KissMeData/198080/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201200	67343768	1901	1901	1901	1901	123
3	20230906	201100	67343768	1901	1901	1901	1901	0
4	20230906	201000	67343768	1901	1901	1901	1901	0
5	20230906	200900	67343768	1901	1901	1901	1901	0
6	20230906	200800	67343768	1901	1901	1901	1901	0
7	20230906	200700	67343768	1901	1901	1901	1901	0
8	20230906	200600	67343768	1901	1901	1901	1901	0
9	20230906	200500	67343768	1901	1901	1901	1901	0
10	20230906	200400	67343768	1901	1901	1901	1901	0
11	20230906	200300	67343768	1901	1901	1901	1901	0
12	20230906	200200	67343768	1901	1901	1901	1901	0
13	20230906	200100	67343768	1901	1901	1901	1901	0
14	20230906	200000	67343768	1901	1901	1901	1901	0
15	20230906	195900	67343768	1901	1901	1901	1901	0
16	20230906	195800	67343768	1901	1901	1901	1901	0
17	20230906	195700	67343768	1901	1901	1901	1901	0
18	20230906	195600	67343768	1901	1901	1901	1901	0
19	20230906	195500	67343768	1901	1901	1901	1901	0
20	20230906	195400	67343768	1901	1901	1901	1901	0
21	20230906	195300	67343768	1901	1901	1901	1901	0
22	20230906	195200	67343768	1901	1901	1901	1901	0
23	20230906	195100	67343768	1901	1901	1901	1901	0
24	20230906	195000	67343768	1901	1901	1901	1901	0
25	20230906	194900	67343768	1901	1901	1901	1901	0
26	20230906	194800	67343768	1901	1901	1901	1901	0
27	20230906	194700	67343768	1901	1901	1901	1901	0
28	20230906	194600	67343768	1901	1901	1901	1901	0
29	20230906	194500	67343768	1901	1901	1901	1901	0
30	20230906	194400	67343768	1901	1901	1901	1901	0
31	20230906	194300	67343768	1901	1901	1901	1901	0
32	20230906	194200	67343768	1901	1901	1901	1901	123
33	20230906	194100	67343768	1901	1901	1901	1901	0
34	20230906	194000	67343768	1901	1901	1901	1901	0
35	20230906	193900	67343768	1901	1901	1901	1901	0
36	20230906	193800	67343768	1901	1901	1901	1901	0
37	20230906	193700	67343768	1901	1901	1901	1901	0
38	20230906	193600	67343768	1901	1901	1901	1901	0
39	20230906	193500	67343768	1901	1901	1901	1901	0
40	20230906	193400	67343768	1901	1901	1901	1901	0
41	20230906	193300	67343768	1901	1901	1901	1901	0
42	20230906	193200	67343768	1901	1901	1901	1901	0
43	20230906	193100	67343768	1901	1901	1901	1901	0
44	20230906	193000	67343768	1901	1901	1901	1901	0
45	20230906	192900	67343768	1901	1901	1901	1901	0
46	20230906	192800	67343768	1901	1901	1901	1901	0
47	20230906	192700	67343768	1901	1901	1901	1901	0
48	20230906	192600	67343768	1901	1901	1901	1901	0
49	20230906	192500	67343768	1901	1901	1901	1901	0
50	20230906	192400	67343768	1901	1901	1901	1901	0
51	20230906	192300	67343768	1901	1901	1901	1901	0
52	20230906	192200	67343768	1901	1901	1901	1901	0
53	20230906	192100	67343768	1901	1901	1901	1901	0
54	20230906	192000	67343768	1901	1901	1901	1901	0
55	20230906	191900	67343768	1901	1901	1901	1901	0
56	20230906	191800	67343768	1901	1901	1901	1901	0
57	20230906	191700	67343768	1901	1901	1901	1901	0
58	20230906	191600	67343768	1901	1901	1901	1901	0
59	20230906	191500	67343768	1901	1901	1901	1901	0
60	20230906	191400	67343768	1901	1901	1901	1901	0
61	20230906	191300	67343768	1901	1901	1901	1901	0
62	20230906	191200	67343768	1901	1901	1901	1901	123
63	20230906	191100	67343768	1901	1901	1901	1901	0
64	20230906	191000	67343768	1901	1901	1901	1901	0
65	20230906	190900	67343768	1901	1901	1901	1901	0
66	20230906	190800	67343768	1901	1901	1901	1901	0
67	20230906	190700	67343768	1901	1901	1901	1901	0
68	20230906	190600	67343768	1901	1901	1901	1901	0
69	20230906	190500	67343768	1901	1901	1901	1901	0
70	20230906	190400	67343768	1901	1901	1901	1901	0
71	20230906	190300	67343768	1901	1901	1901	1901	0
72	20230906	190200	67343768	1901	1901	1901	1901	0
73	20230906	190100	67343768	1901	1901	1901	1901	0
74	20230906	190000	67343768	1901	1901	1901	1901	0
75	20230906	185900	67343768	1901	1901	1901	1901	0
76	20230906	185800	67343768	1901	1901	1901	1901	0
77	20230906	185700	67343768	1901	1901	1901	1901	0
78	20230906	185600	67343768	1901	1901	1901	1901	0
79	20230906	185500	67343768	1901	1901	1901	1901	0
80	20230906	185400	67343768	1901	1901	1901	1901	0
81	20230906	185300	67343768	1901	1901	1901	1901	0
82	20230906	185200	67343768	1901	1901	1901	1901	0
83	20230906	185100	67343768	1901	1901	1901	1901	0
84	20230906	185000	67343768	1901	1901	1901	1901	0
85	20230906	184900	67343768	1901	1901	1901	1901	0
86	20230906	184800	67343768	1901	1901	1901	1901	0
87	20230906	184700	67343768	1901	1901	1901	1901	0
88	20230906	184600	67343768	1901	1901	1901	1901	0
89	20230906	184500	67343768	1901	1901	1901	1901	0
90	20230906	184400	67343768	1901	1901	1901	1901	0
91	20230906	184300	67343768	1901	1901	1901	1901	0
92	20230906	184200	67343768	1901	1901	1901	1901	123
93	20230906	184100	67343768	1901	1901	1901	1901	0
94	20230906	184000	67343768	1901	1901	1901	1901	0
95	20230906	183900	67343768	1901	1901	1901	1901	0
96	20230906	183800	67343768	1901	1901	1901	1901	0
97	20230906	183700	67343768	1901	1901	1901	1901	0
98	20230906	183600	67343768	1901	1901	1901	1901	0
99	20230906	183500	67343768	1901	1901	1901	1901	0
100	20230906	183400	67343768	1901	1901	1901	1901	0
101	20230906	183300	67343768	1901	1901	1901	1901	0
102	20230906	183200	67343768	1901	1901	1901	1901	0
103	20230906	183100	67343768	1901	1901	1901	1901	0
104	20230906	183000	67343768	1901	1901	1901	1901	0
105	20230906	182900	67343768	1901	1901	1901	1901	0
106	20230906	182800	67343768	1901	1901	1901	1901	0
107	20230906	182700	67343768	1901	1901	1901	1901	0
108	20230906	182600	67343768	1901	1901	1901	1901	0
109	20230906	182500	67343768	1901	1901	1901	1901	0
110	20230906	182400	67343768	1901	1901	1901	1901	0
111	20230906	182300	67343768	1901	1901	1901	1901	0
112	20230906	182200	67343768	1901	1901	1901	1901	0
113	20230906	182100	67343768	1901	1901	1901	1901	0
114	20230906	182000	67343768	1901	1901	1901	1901	0
115	20230906	181900	67343768	1901	1901	1901	1901	0
116	20230906	181800	67343768	1901	1901	1901	1901	0
117	20230906	181700	67343768	1901	1901	1901	1901	0
118	20230906	181600	67343768	1901	1901	1901	1901	0
119	20230906	181500	67343768	1901	1901	1901	1901	0
120	20230906	181400	67343768	1901	1901	1901	1901	0
121	20230906	181300	67343768	1901	1901	1901	1901	0
122	20230906	181200	67343768	1901	1901	1901	1901	123
123	20230906	181100	67343768	1901	1901	1901	1901	0
124	20230906	181000	67343768	1901	1901	1901	1901	0
125	20230906	180900	67343768	1901	1901	1901	1901	0
126	20230906	180800	67343768	1901	1901	1901	1901	0
127	20230906	180700	67343768	1901	1901	1901	1901	0
128	20230906	180600	67343768	1901	1901	1901	1901	0
129	20230906	180500	67343768	1901	1901	1901	1901	0
130	20230906	180400	67343768	1901	1901	1901	1901	0
131	20230906	180300	67343768	1901	1901	1901	1901	0
132	20230906	180200	67343768	1901	1901	1901	1901	0
133	20230906	180100	67343768	1901	1901	1901	1901	0
134	20230906	180000	67343768	1901	1901	1901	1901	0
135	20230906	175900	67343768	1901	1901	1901	1901	0
136	20230906	175800	67343768	1901	1901	1901	1901	0
137	20230906	175700	67343768	1901	1901	1901	1901	0
138	20230906	175600	67343768	1901	1901	1901	1901	0
139	20230906	175500	67343768	1901	1901	1901	1901	0
140	20230906	175400	67343768	1901	1901	1901	1901	0
141	20230906	175300	67343768	1901	1901	1901	1901	0
142	20230906	175200	67343768	1901	1901	1901	1901	0
143	20230906	175100	67343768	1901	1901	1901	1901	0
144	20230906	175000	67343768	1901	1901	1901	1901	0
145	20230906	174900	67343768	1901	1901	1901	1901	0
146	20230906	174800	67343768	1901	1901	1901	1901	0
147	20230906	174700	67343768	1901	1901	1901	1901	0
148	20230906	174600	67343768	1901	1901	1901	1901	0
149	20230906	174500	67343768	1901	1901	1901	1901	0
150	20230906	174400	67343768	1901	1901	1901	1901	0
151	20230906	174300	67343768	1901	1901	1901	1901	0
152	20230906	174200	67343768	1901	1901	1901	1901	123
153	20230906	174100	67343768	1901	1901	1901	1901	0
154	20230906	174000	67343768	1901	1901	1901	1901	0
155	20230906	173900	67343768	1901	1901	1901	1901	0
156	20230906	173800	67343768	1901	1901	1901	1901	0
157	20230906	173700	67343768	1901	1901	1901	1901	0
158	20230906	173600	67343768	1901	1901	1901	1901	0
159	20230906	173500	67343768	1901	1901	1901	1901	0
160	20230906	173400	67343768	1901	1901	1901	1901	0
161	20230906	173300	67343768	1901	1901	1901	1901	0
162	20230906	173200	67343768	1901	1901	1901	1901	0
163	20230906	173100	67343768	1901	1901	1901	1901	0
164	20230906	173000	67343768	1901	1901	1901	1901	0
165	20230906	172900	67343768	1901	1901	1901	1901	0
166	20230906	172800	67343768	1901	1901	1901	1901	0
167	20230906	172700	67343768	1901	1901	1901	1901	0
168	20230906	172600	67343768	1901	1901	1901	1901	0
169	20230906	172500	67343768	1901	1901	1901	1901	0
170	20230906	172400	67343768	1901	1901	1901	1901	0
171	20230906	172300	67343768	1901	1901	1901	1901	0
172	20230906	172200	67343768	1901	1901	1901	1901	0
173	20230906	172100	67343768	1901	1901	1901	1901	0
174	20230906	172000	67343768	1901	1901	1901	1901	0
175	20230906	171900	67343768	1901	1901	1901	1901	0
176	20230906	171800	67343768	1901	1901	1901	1901	0
177	20230906	171700	67343768	1901	1901	1901	1901	0
178	20230906	171600	67343768	1901	1901	1901	1901	0
179	20230906	171500	67343768	1901	1901	1901	1901	0
180	20230906	171400	67343768	1901	1901	1901	1901	0
181	20230906	171300	67343768	1901	1901	1901	1901	0
182	20230906	171200	67343768	1901	1901	1901	1901	123
183	20230906	171100	67343768	1901	1901	1901	1901	0
184	20230906	171000	67343768	1901	1901	1901	1901	0
185	20230906	170900	67343768	1901	1901	1901	1901	0
186	20230906	170800	67343768	1901	1901	1901	1901	0
187	20230906	170700	67343768	1901	1901	1901	1901	0
188	20230906	170600	67343768	1901	1901	1901	1901	0
189	20230906	170500	67343768	1901	1901	1901	1901	0
190	20230906	170400	67343768	1901	1901	1901	1901	0
191	20230906	170300	67343768	1901	1901	1901	1901	0
192	20230906	170200	67343768	1901	1901	1901	1901	0
193	20230906	170100	67343768	1901	1901	1901	1901	0
194	20230906	170000	67343768	1901	1901	1901	1901	0
195	20230906	165900	67343768	1901	1901	1901	1901	0
196	20230906	165800	67343768	1901	1901	1901	1901	0
197	20230906	165700	67343768	1901	1901	1901	1901	0
198	20230906	165600	67343768	1901	1901	1901	1901	0
199	20230906	165500	67343768	1901	1901	1901	1901	0
200	20230906	165400	67343768	1901	1901	1901	1901	0
201	20230906	165300	67343768	1901	1901	1901	1901	0
202	20230906	165200	67343768	1901	1901	1901	1901	0
203	20230906	165100	67343768	1901	1901	1901	1901	0
204	20230906	165000	67343768	1901	1901	1901	1901	0
205	20230906	164900	67343768	1901	1901	1901	1901	0
206	20230906	164800	67343768	1901	1901	1901	1901	0
207	20230906	164700	67343768	1901	1901	1901	1901	0
208	20230906	164600	67343768	1901	1901	1901	1901	0
209	20230906	164500	67343768	1901	1901	1901	1901	0
210	20230906	164400	67343768	1901	1901	1901	1901	0
211	20230906	164300	67343768	1901	1901	1901	1901	0
212	20230906	164200	67343768	1901	1901	1901	1901	123
213	20230906	164100	67343768	1901	1901	1901	1901	0
214	20230906	164000	67343768	1901	1901	1901	1901	0
215	20230906	163900	67343768	1901	1901	1901	1901	0
216	20230906	163800	67343768	1901	1901	1901	1901	0
217	20230906	163700	67343768	1901	1901	1901	1901	0
218	20230906	163600	67343768	1901	1901	1901	1901	0
219	20230906	163500	67343768	1901	1901	1901	1901	0
220	20230906	163400	67343768	1901	1901	1901	1901	0
221	20230906	163300	67343768	1901	1901	1901	1901	0
222	20230906	163200	67343768	1901	1901	1901	1901	0
223	20230906	163100	67343768	1901	1901	1901	1901	0
224	20230906	163000	67343768	1901	1901	1901	1901	0
225	20230906	162900	67343768	1901	1901	1901	1901	0
226	20230906	162800	67343768	1901	1901	1901	1901	0
227	20230906	162700	67343768	1901	1901	1901	1901	0
228	20230906	162600	67343768	1901	1901	1901	1901	0
229	20230906	162500	67343768	1901	1901	1901	1901	0
230	20230906	162400	67343768	1901	1901	1901	1901	0
231	20230906	162300	67343768	1901	1901	1901	1901	0
232	20230906	162200	67343768	1901	1901	1901	1901	0
233	20230906	162100	67343768	1901	1901	1901	1901	0
234	20230906	162000	67343768	1901	1901	1901	1901	0
235	20230906	161900	67343768	1901	1901	1901	1901	0
236	20230906	161800	67343768	1901	1901	1901	1901	0
237	20230906	161700	67343768	1901	1901	1901	1901	0
238	20230906	161600	67343768	1901	1901	1901	1901	0
239	20230906	161500	67343768	1901	1901	1901	1901	0
240	20230906	161400	67343768	1901	1901	1901	1901	0
241	20230906	161300	67343768	1901	1901	1901	1901	0
242	20230906	161200	67343768	1901	1901	1901	1901	123
243	20230906	161100	67343768	1901	1901	1901	1901	0
244	20230906	161000	67343768	1901	1901	1901	1901	0
245	20230906	160900	67343768	1901	1901	1901	1901	0
246	20230906	160800	67343768	1901	1901	1901	1901	0
247	20230906	160700	67343768	1901	1901	1901	1901	0
248	20230906	160600	67343768	1901	1901	1901	1901	0
249	20230906	160500	67343768	1901	1901	1901	1901	0
250	20230906	160400	67343768	1901	1901	1901	1901	0
251	20230906	160300	67343768	1901	1901	1901	1901	0
252	20230906	160200	67343768	1901	1901	1901	1901	0
253	20230906	160100	67343768	1901	1901	1901	1901	0
254	20230906	160000	67343768	1901	1901	1901	1901	0
255	20230906	155900	67343768	1901	1901	1901	1901	0
256	20230906	155800	67343768	1901	1901	1901	1901	0
257	20230906	155700	67343768	1901	1901	1901	1901	0
258	20230906	155600	67343768	1901	1901	1901	1901	0
259	20230906	155500	67343768	1901	1901	1901	1901	0
260	20230906	155400	67343768	1901	1901	1901	1901	0
261	20230906	155300	67343768	1901	1901	1901	1901	0
262	20230906	155200	67343768	1901	1901	1901	1901	0
263	20230906	155100	67343768	1901	1901	1901	1901	0
264	20230906	155000	67343768	1901	1901	1901	1901	0
265	20230906	154900	67343768	1901	1901	1901	1901	0
266	20230906	154800	67343768	1901	1901	1901	1901	0
267	20230906	154700	67343768	1901	1901	1901	1901	0
268	20230906	154600	67343768	1901	1901	1901	1901	0
269	20230906	154500	67343768	1901	1901	1901	1901	0
270	20230906	154400	67343768	1901	1901	1901	1901	0
271	20230906	154300	67343768	1901	1901	1901	1901	0
272	20230906	154200	67343768	1901	1901	1901	1901	123
273	20230906	154100	67343768	1901	1901	1901	1901	0
274	20230906	154000	67343768	1901	1901	1901	1901	0
275	20230906	153900	67343768	1901	1901	1901	1901	0
276	20230906	153800	67343768	1901	1901	1901	1901	0
277	20230906	153700	67343768	1901	1901	1901	1901	0
278	20230906	153600	67343768	1901	1901	1901	1901	0
279	20230906	153500	67343768	1901	1901	1901	1901	0
280	20230906	153400	67343768	1901	1901	1901	1901	0
281	20230906	153300	67343768	1901	1901	1901	1901	0
282	20230906	153200	67343768	1901	1901	1901	1901	0
283	20230906	153100	67343768	1901	1901	1901	1901	0
284	20230906	153000	67343768	1901	1901	1901	1901	123
285	20230906	152900	67109945	1916	1916	1916	1916	0
286	20230906	152800	67109945	1916	1916	1916	1916	0
287	20230906	152700	67109945	1916	1916	1916	1916	0
288	20230906	152600	67109945	1916	1916	1916	1916	0
289	20230906	152500	67109945	1916	1916	1916	1916	0
290	20230906	152400	67109945	1916	1916	1916	1916	0
291	20230906	152300	67109945	1916	1916	1916	1916	0
292	20230906	152200	67109945	1916	1916	1916	1916	0
293	20230906	152100	67109945	1916	1916	1916	1916	0
294	20230906	152000	67109945	1916	1916	1916	1916	0
295	20230906	151900	67109945	1916	1916	1916	1916	0
296	20230906	151800	67109945	1916	1916	1916	1916	0
297	20230906	151700	67109945	1916	1916	1916	1916	0
298	20230906	151600	67109945	1916	1917	1917	1916	2
299	20230906	151500	67106112	1917	1913	1917	1913	36
300	20230906	151400	67037199	1875	1875	1875	1875	0
301	20230906	151300	67037199	1875	1893	1893	1875	22
302	20230906	151200	66995612	1893	1893	1893	1893	110
303	20230906	151100	66787382	1914	1914	1914	1914	0
304	20230906	151000	66787382	1914	1914	1914	1914	0
305	20230906	150900	66787382	1914	1914	1914	1914	1
306	20230906	150800	66785468	1886	1886	1886	1886	0
307	20230906	150700	66785468	1886	1886	1886	1886	0
308	20230906	150600	66785468	1886	1886	1886	1886	10
309	20230906	150500	66766608	1914	1881	1914	1881	24
310	20230906	150400	66721299	1915	1920	1920	1915	3
311	20230906	150300	66715545	1893	1900	1921	1893	14
312	20230906	150200	66688840	1885	1874	1885	1874	8048
313	20230906	150100	51603909	1874	1874	1874	1874	53
314	20230906	150000	51504587	1874	1874	1874	1874	1150
315	20230906	145900	49349487	1874	1874	1874	1874	0
316	20230906	145800	49349487	1874	1874	1874	1874	4147
317	20230906	145700	41578009	1874	1874	1874	1874	0
318	20230906	145600	41578009	1874	1874	1874	1874	0
319	20230906	145500	41578009	1874	1874	1874	1874	0
320	20230906	145400	41578009	1874	1874	1874	1874	0
321	20230906	145300	41578009	1874	1874	1874	1874	75
322	20230906	145200	41437459	1874	1874	1874	1874	0
323	20230906	145100	41437459	1874	1874	1874	1874	0
324	20230906	145000	41437459	1874	1874	1874	1874	0
325	20230906	144900	41437459	1874	1874	1874	1874	0
326	20230906	144800	41437459	1874	1874	1874	1874	53
327	20230906	144700	41338137	1872	1872	1872	1872	4
328	20230906	144600	41330649	1874	1874	1874	1874	12
329	20230906	144500	41308161	1874	1874	1874	1874	1
330	20230906	144400	41306287	1873	1876	1876	1873	4
331	20230906	144300	41298789	1877	1878	1878	1877	28
332	20230906	144200	41246219	1877	1877	1877	1877	0
333	20230906	144100	41246219	1877	1877	1877	1877	400
334	20230906	144000	40495419	1872	1876	1876	1872	266
335	20230906	143900	39997353	1877	1878	1878	1877	231
336	20230906	143800	39563565	1879	1880	1880	1879	4230
337	20230906	143700	31613741	1885	1885	1885	1885	34
338	20230906	143600	31549651	1879	1880	1880	1879	345
339	20230906	143500	30901236	1880	1880	1880	1880	0
340	20230906	143400	30901236	1880	1880	1880	1880	0
341	20230906	143300	30901236	1880	1880	1880	1880	0
342	20230906	143200	30901236	1880	1880	1880	1880	0
343	20230906	143100	30901236	1880	1880	1880	1880	0
344	20230906	143000	30901236	1880	1880	1880	1880	0
345	20230906	142900	30901236	1880	1880	1880	1880	0
346	20230906	142800	30901236	1880	1880	1880	1880	0
347	20230906	142700	30901236	1880	1880	1880	1880	0
348	20230906	142600	30901236	1880	1880	1880	1880	0
349	20230906	142500	30901236	1880	1880	1880	1880	100
350	20230906	142400	30713236	1884	1884	1884	1884	50
351	20230906	142300	30619036	1880	1880	1880	1880	0
352	20230906	142200	30619036	1880	1880	1880	1880	41
353	20230906	142100	30541956	1880	1880	1880	1880	11
354	20230906	142000	30521276	1881	1888	1888	1881	1268
355	20230906	141900	28134749	1889	1889	1889	1889	56
356	20230906	141800	28028965	1889	1889	1889	1889	0
357	20230906	141700	28028965	1889	1890	1890	1889	500
358	20230906	141600	27084438	1890	1892	1892	1890	300
359	20230906	141500	26517262	1892	1893	1893	1892	300
360	20230906	141400	25949572	1895	1895	1895	1895	0
361	20230906	141300	25949572	1895	1895	1895	1895	0
362	20230906	141200	25949572	1895	1895	1895	1895	0
363	20230906	141100	25949572	1895	1895	1895	1895	0
364	20230906	141000	25949572	1895	1895	1895	1895	8
365	20230906	140900	25934412	1895	1895	1895	1895	0
366	20230906	140800	25934412	1895	1894	1895	1894	165
367	20230906	140700	25621744	1895	1895	1895	1895	0
368	20230906	140600	25621744	1895	1895	1895	1895	0
369	20230906	140500	25621744	1895	1895	1895	1895	0
370	20230906	140400	25621744	1895	1895	1895	1895	0
371	20230906	140300	25621744	1895	1895	1895	1895	6
372	20230906	140200	25610374	1895	1895	1895	1895	0
373	20230906	140100	25610374	1895	1895	1895	1895	0
374	20230906	140000	25610374	1895	1895	1895	1895	0
375	20230906	135900	25610374	1895	1895	1895	1895	0
376	20230906	135800	25610374	1895	1895	1895	1895	0
377	20230906	135700	25610374	1895	1895	1895	1895	200
378	20230906	135600	25231374	1895	1895	1895	1895	0
379	20230906	135500	25231374	1895	1895	1895	1895	0
380	20230906	135400	25231374	1895	1895	1895	1895	0
381	20230906	135300	25231374	1895	1895	1895	1895	0
382	20230906	135200	25231374	1895	1895	1895	1895	0
383	20230906	135100	25231374	1895	1895	1895	1895	172
384	20230906	135000	24905434	1895	1895	1895	1895	191
385	20230906	134900	24543489	1895	1895	1895	1895	0
386	20230906	134800	24543489	1895	1895	1895	1895	0
387	20230906	134700	24543489	1895	1895	1895	1895	0
388	20230906	134600	24543489	1895	1896	1896	1895	121
389	20230906	134500	24314084	1897	1897	1897	1897	0
390	20230906	134400	24314084	1897	1897	1897	1897	0
391	20230906	134300	24314084	1897	1897	1897	1897	0
392	20230906	134200	24314084	1897	1897	1897	1897	0
393	20230906	134100	24314084	1897	1897	1897	1897	0
394	20230906	134000	24314084	1897	1897	1897	1897	0
395	20230906	133900	24314084	1897	1899	1899	1897	278
396	20230906	133800	23786192	1900	1900	1900	1900	0
397	20230906	133700	23786192	1900	1900	1900	1900	0
398	20230906	133600	23786192	1900	1900	1900	1900	785
399	20230906	133500	22294692	1901	1901	1901	1901	0
400	20230906	133400	22294692	1901	1901	1901	1901	0
401	20230906	133300	22294692	1901	1901	1901	1901	0
402	20230906	133200	22294692	1901	1901	1901	1901	0
403	20230906	133100	22294692	1901	1901	1901	1901	0
404	20230906	133000	22294692	1901	1901	1901	1901	0
405	20230906	132900	22294692	1901	1901	1901	1901	0
406	20230906	132800	22294692	1901	1901	1901	1901	873
407	20230906	132700	20635119	1902	1902	1902	1902	0
408	20230906	132600	20635119	1902	1902	1902	1902	0
409	20230906	132500	20635119	1902	1902	1902	1902	1039
410	20230906	132400	18658941	1902	1902	1902	1902	0
411	20230906	132300	18658941	1902	1902	1902	1902	0
412	20230906	132200	18658941	1902	1902	1902	1902	0
413	20230906	132100	18658941	1902	1902	1902	1902	0
414	20230906	132000	18658941	1902	1913	1913	1902	1358
415	20230906	131900	16067580	1913	1914	1914	1913	1000
416	20230906	131800	14154561	1916	1916	1916	1916	0
417	20230906	131700	14154561	1916	1916	1916	1916	0
418	20230906	131600	14154561	1916	1916	1916	1916	7
419	20230906	131500	14141149	1916	1916	1916	1916	1
420	20230906	131400	14139233	1916	1916	1916	1916	0
421	20230906	131300	14139233	1916	1916	1916	1916	40
422	20230906	131200	14062593	1916	1916	1916	1916	0
423	20230906	131100	14062593	1916	1917	1917	1916	449
424	20230906	131000	13201900	1922	1922	1922	1922	0
425	20230906	130900	13201900	1922	1922	1922	1922	0
426	20230906	130800	13201900	1922	1922	1922	1922	0
427	20230906	130700	13201900	1922	1922	1922	1922	0
428	20230906	130600	13201900	1922	1922	1922	1922	0
429	20230906	130500	13201900	1922	1922	1922	1922	0
430	20230906	130400	13201900	1922	1922	1922	1922	0
431	20230906	130300	13201900	1922	1922	1922	1922	0
432	20230906	130200	13201900	1922	1922	1922	1922	0
433	20230906	130100	13201900	1922	1922	1922	1922	0
434	20230906	130000	13201900	1922	1922	1922	1922	0
435	20230906	125900	13201900	1922	1922	1922	1922	0
436	20230906	125800	13201900	1922	1922	1922	1922	0
437	20230906	125700	13201900	1922	1922	1922	1922	0
438	20230906	125600	13201900	1922	1922	1922	1922	0
439	20230906	125500	13201900	1922	1922	1922	1922	0
440	20230906	125400	13201900	1922	1922	1922	1922	0
441	20230906	125300	13201900	1922	1922	1922	1922	0
442	20230906	125200	13201900	1922	1922	1922	1922	0
443	20230906	125100	13201900	1922	1922	1922	1922	0
444	20230906	125000	13201900	1922	1922	1922	1922	0
445	20230906	124900	13201900	1922	1922	1922	1922	0
446	20230906	124800	13201900	1922	1922	1922	1922	0
447	20230906	124700	13201900	1922	1922	1922	1922	0
448	20230906	124600	13201900	1922	1922	1922	1922	0
449	20230906	124500	13201900	1922	1922	1922	1922	0
450	20230906	124400	13201900	1922	1922	1922	1922	0
451	20230906	124300	13201900	1922	1922	1922	1922	0
452	20230906	124200	13201900	1922	1922	1922	1922	0
453	20230906	124100	13201900	1922	1922	1922	1922	0
454	20230906	124000	13201900	1922	1922	1922	1922	0
455	20230906	123900	13201900	1922	1922	1922	1922	0
456	20230906	123800	13201900	1922	1922	1922	1922	0
457	20230906	123700	13201900	1922	1921	1922	1921	1001
458	20230906	123600	11278978	1921	1921	1921	1921	12
459	20230906	123500	11255926	1921	1921	1921	1921	17
460	20230906	123400	11223269	1921	1921	1921	1921	0
461	20230906	123300	11223269	1921	1921	1921	1921	0
462	20230906	123200	11223269	1921	1921	1921	1921	0
463	20230906	123100	11223269	1921	1921	1921	1921	0
464	20230906	123000	11223269	1921	1921	1921	1921	0
465	20230906	122900	11223269	1921	1921	1921	1921	0
466	20230906	122800	11223269	1921	1921	1921	1921	0
467	20230906	122700	11223269	1921	1921	1921	1921	0
468	20230906	122600	11223269	1921	1921	1921	1921	0
469	20230906	122500	11223269	1921	1921	1921	1921	0
470	20230906	122400	11223269	1921	1921	1921	1921	0
471	20230906	122300	11223269	1921	1921	1921	1921	0
472	20230906	122200	11223269	1921	1921	1921	1921	0
473	20230906	122100	11223269	1921	1921	1921	1921	0
474	20230906	122000	11223269	1921	1921	1921	1921	0
475	20230906	121900	11223269	1921	1921	1921	1921	0
476	20230906	121800	11223269	1921	1921	1921	1921	0
477	20230906	121700	11223269	1921	1921	1921	1921	0
478	20230906	121600	11223269	1921	1921	1921	1921	0
479	20230906	121500	11223269	1921	1921	1921	1921	0
480	20230906	121400	11223269	1921	1921	1921	1921	0
481	20230906	121300	11223269	1921	1921	1921	1921	0
482	20230906	121200	11223269	1921	1921	1921	1921	0
483	20230906	121100	11223269	1921	1921	1921	1921	0
484	20230906	121000	11223269	1921	1921	1921	1921	0
485	20230906	120900	11223269	1921	1921	1921	1921	0
486	20230906	120800	11223269	1921	1921	1921	1921	0
487	20230906	120700	11223269	1921	1921	1921	1921	0
488	20230906	120600	11223269	1921	1921	1921	1921	0
489	20230906	120500	11223269	1921	1921	1921	1921	0
490	20230906	120400	11223269	1921	1921	1921	1921	0
491	20230906	120300	11223269	1921	1921	1921	1921	0
492	20230906	120200	11223269	1921	1921	1921	1921	0
493	20230906	120100	11223269	1921	1921	1921	1921	0
494	20230906	120000	11223269	1921	1921	1921	1921	0
495	20230906	115900	11223269	1921	1921	1921	1921	0
496	20230906	115800	11223269	1921	1921	1921	1921	0
497	20230906	115700	11223269	1921	1921	1921	1921	0
498	20230906	115600	11223269	1921	1921	1921	1921	0
499	20230906	115500	11223269	1921	1921	1921	1921	0
500	20230906	115400	11223269	1921	1921	1921	1921	0
501	20230906	115300	11223269	1921	1921	1921	1921	0
502	20230906	115200	11223269	1921	1921	1921	1921	0
503	20230906	115100	11223269	1921	1921	1921	1921	0
504	20230906	115000	11223269	1921	1921	1921	1921	0
505	20230906	114900	11223269	1921	1921	1921	1921	0
506	20230906	114800	11223269	1921	1921	1921	1921	0
507	20230906	114700	11223269	1921	1921	1921	1921	0
508	20230906	114600	11223269	1921	1921	1921	1921	0
509	20230906	114500	11223269	1921	1921	1921	1921	0
510	20230906	114400	11223269	1921	1921	1921	1921	0
511	20230906	114300	11223269	1921	1921	1921	1921	0
512	20230906	114200	11223269	1921	1921	1921	1921	0
513	20230906	114100	11223269	1921	1921	1921	1921	0
514	20230906	114000	11223269	1921	1921	1921	1921	0
515	20230906	113900	11223269	1921	1921	1921	1921	0
516	20230906	113800	11223269	1921	1921	1921	1921	0
517	20230906	113700	11223269	1921	1921	1921	1921	260
518	20230906	113600	10723809	1920	1920	1920	1920	1
519	20230906	113500	10721889	1920	1920	1920	1920	0
520	20230906	113400	10721889	1920	1920	1920	1920	0
521	20230906	113300	10721889	1920	1920	1920	1920	0
522	20230906	113200	10721889	1920	1920	1920	1920	0
523	20230906	113100	10721889	1920	1920	1920	1920	0
524	20230906	113000	10721889	1920	1920	1920	1920	0
525	20230906	112900	10721889	1920	1920	1920	1920	0
526	20230906	112800	10721889	1920	1920	1920	1920	0
527	20230906	112700	10721889	1920	1920	1920	1920	0
528	20230906	112600	10721889	1920	1920	1920	1920	0
529	20230906	112500	10721889	1920	1920	1920	1920	0
530	20230906	112400	10721889	1920	1920	1920	1920	0
531	20230906	112300	10721889	1920	1920	1920	1920	0
532	20230906	112200	10721889	1920	1920	1920	1920	0
533	20230906	112100	10721889	1920	1920	1920	1920	0
534	20230906	112000	10721889	1920	1921	1921	1920	50
535	20230906	111900	10625888	1924	1924	1924	1924	0
536	20230906	111800	10625888	1924	1924	1924	1924	0
537	20230906	111700	10625888	1924	1924	1924	1924	0
538	20230906	111600	10625888	1924	1924	1924	1924	0
539	20230906	111500	10625888	1924	1924	1924	1924	0
540	20230906	111400	10625888	1924	1924	1924	1924	0
541	20230906	111300	10625888	1924	1924	1924	1924	0
542	20230906	111200	10625888	1924	1924	1924	1924	0
543	20230906	111100	10625888	1924	1924	1924	1924	0
544	20230906	111000	10625888	1924	1924	1924	1924	0
545	20230906	110900	10625888	1924	1924	1924	1924	0
546	20230906	110800	10625888	1924	1924	1924	1924	0
547	20230906	110700	10625888	1924	1924	1924	1924	0
548	20230906	110600	10625888	1924	1924	1924	1924	0
549	20230906	110500	10625888	1924	1923	1924	1923	30
550	20230906	110400	10568178	1924	1924	1924	1924	0
551	20230906	110300	10568178	1924	1924	1924	1924	0
552	20230906	110200	10568178	1924	1922	1924	1922	11
553	20230906	110100	10547018	1921	1921	1921	1921	0
554	20230906	110000	10547018	1921	1921	1921	1921	0
555	20230906	105900	10547018	1921	1921	1921	1921	0
556	20230906	105800	10547018	1921	1921	1921	1921	0
557	20230906	105700	10547018	1921	1921	1921	1921	0
558	20230906	105600	10547018	1921	1921	1921	1921	0
559	20230906	105500	10547018	1921	1921	1921	1921	520
560	20230906	105400	9548098	1922	1922	1922	1922	0
561	20230906	105300	9548098	1922	1922	1922	1922	0
562	20230906	105200	9548098	1922	1922	1922	1922	65
563	20230906	105100	9423168	1922	1922	1922	1922	0
564	20230906	105000	9423168	1922	1922	1922	1922	0
565	20230906	104900	9423168	1922	1922	1922	1922	0
566	20230906	104800	9423168	1922	1922	1922	1922	29
567	20230906	104700	9367430	1923	1923	1923	1923	0
568	20230906	104600	9367430	1923	1923	1923	1923	0
569	20230906	104500	9367430	1923	1923	1923	1923	0
570	20230906	104400	9367430	1923	1923	1923	1923	0
571	20230906	104300	9367430	1923	1923	1923	1923	0
572	20230906	104200	9367430	1923	1931	1931	1923	552
573	20230906	104100	8305513	1919	1916	1919	1916	156
574	20230906	104000	8006293	1914	1914	1914	1914	0
575	20230906	103900	8006293	1914	1914	1914	1914	0
576	20230906	103800	8006293	1914	1914	1914	1914	0
577	20230906	103700	8006293	1914	1914	1914	1914	0
578	20230906	103600	8006293	1914	1914	1914	1914	0
579	20230906	103500	8006293	1914	1914	1914	1914	1
580	20230906	103400	8004379	1913	1913	1913	1913	0
581	20230906	103300	8004379	1913	1913	1913	1913	0
582	20230906	103200	8004379	1913	1913	1913	1913	0
583	20230906	103100	8004379	1913	1913	1913	1913	0
584	20230906	103000	8004379	1913	1913	1913	1913	0
585	20230906	102900	8004379	1913	1913	1913	1913	0
586	20230906	102800	8004379	1913	1913	1913	1913	0
587	20230906	102700	8004379	1913	1913	1913	1913	0
588	20230906	102600	8004379	1913	1913	1913	1913	0
589	20230906	102500	8004379	1913	1913	1913	1913	0
590	20230906	102400	8004379	1913	1913	1913	1913	0
591	20230906	102300	8004379	1913	1913	1913	1913	0
592	20230906	102200	8004379	1913	1913	1913	1913	0
593	20230906	102100	8004379	1913	1913	1913	1913	0
594	20230906	102000	8004379	1913	1913	1913	1913	52
595	20230906	101900	7904903	1914	1914	1914	1914	0
596	20230906	101800	7904903	1914	1914	1914	1914	0
597	20230906	101700	7904903	1914	1914	1914	1914	1
598	20230906	101600	7902989	1909	1909	1909	1909	0
599	20230906	101500	7902989	1909	1909	1909	1909	1
600	20230906	101400	7901080	1910	1910	1910	1910	0
601	20230906	101300	7901080	1910	1910	1910	1910	0
602	20230906	101200	7901080	1910	1910	1910	1910	0
603	20230906	101100	7901080	1910	1910	1910	1910	0
604	20230906	101000	7901080	1910	1910	1910	1910	0
605	20230906	100900	7901080	1910	1910	1910	1910	0
606	20230906	100800	7901080	1910	1910	1910	1910	0
607	20230906	100700	7901080	1910	1910	1910	1910	0
608	20230906	100600	7901080	1910	1910	1910	1910	0
609	20230906	100500	7901080	1910	1910	1910	1910	0
610	20230906	100400	7901080	1910	1910	1910	1910	0
611	20230906	100300	7901080	1910	1910	1910	1910	0
612	20230906	100200	7901080	1910	1910	1910	1910	0
613	20230906	100100	7901080	1910	1910	1910	1910	0
614	20230906	100000	7901080	1910	1910	1910	1910	0
615	20230906	095900	7901080	1910	1910	1910	1910	0
616	20230906	095800	7901080	1910	1910	1910	1910	0
617	20230906	095700	7901080	1910	1910	1910	1910	0
618	20230906	095600	7901080	1910	1910	1910	1910	0
619	20230906	095500	7901080	1910	1910	1910	1910	0
620	20230906	095400	7901080	1910	1910	1910	1910	0
621	20230906	095300	7901080	1910	1903	1910	1903	1551
622	20230906	095200	4947767	1903	1903	1903	1903	0
623	20230906	095100	4947767	1903	1903	1903	1903	600
624	20230906	095000	3805967	1903	1903	1903	1903	0
625	20230906	094900	3805967	1903	1903	1903	1903	0
626	20230906	094800	3805967	1903	1903	1903	1903	0
627	20230906	094700	3805967	1903	1903	1903	1903	5
628	20230906	094600	3796452	1903	1903	1903	1903	0
629	20230906	094500	3796452	1903	1903	1903	1903	0
630	20230906	094400	3796452	1903	1903	1903	1901	153
631	20230906	094300	3505404	1904	1904	1904	1904	13
632	20230906	094200	3480652	1905	1905	1905	1905	0
633	20230906	094100	3480652	1905	1905	1905	1905	0
634	20230906	094000	3480652	1905	1905	1905	1905	0
635	20230906	093900	3480652	1905	1905	1905	1905	0
636	20230906	093800	3480652	1905	1905	1905	1905	0
637	20230906	093700	3480652	1905	1906	1906	1905	119
638	20230906	093600	3253890	1908	1908	1908	1908	200
639	20230906	093500	2872290	1908	1908	1908	1908	0
640	20230906	093400	2872290	1908	1908	1908	1908	0
641	20230906	093300	2872290	1908	1908	1908	1908	0
642	20230906	093200	2872290	1908	1908	1908	1908	0
643	20230906	093100	2872290	1908	1908	1908	1908	0
644	20230906	093000	2872290	1908	1908	1908	1908	0
645	20230906	092900	2872290	1908	1908	1908	1908	0
646	20230906	092800	2872290	1908	1908	1908	1908	0
647	20230906	092700	2872290	1908	1908	1908	1908	0
648	20230906	092600	2872290	1908	1908	1908	1908	0
649	20230906	092500	2872290	1908	1908	1908	1908	100
650	20230906	092400	2681490	1908	1908	1908	1908	0
651	20230906	092300	2681490	1908	1908	1908	1908	0
652	20230906	092200	2681490	1908	1908	1908	1908	0
653	20230906	092100	2681490	1908	1908	1908	1908	0
654	20230906	092000	2681490	1908	1908	1908	1908	10
655	20230906	091900	2662410	1910	1910	1910	1910	0
656	20230906	091800	2662410	1910	1910	1910	1910	0
657	20230906	091700	2662410	1910	1910	1910	1910	0
658	20230906	091600	2662410	1910	1910	1910	1910	0
659	20230906	091500	2662410	1910	1910	1910	1910	0
660	20230906	091400	2662410	1910	1910	1910	1910	0
661	20230906	091300	2662410	1910	1912	1912	1910	1038
662	20230906	091200	678865	1912	1912	1912	1912	0
663	20230906	091100	678865	1912	1912	1912	1912	0
664	20230906	091000	678865	1912	1912	1912	1912	0
665	20230906	090900	678865	1912	1912	1912	1912	0
666	20230906	090800	678865	1912	1912	1912	1912	0
667	20230906	090700	678865	1912	1912	1912	1912	0
668	20230906	090600	678865	1912	1912	1912	1912	0
669	20230906	090500	678865	1912	1912	1912	1912	0
670	20230906	090400	678865	1912	1912	1912	1912	0
671	20230906	090300	678865	1912	1912	1912	1912	250
672	20230906	090200	200865	1913	1913	1913	1913	0
673	20230906	090100	200865	1913	1913	1913	1913	0
674	20230906	090000	200865	1913	1913	1913	1913	105