KissMeData/034940/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190700	109810162	1872	1872	1872	1872	1618
3	20230904	190600	109810162	1872	1872	1872	1872	0
4	20230904	190500	109810162	1872	1872	1872	1872	0
5	20230904	190400	109810162	1872	1872	1872	1872	0
6	20230904	190300	109810162	1872	1872	1872	1872	0
7	20230904	190200	109810162	1872	1872	1872	1872	0
8	20230904	190100	109810162	1872	1872	1872	1872	0
9	20230904	190000	109810162	1872	1872	1872	1872	0
10	20230904	185900	109810162	1872	1872	1872	1872	0
11	20230904	185800	109810162	1872	1872	1872	1872	0
12	20230904	185700	109810162	1872	1872	1872	1872	0
13	20230904	185600	109810162	1872	1872	1872	1872	0
14	20230904	185500	109810162	1872	1872	1872	1872	0
15	20230904	185400	109810162	1872	1872	1872	1872	0
16	20230904	185300	109810162	1872	1872	1872	1872	0
17	20230904	185200	109810162	1872	1872	1872	1872	0
18	20230904	185100	109810162	1872	1872	1872	1872	0
19	20230904	185000	109810162	1872	1872	1872	1872	0
20	20230904	184900	109810162	1872	1872	1872	1872	0
21	20230904	184800	109810162	1872	1872	1872	1872	0
22	20230904	184700	109810162	1872	1872	1872	1872	0
23	20230904	184600	109810162	1872	1872	1872	1872	0
24	20230904	184500	109810162	1872	1872	1872	1872	0
25	20230904	184400	109810162	1872	1872	1872	1872	0
26	20230904	184300	109810162	1872	1872	1872	1872	0
27	20230904	184200	109810162	1872	1872	1872	1872	0
28	20230904	184100	109810162	1872	1872	1872	1872	0
29	20230904	184000	109810162	1872	1872	1872	1872	0
30	20230904	183900	109810162	1872	1872	1872	1872	0
31	20230904	183800	109810162	1872	1872	1872	1872	0
32	20230904	183700	109810162	1872	1872	1872	1872	1618
33	20230904	183600	109810162	1872	1872	1872	1872	0
34	20230904	183500	109810162	1872	1872	1872	1872	0
35	20230904	183400	109810162	1872	1872	1872	1872	0
36	20230904	183300	109810162	1872	1872	1872	1872	0
37	20230904	183200	109810162	1872	1872	1872	1872	0
38	20230904	183100	109810162	1872	1872	1872	1872	0
39	20230904	183000	109810162	1872	1872	1872	1872	0
40	20230904	182900	109810162	1872	1872	1872	1872	0
41	20230904	182800	109810162	1872	1872	1872	1872	0
42	20230904	182700	109810162	1872	1872	1872	1872	0
43	20230904	182600	109810162	1872	1872	1872	1872	0
44	20230904	182500	109810162	1872	1872	1872	1872	0
45	20230904	182400	109810162	1872	1872	1872	1872	0
46	20230904	182300	109810162	1872	1872	1872	1872	0
47	20230904	182200	109810162	1872	1872	1872	1872	0
48	20230904	182100	109810162	1872	1872	1872	1872	0
49	20230904	182000	109810162	1872	1872	1872	1872	0
50	20230904	181900	109810162	1872	1872	1872	1872	0
51	20230904	181800	109810162	1872	1872	1872	1872	0
52	20230904	181700	109810162	1872	1872	1872	1872	0
53	20230904	181600	109810162	1872	1872	1872	1872	0
54	20230904	181500	109810162	1872	1872	1872	1872	0
55	20230904	181400	109810162	1872	1872	1872	1872	0
56	20230904	181300	109810162	1872	1872	1872	1872	0
57	20230904	181200	109810162	1872	1872	1872	1872	0
58	20230904	181100	109810162	1872	1872	1872	1872	0
59	20230904	181000	109810162	1872	1872	1872	1872	0
60	20230904	180900	109810162	1872	1872	1872	1872	0
61	20230904	180800	109810162	1872	1872	1872	1872	0
62	20230904	180700	109810162	1872	1872	1872	1872	1618
63	20230904	180600	109810162	1872	1872	1872	1872	0
64	20230904	180500	109810162	1872	1872	1872	1872	0
65	20230904	180400	109810162	1872	1872	1872	1872	0
66	20230904	180300	109810162	1872	1872	1872	1872	0
67	20230904	180200	109810162	1872	1872	1872	1872	0
68	20230904	180100	109810162	1872	1872	1872	1872	0
69	20230904	180000	109810162	1872	1872	1872	1872	0
70	20230904	175900	109810162	1872	1872	1872	1872	0
71	20230904	175800	109810162	1872	1872	1872	1872	0
72	20230904	175700	109810162	1872	1872	1872	1872	0
73	20230904	175600	109810162	1872	1872	1872	1872	0
74	20230904	175500	109810162	1872	1872	1872	1872	0
75	20230904	175400	109810162	1872	1872	1872	1872	0
76	20230904	175300	109810162	1872	1872	1872	1872	0
77	20230904	175200	109810162	1872	1872	1872	1872	0
78	20230904	175100	109810162	1872	1872	1872	1872	0
79	20230904	175000	109810162	1872	1872	1872	1872	0
80	20230904	174900	109810162	1872	1872	1872	1872	0
81	20230904	174800	109810162	1872	1872	1872	1872	0
82	20230904	174700	109810162	1872	1872	1872	1872	0
83	20230904	174600	109810162	1872	1872	1872	1872	0
84	20230904	174500	109810162	1872	1872	1872	1872	0
85	20230904	174400	109810162	1872	1872	1872	1872	0
86	20230904	174300	109810162	1872	1872	1872	1872	0
87	20230904	174200	109810162	1872	1872	1872	1872	0
88	20230904	174100	109810162	1872	1872	1872	1872	0
89	20230904	174000	109810162	1872	1872	1872	1872	0
90	20230904	173900	109810162	1872	1872	1872	1872	0
91	20230904	173800	109810162	1872	1872	1872	1872	0
92	20230904	173700	109810162	1872	1872	1872	1872	1618
93	20230904	173600	109810162	1872	1872	1872	1872	0
94	20230904	173500	109810162	1872	1872	1872	1872	0
95	20230904	173400	109810162	1872	1872	1872	1872	0
96	20230904	173300	109810162	1872	1872	1872	1872	0
97	20230904	173200	109810162	1872	1872	1872	1872	0
98	20230904	173100	109810162	1872	1872	1872	1872	0
99	20230904	173000	109810162	1872	1872	1872	1872	0
100	20230904	172900	109810162	1872	1872	1872	1872	0
101	20230904	172800	109810162	1872	1872	1872	1872	0
102	20230904	172700	109810162	1872	1872	1872	1872	0
103	20230904	172600	109810162	1872	1872	1872	1872	0
104	20230904	172500	109810162	1872	1872	1872	1872	0
105	20230904	172400	109810162	1872	1872	1872	1872	0
106	20230904	172300	109810162	1872	1872	1872	1872	0
107	20230904	172200	109810162	1872	1872	1872	1872	0
108	20230904	172100	109810162	1872	1872	1872	1872	0
109	20230904	172000	109810162	1872	1872	1872	1872	0
110	20230904	171900	109810162	1872	1872	1872	1872	0
111	20230904	171800	109810162	1872	1872	1872	1872	0
112	20230904	171700	109810162	1872	1872	1872	1872	0
113	20230904	171600	109810162	1872	1872	1872	1872	0
114	20230904	171500	109810162	1872	1872	1872	1872	0
115	20230904	171400	109810162	1872	1872	1872	1872	0
116	20230904	171300	109810162	1872	1872	1872	1872	0
117	20230904	171200	109810162	1872	1872	1872	1872	0
118	20230904	171100	109810162	1872	1872	1872	1872	0
119	20230904	171000	109810162	1872	1872	1872	1872	0
120	20230904	170900	109810162	1872	1872	1872	1872	0
121	20230904	170800	109810162	1872	1872	1872	1872	0
122	20230904	170700	109810162	1872	1872	1872	1872	1618
123	20230904	170600	109810162	1872	1872	1872	1872	0
124	20230904	170500	109810162	1872	1872	1872	1872	0
125	20230904	170400	109810162	1872	1872	1872	1872	0
126	20230904	170300	109810162	1872	1872	1872	1872	0
127	20230904	170200	109810162	1872	1872	1872	1872	0
128	20230904	170100	109810162	1872	1872	1872	1872	0
129	20230904	170000	109810162	1872	1872	1872	1872	0
130	20230904	165900	109810162	1872	1872	1872	1872	0
131	20230904	165800	109810162	1872	1872	1872	1872	0
132	20230904	165700	109810162	1872	1872	1872	1872	0
133	20230904	165600	109810162	1872	1872	1872	1872	0
134	20230904	165500	109810162	1872	1872	1872	1872	0
135	20230904	165400	109810162	1872	1872	1872	1872	0
136	20230904	165300	109810162	1872	1872	1872	1872	0
137	20230904	165200	109810162	1872	1872	1872	1872	0
138	20230904	165100	109810162	1872	1872	1872	1872	0
139	20230904	165000	109810162	1872	1872	1872	1872	0
140	20230904	164900	109810162	1872	1872	1872	1872	0
141	20230904	164800	109810162	1872	1872	1872	1872	0
142	20230904	164700	109810162	1872	1872	1872	1872	0
143	20230904	164600	109810162	1872	1872	1872	1872	0
144	20230904	164500	109810162	1872	1872	1872	1872	0
145	20230904	164400	109810162	1872	1872	1872	1872	0
146	20230904	164300	109810162	1872	1872	1872	1872	0
147	20230904	164200	109810162	1872	1872	1872	1872	0
148	20230904	164100	109810162	1872	1872	1872	1872	0
149	20230904	164000	109810162	1872	1872	1872	1872	0
150	20230904	163900	109810162	1872	1872	1872	1872	0
151	20230904	163800	109810162	1872	1872	1872	1872	0
152	20230904	163700	109810162	1872	1872	1872	1872	1618
153	20230904	163600	109810162	1872	1872	1872	1872	0
154	20230904	163500	109810162	1872	1872	1872	1872	0
155	20230904	163400	109810162	1872	1872	1872	1872	0
156	20230904	163300	109810162	1872	1872	1872	1872	0
157	20230904	163200	109810162	1872	1872	1872	1872	0
158	20230904	163100	109810162	1872	1872	1872	1872	0
159	20230904	163000	109810162	1872	1872	1872	1872	0
160	20230904	162900	109810162	1872	1872	1872	1872	0
161	20230904	162800	109810162	1872	1872	1872	1872	0
162	20230904	162700	109810162	1872	1872	1872	1872	0
163	20230904	162600	109810162	1872	1872	1872	1872	0
164	20230904	162500	109810162	1872	1872	1872	1872	0
165	20230904	162400	109810162	1872	1872	1872	1872	0
166	20230904	162300	109810162	1872	1872	1872	1872	0
167	20230904	162200	109810162	1872	1872	1872	1872	0
168	20230904	162100	109810162	1872	1872	1872	1872	0
169	20230904	162000	109810162	1872	1872	1872	1872	0
170	20230904	161900	109810162	1872	1872	1872	1872	0
171	20230904	161800	109810162	1872	1872	1872	1872	0
172	20230904	161700	109810162	1872	1872	1872	1872	0
173	20230904	161600	109810162	1872	1872	1872	1872	0
174	20230904	161500	109810162	1872	1872	1872	1872	0
175	20230904	161400	109810162	1872	1872	1872	1872	0
176	20230904	161300	109810162	1872	1872	1872	1872	0
177	20230904	161200	109810162	1872	1872	1872	1872	0
178	20230904	161100	109810162	1872	1872	1872	1872	0
179	20230904	161000	109810162	1872	1872	1872	1872	0
180	20230904	160900	109810162	1872	1872	1872	1872	0
181	20230904	160800	109810162	1872	1872	1872	1872	0
182	20230904	160700	109810162	1872	1872	1872	1872	1618
183	20230904	160600	109810162	1872	1872	1872	1872	0
184	20230904	160500	109810162	1872	1872	1872	1872	0
185	20230904	160400	109810162	1872	1872	1872	1872	0
186	20230904	160300	109810162	1872	1872	1872	1872	0
187	20230904	160200	109810162	1872	1872	1872	1872	0
188	20230904	160100	109810162	1872	1872	1872	1872	0
189	20230904	160000	109810162	1872	1872	1872	1872	0
190	20230904	155900	109810162	1872	1872	1872	1872	0
191	20230904	155800	109810162	1872	1872	1872	1872	0
192	20230904	155700	109810162	1872	1872	1872	1872	0
193	20230904	155600	109810162	1872	1872	1872	1872	0
194	20230904	155500	109810162	1872	1872	1872	1872	0
195	20230904	155400	109810162	1872	1872	1872	1872	0
196	20230904	155300	109810162	1872	1872	1872	1872	0
197	20230904	155200	109810162	1872	1872	1872	1872	0
198	20230904	155100	109810162	1872	1872	1872	1872	0
199	20230904	155000	109810162	1872	1872	1872	1872	0
200	20230904	154900	109810162	1872	1872	1872	1872	0
201	20230904	154800	109810162	1872	1872	1872	1872	0
202	20230904	154700	109810162	1872	1872	1872	1872	0
203	20230904	154600	109810162	1872	1872	1872	1872	0
204	20230904	154500	109810162	1872	1872	1872	1872	0
205	20230904	154400	109810162	1872	1872	1872	1872	0
206	20230904	154300	109810162	1872	1872	1872	1872	0
207	20230904	154200	109810162	1872	1872	1872	1872	0
208	20230904	154100	109810162	1872	1872	1872	1872	0
209	20230904	154000	109810162	1872	1872	1872	1872	0
210	20230904	153900	109810162	1872	1872	1872	1872	0
211	20230904	153800	109810162	1872	1872	1872	1872	0
212	20230904	153700	109810162	1872	1872	1872	1872	1618
213	20230904	153600	109810162	1872	1872	1872	1872	0
214	20230904	153500	109810162	1872	1872	1872	1872	0
215	20230904	153400	109810162	1872	1872	1872	1872	0
216	20230904	153300	109810162	1872	1872	1872	1872	0
217	20230904	153200	109810162	1872	1872	1872	1872	0
218	20230904	153100	109810162	1872	1872	1872	1872	0
219	20230904	153000	109810162	1872	1872	1872	1872	1618
220	20230904	152900	106781266	1880	1880	1880	1880	0
221	20230904	152800	106781266	1880	1880	1880	1880	0
222	20230904	152700	106781266	1880	1880	1880	1880	0
223	20230904	152600	106781266	1880	1880	1880	1880	0
224	20230904	152500	106781266	1880	1880	1880	1880	0
225	20230904	152400	106781266	1880	1880	1880	1880	0
226	20230904	152300	106781266	1880	1880	1880	1880	0
227	20230904	152200	106781266	1880	1880	1880	1880	0
228	20230904	152100	106781266	1880	1880	1880	1880	0
229	20230904	152000	106781266	1880	1880	1880	1880	0
230	20230904	151900	106781266	1880	1876	1883	1876	283
231	20230904	151800	106249651	1876	1876	1876	1876	261
232	20230904	151700	105760015	1874	1874	1874	1874	0
233	20230904	151600	105760015	1874	1874	1874	1874	40
234	20230904	151500	105685055	1882	1882	1882	1882	0
235	20230904	151400	105685055	1882	1882	1882	1882	0
236	20230904	151300	105685055	1882	1882	1882	1882	0
237	20230904	151200	105685055	1882	1882	1882	1882	0
238	20230904	151100	105685055	1882	1882	1882	1882	0
239	20230904	151000	105685055	1882	1882	1882	1882	0
240	20230904	150900	105685055	1882	1882	1882	1882	0
241	20230904	150800	105685055	1882	1882	1882	1882	0
242	20230904	150700	105685055	1882	1882	1882	1882	0
243	20230904	150600	105685055	1882	1882	1882	1882	0
244	20230904	150500	105685055	1882	1882	1882	1882	0
245	20230904	150400	105685055	1882	1881	1882	1881	150
246	20230904	150300	105402765	1882	1882	1882	1882	0
247	20230904	150200	105402765	1882	1882	1882	1882	1
248	20230904	150100	105400883	1871	1873	1882	1871	1501
249	20230904	150000	102591939	1884	1884	1884	1884	0
250	20230904	145900	102591939	1884	1872	1884	1872	1080
251	20230904	145800	100570086	1872	1875	1875	1872	804
252	20230904	145700	99064882	1875	1875	1875	1875	1005
253	20230904	145600	97180507	1875	1880	1880	1875	26
254	20230904	145500	97131728	1882	1882	1882	1882	4
255	20230904	145400	97124200	1883	1883	1883	1883	0
256	20230904	145300	97124200	1883	1883	1883	1883	0
257	20230904	145200	97124200	1883	1883	1883	1883	0
258	20230904	145100	97124200	1883	1883	1883	1883	0
259	20230904	145000	97124200	1883	1883	1883	1883	0
260	20230904	144900	97124200	1883	1883	1883	1883	0
261	20230904	144800	97124200	1883	1883	1883	1883	0
262	20230904	144700	97124200	1883	1883	1883	1883	0
263	20230904	144600	97124200	1883	1883	1883	1883	0
264	20230904	144500	97124200	1883	1883	1883	1883	0
265	20230904	144400	97124200	1883	1883	1883	1883	0
266	20230904	144300	97124200	1883	1883	1883	1883	0
267	20230904	144200	97124200	1883	1883	1883	1883	0
268	20230904	144100	97124200	1883	1883	1883	1883	0
269	20230904	144000	97124200	1883	1883	1883	1883	0
270	20230904	143900	97124200	1883	1883	1883	1883	0
271	20230904	143800	97124200	1883	1883	1883	1883	0
272	20230904	143700	97124200	1883	1883	1883	1883	0
273	20230904	143600	97124200	1883	1883	1883	1883	0
274	20230904	143500	97124200	1883	1883	1883	1883	20
275	20230904	143400	97086540	1884	1884	1884	1884	0
276	20230904	143300	97086540	1884	1884	1884	1884	0
277	20230904	143200	97086540	1884	1884	1884	1884	0
278	20230904	143100	97086540	1884	1884	1884	1884	0
279	20230904	143000	97086540	1884	1884	1884	1884	0
280	20230904	142900	97086540	1884	1884	1884	1884	0
281	20230904	142800	97086540	1884	1884	1884	1884	0
282	20230904	142700	97086540	1884	1883	1884	1883	502
283	20230904	142600	96140806	1883	1883	1883	1875	2503
284	20230904	142500	91445129	1883	1883	1883	1883	1
285	20230904	142400	91443246	1883	1883	1883	1883	2
286	20230904	142300	91439480	1883	1883	1883	1883	2
287	20230904	142200	91435714	1883	1883	1883	1883	2
288	20230904	142100	91431948	1883	1883	1883	1883	0
289	20230904	142000	91431948	1883	1883	1883	1883	0
290	20230904	141900	91431948	1883	1883	1883	1883	0
291	20230904	141800	91431948	1883	1883	1883	1883	1
292	20230904	141700	91430065	1883	1883	1883	1883	0
293	20230904	141600	91430065	1883	1883	1883	1883	0
294	20230904	141500	91430065	1883	1883	1883	1883	0
295	20230904	141400	91430065	1883	1883	1883	1883	0
296	20230904	141300	91430065	1883	1883	1883	1883	0
297	20230904	141200	91430065	1883	1883	1883	1883	0
298	20230904	141100	91430065	1883	1883	1883	1883	0
299	20230904	141000	91430065	1883	1883	1883	1883	0
300	20230904	140900	91430065	1883	1883	1883	1883	100
301	20230904	140800	91241765	1883	1883	1883	1883	0
302	20230904	140700	91241765	1883	1883	1883	1883	0
303	20230904	140600	91241765	1883	1883	1883	1883	0
304	20230904	140500	91241765	1883	1883	1883	1883	0
305	20230904	140400	91241765	1883	1883	1883	1883	0
306	20230904	140300	91241765	1883	1883	1883	1883	0
307	20230904	140200	91241765	1883	1883	1883	1883	0
308	20230904	140100	91241765	1883	1883	1883	1883	0
309	20230904	140000	91241765	1883	1883	1883	1883	0
310	20230904	135900	91241765	1883	1883	1883	1883	0
311	20230904	135800	91241765	1883	1883	1883	1883	0
312	20230904	135700	91241765	1883	1883	1883	1883	0
313	20230904	135600	91241765	1883	1883	1883	1883	0
314	20230904	135500	91241765	1883	1883	1883	1883	0
315	20230904	135400	91241765	1883	1883	1883	1883	0
316	20230904	135300	91241765	1883	1883	1883	1883	1
317	20230904	135200	91239882	1883	1883	1883	1883	0
318	20230904	135100	91239882	1883	1883	1883	1883	0
319	20230904	135000	91239882	1883	1883	1883	1883	0
320	20230904	134900	91239882	1883	1883	1883	1883	0
321	20230904	134800	91239882	1883	1883	1883	1883	0
322	20230904	134700	91239882	1883	1883	1883	1883	0
323	20230904	134600	91239882	1883	1883	1883	1883	0
324	20230904	134500	91239882	1883	1883	1883	1883	0
325	20230904	134400	91239882	1883	1883	1883	1883	0
326	20230904	134300	91239882	1883	1883	1883	1883	0
327	20230904	134200	91239882	1883	1883	1883	1883	2
328	20230904	134100	91236116	1883	1883	1883	1883	0
329	20230904	134000	91236116	1883	1883	1883	1883	0
330	20230904	133900	91236116	1883	1883	1883	1883	0
331	20230904	133800	91236116	1883	1883	1883	1883	0
332	20230904	133700	91236116	1883	1883	1883	1883	0
333	20230904	133600	91236116	1883	1883	1883	1883	1
334	20230904	133500	91234233	1883	1883	1883	1883	0
335	20230904	133400	91234233	1883	1883	1883	1883	1
336	20230904	133300	91232350	1877	1877	1877	1877	1
337	20230904	133200	91230473	1883	1883	1883	1883	0
338	20230904	133100	91230473	1883	1883	1883	1883	1
339	20230904	133000	91228590	1878	1878	1878	1878	22
340	20230904	132900	91187274	1878	1878	1878	1878	0
341	20230904	132800	91187274	1878	1878	1878	1878	0
342	20230904	132700	91187274	1878	1882	1884	1878	380
343	20230904	132600	90473624	1882	1882	1882	1882	0
344	20230904	132500	90473624	1882	1882	1882	1882	0
345	20230904	132400	90473624	1882	1882	1882	1882	0
346	20230904	132300	90473624	1882	1882	1882	1882	583
347	20230904	132200	89376418	1885	1882	1885	1882	23
348	20230904	132100	89333115	1882	1882	1882	1882	6
349	20230904	132000	89321823	1882	1879	1882	1878	88
350	20230904	131900	89156550	1885	1885	1885	1885	0
351	20230904	131800	89156550	1885	1885	1885	1885	0
352	20230904	131700	89156550	1885	1885	1885	1885	0
353	20230904	131600	89156550	1885	1884	1885	1884	100
354	20230904	131500	88968055	1885	1886	1886	1885	52
355	20230904	131400	88870033	1886	1880	1886	1880	96
356	20230904	131300	88688989	1878	1878	1878	1878	1
357	20230904	131200	88687111	1878	1878	1878	1878	24
358	20230904	131100	88642039	1886	1878	1886	1878	20
359	20230904	131000	88604418	1878	1875	1878	1875	643
360	20230904	130900	87397941	1870	1873	1873	1870	594
361	20230904	130800	86286902	1873	1873	1873	1873	0
362	20230904	130700	86286902	1873	1873	1873	1873	0
363	20230904	130600	86286902	1873	1873	1873	1873	200
364	20230904	130500	85912302	1875	1875	1875	1875	0
365	20230904	130400	85912302	1875	1875	1875	1875	0
366	20230904	130300	85912302	1875	1875	1875	1875	10
367	20230904	130200	85893552	1875	1875	1875	1875	0
368	20230904	130100	85893552	1875	1875	1875	1875	0
369	20230904	130000	85893552	1875	1875	1875	1875	0
370	20230904	125900	85893552	1875	1875	1875	1875	0
371	20230904	125800	85893552	1875	1876	1876	1875	305
372	20230904	125700	85321375	1876	1876	1876	1876	0
373	20230904	125600	85321375	1876	1876	1876	1876	0
374	20230904	125500	85321375	1876	1876	1876	1876	0
375	20230904	125400	85321375	1876	1876	1876	1876	0
376	20230904	125300	85321375	1876	1876	1876	1876	2
377	20230904	125200	85317623	1870	1870	1870	1870	0
378	20230904	125100	85317623	1870	1870	1870	1870	100
379	20230904	125000	85130623	1876	1876	1876	1876	0
380	20230904	124900	85130623	1876	1876	1876	1876	0
381	20230904	124800	85130623	1876	1876	1876	1876	2
382	20230904	124700	85126871	1870	1870	1870	1870	0
383	20230904	124600	85126871	1870	1870	1870	1870	5
384	20230904	124500	85117521	1870	1870	1870	1870	0
385	20230904	124400	85117521	1870	1870	1870	1870	0
386	20230904	124300	85117521	1870	1870	1870	1870	37
387	20230904	124200	85048331	1870	1870	1870	1870	0
388	20230904	124100	85048331	1870	1870	1870	1870	0
389	20230904	124000	85048331	1870	1870	1870	1870	0
390	20230904	123900	85048331	1870	1870	1870	1870	0
391	20230904	123800	85048331	1870	1870	1870	1870	0
392	20230904	123700	85048331	1870	1870	1870	1870	0
393	20230904	123600	85048331	1870	1870	1870	1870	0
394	20230904	123500	85048331	1870	1870	1870	1870	0
395	20230904	123400	85048331	1870	1870	1870	1870	0
396	20230904	123300	85048331	1870	1870	1870	1870	0
397	20230904	123200	85048331	1870	1870	1870	1870	0
398	20230904	123100	85048331	1870	1870	1870	1870	0
399	20230904	123000	85048331	1870	1870	1870	1870	0
400	20230904	122900	85048331	1870	1870	1870	1870	0
401	20230904	122800	85048331	1870	1870	1870	1870	0
402	20230904	122700	85048331	1870	1870	1870	1870	0
403	20230904	122600	85048331	1870	1870	1870	1870	5
404	20230904	122500	85038981	1867	1867	1867	1867	0
405	20230904	122400	85038981	1867	1870	1870	1867	5608
406	20230904	122300	74565648	1877	1877	1877	1877	200
407	20230904	122200	74190248	1877	1877	1877	1877	30
408	20230904	122100	74133938	1877	1877	1877	1877	50
409	20230904	122000	74040088	1878	1878	1878	1878	0
410	20230904	121900	74040088	1878	1878	1878	1878	0
411	20230904	121800	74040088	1878	1878	1878	1878	0
412	20230904	121700	74040088	1878	1878	1878	1878	0
413	20230904	121600	74040088	1878	1878	1878	1878	0
414	20230904	121500	74040088	1878	1878	1878	1878	0
415	20230904	121400	74040088	1878	1878	1878	1878	0
416	20230904	121300	74040088	1878	1878	1878	1878	2
417	20230904	121200	74036332	1868	1868	1868	1868	0
418	20230904	121100	74036332	1868	1870	1870	1868	1500
419	20230904	121000	71233826	1870	1870	1870	1870	0
420	20230904	120900	71233826	1870	1870	1870	1870	0
421	20230904	120800	71233826	1870	1878	1878	1870	40
422	20230904	120700	71159018	1869	1869	1869	1869	0
423	20230904	120600	71159018	1869	1869	1869	1869	0
424	20230904	120500	71159018	1869	1869	1869	1869	0
425	20230904	120400	71159018	1869	1871	1871	1869	260
426	20230904	120300	70672816	1871	1872	1872	1871	198
427	20230904	120200	70302350	1871	1871	1871	1871	37
428	20230904	120100	70233123	1878	1878	1878	1878	0
429	20230904	120000	70233123	1878	1872	1878	1872	10
430	20230904	115900	70214364	1871	1871	1871	1871	0
431	20230904	115800	70214364	1871	1871	1871	1871	0
432	20230904	115700	70214364	1871	1871	1871	1871	1
433	20230904	115600	70212493	1878	1878	1878	1878	0
434	20230904	115500	70212493	1878	1872	1878	1871	3001
435	20230904	115400	64596639	1872	1873	1873	1872	704
436	20230904	115300	63278563	1873	1873	1873	1873	91
437	20230904	115200	63108120	1873	1873	1873	1873	500
438	20230904	115100	62171620	1880	1880	1880	1880	0
439	20230904	115000	62171620	1880	1880	1880	1880	0
440	20230904	114900	62171620	1880	1880	1880	1880	0
441	20230904	114800	62171620	1880	1880	1880	1880	0
442	20230904	114700	62171620	1880	1880	1880	1880	6
443	20230904	114600	62160340	1881	1881	1881	1881	0
444	20230904	114500	62160340	1881	1881	1881	1881	0
445	20230904	114400	62160340	1881	1881	1881	1881	0
446	20230904	114300	62160340	1881	1881	1881	1881	0
447	20230904	114200	62160340	1881	1881	1881	1881	0
448	20230904	114100	62160340	1881	1881	1881	1881	0
449	20230904	114000	62160340	1881	1881	1881	1881	0
450	20230904	113900	62160340	1881	1881	1881	1881	0
451	20230904	113800	62160340	1881	1881	1881	1881	0
452	20230904	113700	62160340	1881	1881	1881	1881	0
453	20230904	113600	62160340	1881	1881	1881	1881	0
454	20230904	113500	62160340	1881	1881	1881	1881	0
455	20230904	113400	62160340	1881	1881	1881	1881	0
456	20230904	113300	62160340	1881	1881	1881	1881	0
457	20230904	113200	62160340	1881	1881	1881	1881	0
458	20230904	113100	62160340	1881	1881	1881	1881	2
459	20230904	113000	62156578	1874	1874	1874	1874	30
460	20230904	112900	62100358	1881	1880	1881	1880	4
461	20230904	112800	62092835	1872	1872	1872	1872	0
462	20230904	112700	62092835	1872	1872	1872	1872	0
463	20230904	112600	62092835	1872	1872	1872	1872	0
464	20230904	112500	62092835	1872	1874	1874	1872	2300
465	20230904	112400	57786221	1881	1881	1881	1881	0
466	20230904	112300	57786221	1881	1881	1881	1881	0
467	20230904	112200	57786221	1881	1881	1881	1881	1
468	20230904	112100	57784340	1881	1881	1881	1881	0
469	20230904	112000	57784340	1881	1881	1881	1881	1
470	20230904	111900	57782459	1873	1873	1873	1873	0
471	20230904	111800	57782459	1873	1873	1873	1873	0
472	20230904	111700	57782459	1873	1874	1874	1873	1000
473	20230904	111600	55908950	1873	1881	1881	1873	976
474	20230904	111500	54079698	1883	1883	1883	1883	0
475	20230904	111400	54079698	1883	1883	1883	1883	0
476	20230904	111300	54079698	1883	1883	1883	1883	50
477	20230904	111200	53985548	1883	1883	1883	1883	0
478	20230904	111100	53985548	1883	1883	1883	1883	0
479	20230904	111000	53985548	1883	1883	1883	1883	0
480	20230904	110900	53985548	1883	1883	1883	1883	0
481	20230904	110800	53985548	1883	1883	1883	1883	0
482	20230904	110700	53985548	1883	1883	1883	1883	9
483	20230904	110600	53968601	1883	1883	1883	1883	0
484	20230904	110500	53968601	1883	1883	1883	1883	0
485	20230904	110400	53968601	1883	1883	1883	1883	11
486	20230904	110300	53947888	1883	1883	1883	1883	0
487	20230904	110200	53947888	1883	1883	1883	1883	0
488	20230904	110100	53947888	1883	1883	1883	1883	100
489	20230904	110000	53759588	1884	1884	1884	1884	0
490	20230904	105900	53759588	1884	1884	1884	1884	0
491	20230904	105800	53759588	1884	1875	1884	1875	2
492	20230904	105700	53755829	1884	1873	1884	1873	17
493	20230904	105600	53723917	1885	1885	1885	1885	0
494	20230904	105500	53723917	1885	1885	1885	1885	0
495	20230904	105400	53723917	1885	1885	1885	1885	0
496	20230904	105300	53723917	1885	1885	1885	1885	0
497	20230904	105200	53723917	1885	1885	1885	1885	0
498	20230904	105100	53723917	1885	1885	1885	1885	0
499	20230904	105000	53723917	1885	1885	1885	1885	0
500	20230904	104900	53723917	1885	1885	1885	1885	0
501	20230904	104800	53723917	1885	1885	1885	1885	0
502	20230904	104700	53723917	1885	1885	1885	1885	0
503	20230904	104600	53723917	1885	1885	1885	1885	0
504	20230904	104500	53723917	1885	1885	1885	1885	0
505	20230904	104400	53723917	1885	1885	1885	1885	0
506	20230904	104300	53723917	1885	1885	1885	1885	0
507	20230904	104200	53723917	1885	1885	1885	1885	0
508	20230904	104100	53723917	1885	1885	1885	1885	0
509	20230904	104000	53723917	1885	1885	1885	1885	0
510	20230904	103900	53723917	1885	1885	1885	1885	0
511	20230904	103800	53723917	1885	1885	1885	1885	31
512	20230904	103700	53665482	1890	1890	1890	1890	0
513	20230904	103600	53665482	1890	1890	1890	1890	0
514	20230904	103500	53665482	1890	1890	1890	1890	1
515	20230904	103400	53663592	1873	1891	1891	1873	1385
516	20230904	103300	51068630	1891	1891	1891	1891	0
517	20230904	103200	51068630	1891	1891	1891	1891	0
518	20230904	103100	51068630	1891	1891	1891	1891	1
519	20230904	103000	51066739	1886	1886	1886	1886	0
520	20230904	102900	51066739	1886	1886	1886	1886	38
521	20230904	102800	50995071	1894	1894	1894	1894	0
522	20230904	102700	50995071	1894	1894	1894	1894	0
523	20230904	102600	50995071	1894	1894	1894	1894	0
524	20230904	102500	50995071	1894	1894	1894	1894	0
525	20230904	102400	50995071	1894	1894	1894	1894	0
526	20230904	102300	50995071	1894	1894	1894	1894	0
527	20230904	102200	50995071	1894	1894	1894	1894	0
528	20230904	102100	50995071	1894	1894	1894	1894	0
529	20230904	102000	50995071	1894	1894	1894	1894	0
530	20230904	101900	50995071	1894	1894	1894	1894	0
531	20230904	101800	50995071	1894	1894	1894	1886	12
532	20230904	101700	50972351	1894	1894	1894	1894	0
533	20230904	101600	50972351	1894	1894	1894	1894	2
534	20230904	101500	50968563	1893	1893	1893	1893	0
535	20230904	101400	50968563	1893	1893	1893	1893	20
536	20230904	101300	50930703	1898	1898	1898	1898	0
537	20230904	101200	50930703	1898	1898	1898	1898	0
538	20230904	101100	50930703	1898	1898	1898	1898	0
539	20230904	101000	50930703	1898	1886	1898	1886	1012
540	20230904	100900	49021990	1886	1886	1886	1886	0
541	20230904	100800	49021990	1886	1886	1886	1886	0
542	20230904	100700	49021990	1886	1886	1886	1886	0
543	20230904	100600	49021990	1886	1879	1886	1879	626
544	20230904	100500	47845649	1879	1879	1879	1879	1
545	20230904	100400	47843770	1871	1880	1880	1871	1329
546	20230904	100300	45351068	1881	1882	1885	1881	661
547	20230904	100200	44107100	1886	1886	1886	1886	0
548	20230904	100100	44107100	1886	1886	1886	1886	0
549	20230904	100000	44107100	1886	1886	1886	1886	1
550	20230904	095900	44105214	1886	1886	1886	1886	0
551	20230904	095800	44105214	1886	1886	1886	1886	0
552	20230904	095700	44105214	1886	1883	1886	1883	187
553	20230904	095600	43753087	1887	1887	1887	1887	100
554	20230904	095500	43564387	1887	1885	1887	1883	101
555	20230904	095400	43374195	1886	1886	1886	1886	351
556	20230904	095300	42712209	1887	1888	1888	1887	390
557	20230904	095200	41976239	1888	1888	1888	1888	78
558	20230904	095100	41828975	1889	1889	1889	1889	30
559	20230904	095000	41772305	1889	1889	1889	1889	33
560	20230904	094900	41709968	1889	1889	1889	1889	4
561	20230904	094800	41702412	1889	1889	1889	1889	0
562	20230904	094700	41702412	1889	1889	1889	1889	58
563	20230904	094600	41592850	1889	1889	1889	1889	0
564	20230904	094500	41592850	1889	1889	1889	1889	7
565	20230904	094400	41579627	1892	1892	1892	1892	0
566	20230904	094300	41579627	1892	1892	1892	1892	0
567	20230904	094200	41579627	1892	1892	1892	1892	4
568	20230904	094100	41572059	1889	1889	1889	1889	50
569	20230904	094000	41477609	1893	1893	1893	1893	0
570	20230904	093900	41477609	1893	1893	1893	1893	0
571	20230904	093800	41477609	1893	1893	1893	1893	2
572	20230904	093700	41473823	1892	1892	1892	1892	0
573	20230904	093600	41473823	1892	1892	1892	1892	0
574	20230904	093500	41473823	1892	1892	1892	1892	130
575	20230904	093400	41227863	1892	1892	1892	1892	21
576	20230904	093300	41188131	1892	1892	1892	1892	15
577	20230904	093200	41159751	1892	1892	1892	1892	12
578	20230904	093100	41137047	1893	1893	1893	1893	0
579	20230904	093000	41137047	1893	1893	1893	1893	1
580	20230904	092900	41135154	1891	1891	1891	1891	0
581	20230904	092800	41135154	1891	1891	1891	1891	30
582	20230904	092700	41078424	1891	1893	1893	1891	232
583	20230904	092600	40639308	1893	1894	1894	1893	201
584	20230904	092500	40258615	1894	1894	1894	1894	0
585	20230904	092400	40258615	1894	1891	1894	1891	361
586	20230904	092300	39575961	1894	1894	1894	1894	0
587	20230904	092200	39575961	1894	1894	1894	1894	110
588	20230904	092100	39367621	1894	1891	1894	1891	93
589	20230904	092000	39191575	1894	1894	1894	1894	0
590	20230904	091900	39191575	1894	1893	1894	1886	341
591	20230904	091800	38546528	1893	1893	1893	1893	1
592	20230904	091700	38544635	1886	1893	1893	1886	463
593	20230904	091600	37671167	1893	1893	1893	1893	0
594	20230904	091500	37671167	1893	1886	1893	1886	11
595	20230904	091400	37650407	1893	1893	1893	1893	0
596	20230904	091300	37650407	1893	1893	1893	1893	1
597	20230904	091200	37648514	1886	1886	1886	1886	10
598	20230904	091100	37629654	1897	1897	1897	1897	200
599	20230904	091000	37250254	1898	1898	1898	1898	1
600	20230904	090900	37248356	1885	1900	1900	1885	502
601	20230904	090800	36301985	1903	1903	1903	1903	0
602	20230904	090700	36301985	1903	1903	1903	1903	0
603	20230904	090600	36301985	1903	1902	1903	1902	99
604	20230904	090500	36113667	1908	1908	1908	1908	20
605	20230904	090400	36075507	1911	1881	1912	1881	502
606	20230904	090300	35131084	1881	1870	1881	1870	4137
607	20230904	090200	27352958	1870	1861	1870	1856	5557
608	20230904	090100	16991213	1860	1871	1871	1860	3124
609	20230904	090000	11165182	1875	1894	1895	1875	5901