098	1893	1893	1893	1893	140
291	20230905	152900	71056078	1896	1896	1896	1896	0
292	20230905	152800	71056078	1896	1896	1896	1896	0
293	20230905	152700	71056078	1896	1896	1896	1896	0
294	20230905	152600	71056078	1896	1896	1896	1896	0
295	20230905	152500	71056078	1896	1896	1896	1896	0
296	20230905	152400	71056078	1896	1896	1896	1896	0
297	20230905	152300	71056078	1896	1896	1896	1896	0
298	20230905	152200	71056078	1896	1896	1896	1896	0
299	20230905	152100	71056078	1896	1896	1896	1896	0
300	20230905	152000	71056078	1896	1896	1896	1896	0
301	20230905	151900	71056078	1896	1896	1896	1896	303
302	20230905	151800	70481590	1899	1899	1899	1899	0
303	20230905	151700	70481590	1899	1899	1899	1899	0
304	20230905	151600	70481590	1899	1899	1899	1899	18
305	20230905	151500	70447408	1896	1896	1896	1896	44
306	20230905	151400	70363984	1899	1899	1899	1899	0
307	20230905	151300	70363984	1899	1899	1899	1899	0
308	20230905	151200	70363984	1899	1899	1899	1899	0
309	20230905	151100	70363984	1899	1899	1899	1899	0
310	20230905	151000	70363984	1899	1899	1899	1899	0
311	20230905	150900	70363984	1899	1899	1899	1899	0
312	20230905	150800	70363984	1899	1899	1899	1899	0
313	20230905	150700	70363984	1899	1899	1899	1899	0
314	20230905	150600	70363984	1899	1899	1899	1899	0
315	20230905	150500	70363984	1899	1899	1899	1899	5
316	20230905	150400	70354489	1899	1899	1899	1899	0
317	20230905	150300	70354489	1899	1899	1899	1899	0
318	20230905	150200	70354489	1899	1899	1899	1899	0
319	20230905	150100	70354489	1899	1899	1899	1899	0
320	20230905	150000	70354489	1899	1899	1899	1899	0
321	20230905	145900	70354489	1899	1899	1899	1899	0
322	20230905	145800	70354489	1899	1899	1899	1899	1
323	20230905	145700	70352590	1896	1896	1896	1896	20
324	20230905	145600	70314670	1896	1899	1899	1896	270
325	20230905	145500	69802012	1899	1899	1899	1899	0
326	20230905	145400	69802012	1899	1899	1899	1899	0
327	20230905	145300	69802012	1899	1899	1899	1899	2
328	20230905	145200	69798214	1898	1898	1898	1898	12
329	20230905	145100	69775438	1898	1898	1898	1898	1
330	20230905	145000	69773540	1896	1896	1896	1896	0
331	20230905	144900	69773540	1896	1896	1896	1896	0
332	20230905	144800	69773540	1896	1896	1896	1896	0
333	20230905	144700	69773540	1896	1896	1896	1896	0
334	20230905	144600	69773540	1896	1896	1896	1896	0
335	20230905	144500	69773540	1896	1896	1896	1896	0
336	20230905	144400	69773540	1896	1896	1896	1896	0
337	20230905	144300	69773540	1896	1896	1896	1896	0
338	20230905	144200	69773540	1896	1896	1896	1896	0
339	20230905	144100	69773540	1896	1896	1896	1896	0
340	20230905	144000	69773540	1896	1896	1896	1896	500
341	20230905	143900	68825540	1896	1896	1896	1896	239
342	20230905	143800	68372396	1896	1896	1896	1896	0
343	20230905	143700	68372396	1896	1896	1896	1896	0
344	20230905	143600	68372396	1896	1896	1896	1896	0
345	20230905	143500	68372396	1896	1896	1896	1896	0
346	20230905	143400	68372396	1896	1896	1896	1896	0
347	20230905	143300	68372396	1896	1896	1896	1896	0
348	20230905	143200	68372396	1896	1896	1896	1896	445
349	20230905	143100	67528676	1896	1896	1896	1896	0
350	20230905	143000	67528676	1896	1896	1896	1896	0
351	20230905	142900	67528676	1896	1896	1896	1896	0
352	20230905	142800	67528676	1896	1896	1896	1896	0
353	20230905	142700	67528676	1896	1896	1896	1896	2
354	20230905	142600	67524884	1898	1898	1898	1898	0
355	20230905	142500	67524884	1898	1898	1899	1898	414
356	20230905	142400	66739111	1898	1898	1898	1898	2
357	20230905	142300	66735315	1898	1898	1898	1898	0
358	20230905	142200	66735315	1898	1898	1898	1898	1
359	20230905	142100	66733417	1899	1900	1900	1899	968
360	20230905	142000	64895184	1899	1899	1899	1899	10
361	20230905	141900	64876194	1900	1900	1900	1899	279
362	20230905	141800	64346104	1900	1900	1900	1900	1
363	20230905	141700	64344204	1899	1899	1899	1899	0
364	20230905	141600	64344204	1899	1899	1899	1899	0
365	20230905	141500	64344204	1899	1899	1899	1899	8
366	20230905	141400	64329012	1899	1899	1899	1899	8
367	20230905	141300	64313820	1899	1899	1899	1899	226
368	20230905	141200	63884646	1899	1899	1899	1899	4
369	20230905	141100	63877050	1899	1899	1899	1899	0
370	20230905	141000	63877050	1899	1899	1899	1899	62
371	20230905	140900	63759312	1899	1899	1899	1899	0
372	20230905	140800	63759312	1899	1899	1899	1899	0
373	20230905	140700	63759312	1899	1899	1899	1899	0
374	20230905	140600	63759312	1899	1899	1899	1899	71
375	20230905	140500	63624483	1899	1898	1899	1898	342
376	20230905	140400	62975215	1899	1899	1899	1899	0
377	20230905	140300	62975215	1899	1898	1899	1898	6
378	20230905	140200	62963826	1898	1898	1898	1898	0
379	20230905	140100	62963826	1898	1898	1898	1898	0
380	20230905	140000	62963826	1898	1898	1898	1898	413
381	20230905	135900	62179952	1898	1898	1898	1898	0
382	20230905	135800	62179952	1898	1898	1898	1898	1
383	20230905	135700	62178054	1898	1890	1898	1890	4
384	20230905	135600	62170486	1898	1898	1898	1898	0
385	20230905	135500	62170486	1898	1896	1898	1896	413
386	20230905	135400	61386692	1898	1898	1898	1898	0
387	20230905	135300	61386692	1898	1898	1898	1898	0
388	20230905	135200	61386692	1898	1898	1898	1898	1
389	20230905	135100	61384794	1888	1888	1888	1888	0
390	20230905	135000	61384794	1888	1888	1888	1888	134
391	20230905	134900	61131802	1888	1888	1888	1888	0
392	20230905	134800	61131802	1888	1888	1888	1888	0
393	20230905	134700	61131802	1888	1888	1888	1888	1
394	20230905	134600	61129914	1887	1887	1887	1887	8
395	20230905	134500	61114818	1887	1886	1887	1886	21
396	20230905	134400	61075202	1886	1886	1886	1886	198
397	20230905	134300	60701774	1886	1886	1886	1886	116
398	20230905	134200	60482998	1875	1875	1875	1875	0
399	20230905	134100	60482998	1875	1875	1875	1875	0
400	20230905	134000	60482998	1875	1875	1875	1875	224
401	20230905	133900	60062998	1875	1875	1875	1875	0
402	20230905	133800	60062998	1875	1875	1875	1875	0
403	20230905	133700	60062998	1875	1875	1875	1875	0
404	20230905	133600	60062998	1875	1875	1875	1875	0
405	20230905	133500	60062998	1875	1875	1875	1875	415
406	20230905	133400	59284873	1875	1875	1875	1875	0
407	20230905	133300	59284873	1875	1875	1875	1875	0
408	20230905	133200	59284873	1875	1875	1875	1875	0
409	20230905	133100	59284873	1875	1875	1875	1875	0
410	20230905	133000	59284873	1875	1875	1875	1875	413
411	20230905	132900	58510498	1875	1875	1875	1875	10
412	20230905	132800	58491748	1875	1875	1875	1875	0
413	20230905	132700	58491748	1875	1875	1875	1875	0
414	20230905	132600	58491748	1875	1875	1875	1875	0
415	20230905	132500	58491748	1875	1875	1875	1875	826
416	20230905	132400	56942998	1875	1875	1875	1875	0
417	20230905	132300	56942998	1875	1875	1875	1875	0
418	20230905	132200	56942998	1875	1875	1875	1875	0
419	20230905	132100	56942998	1875	1875	1875	1875	0
420	20230905	132000	56942998	1875	1875	1875	1875	0
421	20230905	131900	56942998	1875	1873	1875	1873	90
422	20230905	131800	56774312	1871	1871	1871	1871	0
423	20230905	131700	56774312	1871	1871	1871	1871	0
424	20230905	131600	56774312	1871	1871	1871	1871	22
425	20230905	131500	56733150	1871	1871	1871	1870	610
426	20230905	131400	55591855	1875	1875	1875	1875	0
427	20230905	131300	55591855	1875	1875	1875	1875	1
428	20230905	131200	55589980	1868	1868	1868	1868	0
429	20230905	131100	55589980	1868	1868	1868	1868	0
430	20230905	131000	55589980	1868	1868	1868	1868	0
431	20230905	130900	55589980	1868	1868	1868	1868	0
432	20230905	130800	55589980	1868	1868	1868	1868	0
433	20230905	130700	55589980	1868	1871	1871	1868	223
434	20230905	130600	55173295	1878	1878	1878	1878	0
435	20230905	130500	55173295	1878	1877	1878	1877	413
436	20230905	130400	54397729	1878	1878	1878	1878	0
437	20230905	130300	54397729	1878	1878	1878	1878	0
438	20230905	130200	54397729	1878	1878	1878	1878	0
439	20230905	130100	54397729	1878	1878	1878	1878	361
440	20230905	130000	53719771	1878	1878	1878	1878	52
441	20230905	125900	53622115	1878	1878	1878	1878	0
442	20230905	125800	53622115	1878	1878	1878	1878	1
443	20230905	125700	53620237	1877	1877	1877	1877	0
444	20230905	125600	53620237	1877	1877	1877	1877	0
445	20230905	125500	53620237	1877	1877	1877	1877	701
446	20230905	125400	52304460	1877	1877	1877	1877	0
447	20230905	125300	52304460	1877	1877	1877	1877	0
448	20230905	125200	52304460	1877	1877	1877	1877	0
449	20230905	125100	52304460	1877	1877	1877	1877	1
450	20230905	125000	52302583	1869	1869	1869	1869	0
451	20230905	124900	52302583	1869	1869	1869	1869	0
452	20230905	124800	52302583	1869	1869	1869	1869	0
453	20230905	124700	52302583	1869	1869	1869	1869	10
454	20230905	124600	52283893	1880	1880	1880	1880	1
455	20230905	124500	52282013	1885	1885	1885	1885	0
456	20230905	124400	52282013	1885	1878	1885	1878	26
457	20230905	124300	52233058	1868	1868	1868	1868	12
458	20230905	124200	52210642	1868	1875	1875	1868	507
459	20230905	124100	51260187	1875	1875	1875	1875	6
460	20230905	124000	51248937	1875	1875	1875	1875	180
461	20230905	123900	50911437	1875	1875	1875	1875	0
462	20230905	123800	50911437	1875	1875	1875	1875	0
463	20230905	123700	50911437	1875	1875	1875	1875	0
464	20230905	123600	50911437	1875	1875	1875	1875	0
465	20230905	123500	50911437	1875	1875	1875	1875	0
466	20230905	123400	50911437	1875	1875	1875	1875	0
467	20230905	123300	50911437	1875	1875	1875	1875	0
468	20230905	123200	50911437	1875	1875	1875	1875	0
469	20230905	123100	50911437	1875	1875	1875	1875	150
470	20230905	123000	50630187	1879	1879	1879	1879	0
471	20230905	122900	50630187	1879	1879	1879	1879	0
472	20230905	122800	50630187	1879	1879	1879	1879	0
473	20230905	122700	50630187	1879	1879	1879	1879	0
474	20230905	122600	50630187	1879	1879	1879	1879	0
475	20230905	122500	50630187	1879	1878	1879	1878	2
476	20230905	122400	50626430	1878	1878	1878	1878	3
477	20230905	122300	50620796	1875	1875	1875	1875	0
478	20230905	122200	50620796	1875	1875	1875	1875	0
479	20230905	122100	50620796	1875	1876	1876	1875	87
480	20230905	122000	50457651	1875	1875	1875	1875	0
481	20230905	121900	50457651	1875	1875	1875	1875	0
482	20230905	121800	50457651	1875	1875	1875	1875	0
483	20230905	121700	50457651	1875	1875	1875	1875	0
484	20230905	121600	50457651	1875	1875	1875	1875	0
485	20230905	121500	50457651	1875	1875	1875	1875	0
486	20230905	121400	50457651	1875	1875	1875	1875	0
487	20230905	121300	50457651	1875	1875	1875	1875	0
488	20230905	121200	50457651	1875	1875	1875	1875	0
489	20230905	121100	50457651	1875	1875	1875	1875	0
490	20230905	121000	50457651	1875	1875	1875	1875	0
491	20230905	120900	50457651	1875	1875	1875	1875	0
492	20230905	120800	50457651	1875	1875	1875	1875	0
493	20230905	120700	50457651	1875	1875	1875	1875	0
494	20230905	120600	50457651	1875	1875	1875	1875	0
495	20230905	120500	50457651	1875	1875	1875	1875	0
496	20230905	120400	50457651	1875	1875	1875	1875	0
497	20230905	120300	50457651	1875	1875	1875	1875	0
498	20230905	120200	50457651	1875	1875	1875	1875	0
499	20230905	120100	50457651	1875	1875	1875	1875	0
500	20230905	120000	50457651	1875	1875	1875	1875	0
501	20230905	115900	50457651	1875	1875	1875	1875	0
502	20230905	115800	50457651	1875	1875	1875	1875	0
503	20230905	115700	50457651	1875	1875	1875	1875	0
504	20230905	115600	50457651	1875	1875	1875	1875	0
505	20230905	115500	50457651	1875	1875	1875	1875	0
506	20230905	115400	50457651	1875	1875	1875	1875	0
507	20230905	115300	50457651	1875	1875	1875	1875	0
508	20230905	115200	50457651	1875	1875	1875	1875	0
509	20230905	115100	50457651	1875	1875	1875	1875	11
510	20230905	115000	50437026	1875	1875	1875	1875	0
511	20230905	114900	50437026	1875	1875	1875	1875	0
512	20230905	114800	50437026	1875	1877	1877	1875	476
513	20230905	114700	49544520	1882	1882	1882	1882	0
514	20230905	114600	49544520	1882	1882	1882	1882	0
515	20230905	114500	49544520	1882	1882	1882	1882	0
516	20230905	114400	49544520	1882	1882	1882	1882	0
517	20230905	114300	49544520	1882	1882	1882	1882	0
518	20230905	114200	49544520	1882	1882	1882	1882	0
519	20230905	114100	49544520	1882	1883	1883	1882	5
520	20230905	114000	49535108	1887	1887	1887	1887	0
521	20230905	113900	49535108	1887	1887	1887	1887	0
522	20230905	113800	49535108	1887	1887	1887	1887	0
523	20230905	113700	49535108	1887	1887	1887	1887	0
524	20230905	113600	49535108	1887	1887	1887	1887	0
525	20230905	113500	49535108	1887	1887	1887	1887	0
526	20230905	113400	49535108	1887	1887	1887	1887	0
527	20230905	113300	49535108	1887	1887	1887	1887	0
528	20230905	113200	49535108	1887	1887	1887	1887	0
529	20230905	113100	49535108	1887	1887	1887	1887	0
530	20230905	113000	49535108	1887	1887	1887	1887	0
531	20230905	112900	49535108	1887	1887	1887	1887	0
532	20230905	112800	49535108	1887	1887	1887	1887	0
533	20230905	112700	49535108	1887	1887	1887	1887	0
534	20230905	112600	49535108	1887	1887	1887	1887	0
535	20230905	112500	49535108	1887	1887	1887	1887	0
536	20230905	112400	49535108	1887	1887	1887	1887	10
537	20230905	112300	49516238	1887	1887	1887	1887	0
538	20230905	112200	49516238	1887	1887	1887	1887	1
539	20230905	112100	49514351	1874	1874	1874	1874	0
540	20230905	112000	49514351	1874	1874	1874	1874	0
541	20230905	111900	49514351	1874	1874	1874	1874	0
542	20230905	111800	49514351	1874	1874	1874	1874	0
543	20230905	111700	49514351	1874	1874	1874	1874	0
544	20230905	111600	49514351	1874	1874	1874	1874	0
545	20230905	111500	49514351	1874	1874	1874	1874	696
546	20230905	111400	48210047	1874	1874	1874	1874	0
547	20230905	111300	48210047	1874	1874	1874	1874	0
548	20230905	111200	48210047	1874	1875	1875	1874	1832
549	20230905	111100	44775499	1875	1875	1875	1875	0
550	20230905	111000	44775499	1875	1875	1875	1875	0
551	20230905	110900	44775499	1875	1875	1875	1875	0
552	20230905	110800	44775499	1875	1875	1875	1875	0
553	20230905	110700	44775499	1875	1875	1875	1875	5
554	20230905	110600	44766124	1874	1874	1874	1874	0
555	20230905	110500	44766124	1874	1874	1874	1874	0
556	20230905	110400	44766124	1874	1874	1874	1874	0
557	20230905	110300	44766124	1874	1874	1874	1874	0
558	20230905	110200	44766124	1874	1874	1874	1874	0
559	20230905	110100	44766124	1874	1874	1874	1874	0
560	20230905	110000	44766124	1874	1874	1874	1874	0
561	20230905	105900	44766124	1874	1874	1874	1874	0
562	20230905	105800	44766124	1874	1874	1874	1874	0
563	20230905	105700	44766124	1874	1874	1874	1874	0
564	20230905	105600	44766124	1874	1874	1874	1874	0
565	20230905	105500	44766124	1874	1874	1874	1874	0
566	20230905	105400	44766124	1874	1874	1874	1874	0
567	20230905	105300	44766124	1874	1874	1874	1874	0
568	20230905	105200	44766124	1874	1876	1876	1874	245
569	20230905	105100	44306882	1888	1888	1888	1888	0
570	20230905	105000	44306882	1888	1883	1888	1883	4000
571	20230905	104900	36766889	1884	1884	1884	1884	0
572	20230905	104800	36766889	1884	1884	1884	1884	0
573	20230905	104700	36766889	1884	1884	1884	1884	0
574	20230905	104600	36766889	1884	1884	1884	1884	0
575	20230905	104500	36766889	1884	1884	1884	1884	47
576	20230905	104400	36678341	1884	1884	1884	1884	4
577	20230905	104300	36670805	1884	1884	1884	1884	15
578	20230905	104200	36642545	1884	1883	1884	1883	94
579	20230905	104100	36465497	1884	1884	1884	1884	0
580	20230905	104000	36465497	1884	1884	1884	1884	0
581	20230905	103900	36465497	1884	1884	1884	1884	0
582	20230905	103800	36465497	1884	1884	1884	1884	0
583	20230905	103700	36465497	1884	1884	1884	1884	0
584	20230905	103600	36465497	1884	1884	1884	1884	0
585	20230905	103500	36465497	1884	1884	1884	1884	0
586	20230905	103400	36465497	1884	1884	1884	1884	0
587	20230905	103300	36465497	1884	1884	1884	1884	0
588	20230905	103200	36465497	1884	1884	1884	1884	0
589	20230905	103100	36465497	1884	1884	1884	1884	0
590	20230905	103000	36465497	1884	1884	1884	1884	45
591	20230905	102900	36380717	1885	1885	1885	1885	0
592	20230905	102800	36380717	1885	1885	1885	1885	45
593	20230905	102700	36295892	1886	1886	1886	1886	0
594	20230905	102600	36295892	1886	1886	1887	1886	149
595	20230905	102500	36014775	1887	1887	1887	1887	0
596	20230905	102400	36014775	1887	1878	1887	1878	45
597	20230905	102300	35930175	1868	1868	1868	1868	5
598	20230905	102200	35920835	1878	1876	1878	1876	45
599	20230905	102100	35836343	1867	1867	1867	1867	0
600	20230905	102000	35836343	1867	1876	1876	1867	106
601	20230905	101900	35637986	1876	1876	1876	1876	210
602	20230905	101800	35244026	1876	1876	1876	1876	45
603	20230905	101700	35159606	1876	1876	1876	1876	0
604	20230905	101600	35159606	1876	1876	1876	1876	45
605	20230905	101500	35075186	1876	1876	1876	1876	0
606	20230905	101400	35075186	1876	1876	1876	1876	45
607	20230905	101300	34990766	1878	1869	1878	1866	2462
608	20230905	101200	30395510	1869	1878	1878	1869	2374
609	20230905	101100	25956110	1870	1870	1870	1870	0
610	20230905	101000	25956110	1870	1870	1870	1870	0
611	20230905	100900	25956110	1870	1870	1870	1870	0
612	20230905	100800	25956110	1870	1870	1870	1870	0
613	20230905	100700	25956110	1870	1870	1870	1870	0
614	20230905	100600	25956110	1870	1870	1870	1870	0
615	20230905	100500	25956110	1870	1870	1870	1870	0
616	20230905	100400	25956110	1870	1870	1870	1870	311
617	20230905	100300	25374540	1870	1870	1870	1870	0
618	20230905	100200	25374540	1870	1870	1870	1870	0
619	20230905	100100	25374540	1870	1870	1870	1870	0
620	20230905	100000	25374540	1870	1870	1870	1870	30
621	20230905	095900	25318440	1869	1869	1869	1869	0
622	20230905	095800	25318440	1869	1869	1869	1869	0
623	20230905	095700	25318440	1869	1872	1872	1869	440
624	20230905	095600	24495349	1887	1870	1887	1870	3000
625	20230905	095500	18841397	1866	1866	1866	1866	0
626	20230905	095400	18841397	1866	1866	1866	1866	0
627	20230905	095300	18841397	1866	1866	1866	1866	0
628	20230905	095200	18841397	1866	1866	1866	1866	0
629	20230905	095100	18841397	1866	1866	1866	1866	0
630	20230905	095000	18841397	1866	1866	1866	1866	0
631	20230905	094900	18841397	1866	1874	1874	1866	15
632	20230905	094800	18813303	1874	1874	1874	1874	0
633	20230905	094700	18813303	1874	1874	1874	1874	350
634	20230905	094600	18157403	1867	1867	1867	1867	0
635	20230905	094500	18157403	1867	1869	1869	1867	447
636	20230905	094400	17322505	1869	1869	1869	1869	0
637	20230905	094300	17322505	1869	1868	1869	1868	60
638	20230905	094200	17210421	1881	1881	1881	1881	9
639	20230905	094100	17193492	1884	1884	1884	1884	0
640	20230905	094000	17193492	1884	1884	1884	1884	5
641	20230905	093900	17184072	1884	1884	1884	1884	10
642	20230905	093800	17165232	1887	1887	1887	1887	0
643	20230905	093700	17165232	1887	1887	1887	1887	0
644	20230905	093600	17165232	1887	1887	1887	1887	0
645	20230905	093500	17165232	1887	1887	1887	1887	2
646	20230905	093400	17161458	1887	1887	1887	1887	1
647	20230905	093300	17159571	1887	1885	1887	1885	5
648	20230905	093200	17150138	1887	1887	1887	1887	0
649	20230905	093100	17150138	1887	1887	1887	1887	0
650	20230905	093000	17150138	1887	1886	1887	1886	38
651	20230905	092900	17078436	1867	1867	1867	1867	0
652	20230905	092800	17078436	1867	1869	1869	1867	118
653	20230905	092700	16857926	1866	1866	1866	1866	0
654	20230905	092600	16857926	1866	1866	1866	1866	0
655	20230905	092500	16857926	1866	1866	1866	1866	0
656	20230905	092400	16857926	1866	1866	1866	1866	0
657	20230905	092300	16857926	1866	1866	1866	1866	0
658	20230905	092200	16857926	1866	1866	1866	1866	523
659	20230905	092100	15882008	1866	1865	1866	1865	465
660	20230905	092000	15014685	1866	1879	1879	1866	590
661	20230905	091900	13910026	1893	1893	1893	1893	0
662	20230905	091800	13910026	1893	1893	1893	1893	0
663	20230905	091700	13910026	1893	1898	1898	1893	3232
664	20230905	091600	7791015	1898	1898	1898	1898	338
665	20230905	091500	7149491	1904	1904	1904	1904	3
666	20230905	091400	7143779	1904	1904	1904	1904	5
667	20230905	091300	7134259	1903	1903	1903	1903	0
668	20230905	091200	7134259	1903	1904	1904	1902	24
669	20230905	091100	7088571	1905	1905	1905	1905	20
670	20230905	091000	7050471	1905	1905	1905	1905	0
671	20230905	090900	7050471	1905	1905	1905	1905	19
672	20230905	090800	7014276	1906	1906	1906	1906	0
673	20230905	090700	7014276	1906	1906	1906	1906	0
674	20230905	090600	7014276	1906	1906	1906	1906	17
675	20230905	090500	6981874	1917	1917	1917	1917	15
676	20230905	090400	6953119	1912	1912	1912	1912	0
677	20230905	090300	6953119	1912	1912	1912	1912	0
678	20230905	090200	6953119	1912	1898	1912	1898	97
679	20230905	090100	6767669	1895	1896	1896	1895	272
680	20230905	090000	6252164	1900	1912	1912	1894	3281