KissMeData/310870/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203400	229351077	1868	1868	1868	1868	705
3	20230911	203300	229351077	1868	1868	1868	1868	0
4	20230911	203200	229351077	1868	1868	1868	1868	0
5	20230911	203100	229351077	1868	1868	1868	1868	0
6	20230911	203000	229351077	1868	1868	1868	1868	0
7	20230911	202900	229351077	1868	1868	1868	1868	0
8	20230911	202800	229351077	1868	1868	1868	1868	0
9	20230911	202700	229351077	1868	1868	1868	1868	0
10	20230911	202600	229351077	1868	1868	1868	1868	0
11	20230911	202500	229351077	1868	1868	1868	1868	0
12	20230911	202400	229351077	1868	1868	1868	1868	0
13	20230911	202300	229351077	1868	1868	1868	1868	0
14	20230911	202200	229351077	1868	1868	1868	1868	0
15	20230911	202100	229351077	1868	1868	1868	1868	0
16	20230911	202000	229351077	1868	1868	1868	1868	0
17	20230911	201900	229351077	1868	1868	1868	1868	0
18	20230911	201800	229351077	1868	1868	1868	1868	0
19	20230911	201700	229351077	1868	1868	1868	1868	0
20	20230911	201600	229351077	1868	1868	1868	1868	0
21	20230911	201500	229351077	1868	1868	1868	1868	0
22	20230911	201400	229351077	1868	1868	1868	1868	0
23	20230911	201300	229351077	1868	1868	1868	1868	0
24	20230911	201200	229351077	1868	1868	1868	1868	0
25	20230911	201100	229351077	1868	1868	1868	1868	0
26	20230911	201000	229351077	1868	1868	1868	1868	0
27	20230911	200900	229351077	1868	1868	1868	1868	0
28	20230911	200800	229351077	1868	1868	1868	1868	0
29	20230911	200700	229351077	1868	1868	1868	1868	0
30	20230911	200600	229351077	1868	1868	1868	1868	0
31	20230911	200500	229351077	1868	1868	1868	1868	0
32	20230911	200400	229351077	1868	1868	1868	1868	705
33	20230911	200300	229351077	1868	1868	1868	1868	0
34	20230911	200200	229351077	1868	1868	1868	1868	0
35	20230911	200100	229351077	1868	1868	1868	1868	0
36	20230911	200000	229351077	1868	1868	1868	1868	0
37	20230911	195900	229351077	1868	1868	1868	1868	0
38	20230911	195800	229351077	1868	1868	1868	1868	0
39	20230911	195700	229351077	1868	1868	1868	1868	0
40	20230911	195600	229351077	1868	1868	1868	1868	0
41	20230911	195500	229351077	1868	1868	1868	1868	0
42	20230911	195400	229351077	1868	1868	1868	1868	0
43	20230911	195300	229351077	1868	1868	1868	1868	0
44	20230911	195200	229351077	1868	1868	1868	1868	0
45	20230911	195100	229351077	1868	1868	1868	1868	0
46	20230911	195000	229351077	1868	1868	1868	1868	0
47	20230911	194900	229351077	1868	1868	1868	1868	0
48	20230911	194800	229351077	1868	1868	1868	1868	0
49	20230911	194700	229351077	1868	1868	1868	1868	0
50	20230911	194600	229351077	1868	1868	1868	1868	0
51	20230911	194500	229351077	1868	1868	1868	1868	0
52	20230911	194400	229351077	1868	1868	1868	1868	0
53	20230911	194300	229351077	1868	1868	1868	1868	0
54	20230911	194200	229351077	1868	1868	1868	1868	0
55	20230911	194100	229351077	1868	1868	1868	1868	0
56	20230911	194000	229351077	1868	1868	1868	1868	0
57	20230911	193900	229351077	1868	1868	1868	1868	0
58	20230911	193800	229351077	1868	1868	1868	1868	0
59	20230911	193700	229351077	1868	1868	1868	1868	0
60	20230911	193600	229351077	1868	1868	1868	1868	0
61	20230911	193500	229351077	1868	1868	1868	1868	0
62	20230911	193400	229351077	1868	1868	1868	1868	705
63	20230911	193300	229351077	1868	1868	1868	1868	0
64	20230911	193200	229351077	1868	1868	1868	1868	0
65	20230911	193100	229351077	1868	1868	1868	1868	0
66	20230911	193000	229351077	1868	1868	1868	1868	0
67	20230911	192900	229351077	1868	1868	1868	1868	0
68	20230911	192800	229351077	1868	1868	1868	1868	0
69	20230911	192700	229351077	1868	1868	1868	1868	0
70	20230911	192600	229351077	1868	1868	1868	1868	0
71	20230911	192500	229351077	1868	1868	1868	1868	0
72	20230911	192400	229351077	1868	1868	1868	1868	0
73	20230911	192300	229351077	1868	1868	1868	1868	0
74	20230911	192200	229351077	1868	1868	1868	1868	0
75	20230911	192100	229351077	1868	1868	1868	1868	0
76	20230911	192000	229351077	1868	1868	1868	1868	0
77	20230911	191900	229351077	1868	1868	1868	1868	0
78	20230911	191800	229351077	1868	1868	1868	1868	0
79	20230911	191700	229351077	1868	1868	1868	1868	0
80	20230911	191600	229351077	1868	1868	1868	1868	0
81	20230911	191500	229351077	1868	1868	1868	1868	0
82	20230911	191400	229351077	1868	1868	1868	1868	0
83	20230911	191300	229351077	1868	1868	1868	1868	0
84	20230911	191200	229351077	1868	1868	1868	1868	0
85	20230911	191100	229351077	1868	1868	1868	1868	0
86	20230911	191000	229351077	1868	1868	1868	1868	0
87	20230911	190900	229351077	1868	1868	1868	1868	0
88	20230911	190800	229351077	1868	1868	1868	1868	0
89	20230911	190700	229351077	1868	1868	1868	1868	0
90	20230911	190600	229351077	1868	1868	1868	1868	0
91	20230911	190500	229351077	1868	1868	1868	1868	0
92	20230911	190400	229351077	1868	1868	1868	1868	705
93	20230911	190300	229351077	1868	1868	1868	1868	0
94	20230911	190200	229351077	1868	1868	1868	1868	0
95	20230911	190100	229351077	1868	1868	1868	1868	0
96	20230911	190000	229351077	1868	1868	1868	1868	0
97	20230911	185900	229351077	1868	1868	1868	1868	0
98	20230911	185800	229351077	1868	1868	1868	1868	0
99	20230911	185700	229351077	1868	1868	1868	1868	0
100	20230911	185600	229351077	1868	1868	1868	1868	0
101	20230911	185500	229351077	1868	1868	1868	1868	0
102	20230911	185400	229351077	1868	1868	1868	1868	0
103	20230911	185300	229351077	1868	1868	1868	1868	0
104	20230911	185200	229351077	1868	1868	1868	1868	0
105	20230911	185100	229351077	1868	1868	1868	1868	0
106	20230911	185000	229351077	1868	1868	1868	1868	0
107	20230911	184900	229351077	1868	1868	1868	1868	0
108	20230911	184800	229351077	1868	1868	1868	1868	0
109	20230911	184700	229351077	1868	1868	1868	1868	0
110	20230911	184600	229351077	1868	1868	1868	1868	0
111	20230911	184500	229351077	1868	1868	1868	1868	0
112	20230911	184400	229351077	1868	1868	1868	1868	0
113	20230911	184300	229351077	1868	1868	1868	1868	0
114	20230911	184200	229351077	1868	1868	1868	1868	0
115	20230911	184100	229351077	1868	1868	1868	1868	0
116	20230911	184000	229351077	1868	1868	1868	1868	0
117	20230911	183900	229351077	1868	1868	1868	1868	0
118	20230911	183800	229351077	1868	1868	1868	1868	0
119	20230911	183700	229351077	1868	1868	1868	1868	0
120	20230911	183600	229351077	1868	1868	1868	1868	0
121	20230911	183500	229351077	1868	1868	1868	1868	0
122	20230911	183400	229351077	1868	1868	1868	1868	705
123	20230911	183300	229351077	1868	1868	1868	1868	0
124	20230911	183200	229351077	1868	1868	1868	1868	0
125	20230911	183100	229351077	1868	1868	1868	1868	0
126	20230911	183000	229351077	1868	1868	1868	1868	0
127	20230911	182900	229351077	1868	1868	1868	1868	0
128	20230911	182800	229351077	1868	1868	1868	1868	0
129	20230911	182700	229351077	1868	1868	1868	1868	0
130	20230911	182600	229351077	1868	1868	1868	1868	0
131	20230911	182500	229351077	1868	1868	1868	1868	0
132	20230911	182400	229351077	1868	1868	1868	1868	0
133	20230911	182300	229351077	1868	1868	1868	1868	0
134	20230911	182200	229351077	1868	1868	1868	1868	0
135	20230911	182100	229351077	1868	1868	1868	1868	0
136	20230911	182000	229351077	1868	1868	1868	1868	0
137	20230911	181900	229351077	1868	1868	1868	1868	0
138	20230911	181800	229351077	1868	1868	1868	1868	0
139	20230911	181700	229351077	1868	1868	1868	1868	0
140	20230911	181600	229351077	1868	1868	1868	1868	0
141	20230911	181500	229351077	1868	1868	1868	1868	0
142	20230911	181400	229351077	1868	1868	1868	1868	0
143	20230911	181300	229351077	1868	1868	1868	1868	0
144	20230911	181200	229351077	1868	1868	1868	1868	0
145	20230911	181100	229351077	1868	1868	1868	1868	0
146	20230911	181000	229351077	1868	1868	1868	1868	0
147	20230911	180900	229351077	1868	1868	1868	1868	0
148	20230911	180800	229351077	1868	1868	1868	1868	0
149	20230911	180700	229351077	1868	1868	1868	1868	0
150	20230911	180600	229351077	1868	1868	1868	1868	0
151	20230911	180500	229351077	1868	1868	1868	1868	0
152	20230911	180400	229351077	1868	1868	1868	1868	705
153	20230911	180300	229351077	1868	1868	1868	1868	0
154	20230911	180200	229351077	1868	1868	1868	1868	0
155	20230911	180100	229351077	1868	1868	1868	1868	0
156	20230911	180000	229351077	1868	1868	1868	1868	0
157	20230911	175900	229351077	1868	1868	1868	1868	0
158	20230911	175800	229351077	1868	1868	1868	1868	0
159	20230911	175700	229351077	1868	1868	1868	1868	0
160	20230911	175600	229351077	1868	1868	1868	1868	0
161	20230911	175500	229351077	1868	1868	1868	1868	0
162	20230911	175400	229351077	1868	1868	1868	1868	0
163	20230911	175300	229351077	1868	1868	1868	1868	0
164	20230911	175200	229351077	1868	1868	1868	1868	0
165	20230911	175100	229351077	1868	1868	1868	1868	0
166	20230911	175000	229351077	1868	1868	1868	1868	0
167	20230911	174900	229351077	1868	1868	1868	1868	0
168	20230911	174800	229351077	1868	1868	1868	1868	0
169	20230911	174700	229351077	1868	1868	1868	1868	0
170	20230911	174600	229351077	1868	1868	1868	1868	0
171	20230911	174500	229351077	1868	1868	1868	1868	0
172	20230911	174400	229351077	1868	1868	1868	1868	0
173	20230911	174300	229351077	1868	1868	1868	1868	0
174	20230911	174200	229351077	1868	1868	1868	1868	0
175	20230911	174100	229351077	1868	1868	1868	1868	0
176	20230911	174000	229351077	1868	1868	1868	1868	0
177	20230911	173900	229351077	1868	1868	1868	1868	0
178	20230911	173800	229351077	1868	1868	1868	1868	0
179	20230911	173700	229351077	1868	1868	1868	1868	0
180	20230911	173600	229351077	1868	1868	1868	1868	0
181	20230911	173500	229351077	1868	1868	1868	1868	0
182	20230911	173400	229351077	1868	1868	1868	1868	705
183	20230911	173300	229351077	1868	1868	1868	1868	0
184	20230911	173200	229351077	1868	1868	1868	1868	0
185	20230911	173100	229351077	1868	1868	1868	1868	0
186	20230911	173000	229351077	1868	1868	1868	1868	0
187	20230911	172900	229351077	1868	1868	1868	1868	0
188	20230911	172800	229351077	1868	1868	1868	1868	0
189	20230911	172700	229351077	1868	1868	1868	1868	0
190	20230911	172600	229351077	1868	1868	1868	1868	0
191	20230911	172500	229351077	1868	1868	1868	1868	0
192	20230911	172400	229351077	1868	1868	1868	1868	0
193	20230911	172300	229351077	1868	1868	1868	1868	0
194	20230911	172200	229351077	1868	1868	1868	1868	0
195	20230911	172100	229351077	1868	1868	1868	1868	0
196	20230911	172000	229351077	1868	1868	1868	1868	0
197	20230911	171900	229351077	1868	1868	1868	1868	0
198	20230911	171800	229351077	1868	1868	1868	1868	0
199	20230911	171700	229351077	1868	1868	1868	1868	0
200	20230911	171600	229351077	1868	1868	1868	1868	0
201	20230911	171500	229351077	1868	1868	1868	1868	0
202	20230911	171400	229351077	1868	1868	1868	1868	0
203	20230911	171300	229351077	1868	1868	1868	1868	0
204	20230911	171200	229351077	1868	1868	1868	1868	0
205	20230911	171100	229351077	1868	1868	1868	1868	0
206	20230911	171000	229351077	1868	1868	1868	1868	0
207	20230911	170900	229351077	1868	1868	1868	1868	0
208	20230911	170800	229351077	1868	1868	1868	1868	0
209	20230911	170700	229351077	1868	1868	1868	1868	0
210	20230911	170600	229351077	1868	1868	1868	1868	0
211	20230911	170500	229351077	1868	1868	1868	1868	0
212	20230911	170400	229351077	1868	1868	1868	1868	705
213	20230911	170300	229351077	1868	1868	1868	1868	0
214	20230911	170200	229351077	1868	1868	1868	1868	0
215	20230911	170100	229351077	1868	1868	1868	1868	0
216	20230911	170000	229351077	1868	1868	1868	1868	0
217	20230911	165900	229351077	1868	1868	1868	1868	0
218	20230911	165800	229351077	1868	1868	1868	1868	0
219	20230911	165700	229351077	1868	1868	1868	1868	0
220	20230911	165600	229351077	1868	1868	1868	1868	0
221	20230911	165500	229351077	1868	1868	1868	1868	0
222	20230911	165400	229351077	1868	1868	1868	1868	0
223	20230911	165300	229351077	1868	1868	1868	1868	0
224	20230911	165200	229351077	1868	1868	1868	1868	0
225	20230911	165100	229351077	1868	1868	1868	1868	0
226	20230911	165000	229351077	1868	1868	1868	1868	0
227	20230911	164900	229351077	1868	1868	1868	1868	0
228	20230911	164800	229351077	1868	1868	1868	1868	0
229	20230911	164700	229351077	1868	1868	1868	1868	0
230	20230911	164600	229351077	1868	1868	1868	1868	0
231	20230911	164500	229351077	1868	1868	1868	1868	0
232	20230911	164400	229351077	1868	1868	1868	1868	0
233	20230911	164300	229351077	1868	1868	1868	1868	0
234	20230911	164200	229351077	1868	1868	1868	1868	0
235	20230911	164100	229351077	1868	1868	1868	1868	0
236	20230911	164000	229351077	1868	1868	1868	1868	0
237	20230911	163900	229351077	1868	1868	1868	1868	0
238	20230911	163800	229351077	1868	1868	1868	1868	0
239	20230911	163700	229351077	1868	1868	1868	1868	0
240	20230911	163600	229351077	1868	1868	1868	1868	0
241	20230911	163500	229351077	1868	1868	1868	1868	0
242	20230911	163400	229351077	1868	1868	1868	1868	705
243	20230911	163300	229351077	1868	1868	1868	1868	0
244	20230911	163200	229351077	1868	1868	1868	1868	0
245	20230911	163100	229351077	1868	1868	1868	1868	0
246	20230911	163000	229351077	1868	1868	1868	1868	0
247	20230911	162900	229351077	1868	1868	1868	1868	0
248	20230911	162800	229351077	1868	1868	1868	1868	0
249	20230911	162700	229351077	1868	1868	1868	1868	0
250	20230911	162600	229351077	1868	1868	1868	1868	0
251	20230911	162500	229351077	1868	1868	1868	1868	0
252	20230911	162400	229351077	1868	1868	1868	1868	0
253	20230911	162300	229351077	1868	1868	1868	1868	0
254	20230911	162200	229351077	1868	1868	1868	1868	0
255	20230911	162100	229351077	1868	1868	1868	1868	0
256	20230911	162000	229351077	1868	1868	1868	1868	0
257	20230911	161900	229351077	1868	1868	1868	1868	0
258	20230911	161800	229351077	1868	1868	1868	1868	0
259	20230911	161700	229351077	1868	1868	1868	1868	0
260	20230911	161600	229351077	1868	1868	1868	1868	0
261	20230911	161500	229351077	1868	1868	1868	1868	0
262	20230911	161400	229351077	1868	1868	1868	1868	0
263	20230911	161300	229351077	1868	1868	1868	1868	0
264	20230911	161200	229351077	1868	1868	1868	1868	0
265	20230911	161100	229351077	1868	1868	1868	1868	0
266	20230911	161000	229351077	1868	1868	1868	1868	0
267	20230911	160900	229351077	1868	1868	1868	1868	0
268	20230911	160800	229351077	1868	1868	1868	1868	0
269	20230911	160700	229351077	1868	1868	1868	1868	0
270	20230911	160600	229351077	1868	1868	1868	1868	0
271	20230911	160500	229351077	1868	1868	1868	1868	0
272	20230911	160400	229351077	1868	1868	1868	1868	705
273	20230911	160300	229351077	1868	1868	1868	1868	0
274	20230911	160200	229351077	1868	1868	1868	1868	0
275	20230911	160100	229351077	1868	1868	1868	1868	0
276	20230911	160000	229351077	1868	1868	1868	1868	0
277	20230911	155900	229351077	1868	1868	1868	1868	0
278	20230911	155800	229351077	1868	1868	1868	1868	0
279	20230911	155700	229351077	1868	1868	1868	1868	0
280	20230911	155600	229351077	1868	1868	1868	1868	0
281	20230911	155500	229351077	1868	1868	1868	1868	0
282	20230911	155400	229351077	1868	1868	1868	1868	0
283	20230911	155300	229351077	1868	1868	1868	1868	0
284	20230911	155200	229351077	1868	1868	1868	1868	0
285	20230911	155100	229351077	1868	1868	1868	1868	0
286	20230911	155000	229351077	1868	1868	1868	1868	0
287	20230911	154900	229351077	1868	1868	1868	1868	0
288	20230911	154800	229351077	1868	1868	1868	1868	0
289	20230911	154700	229351077	1868	1868	1868	1868	0
290	20230911	154600	229351077	1868	1868	1868	1868	0
291	20230911	154500	229351077	1868	1868	1868	1868	0
292	20230911	154400	229351077	1868	1868	1868	1868	0
293	20230911	154300	229351077	1868	1868	1868	1868	0
294	20230911	154200	229351077	1868	1868	1868	1868	0
295	20230911	154100	229351077	1868	1868	1868	1868	0
296	20230911	154000	229351077	1868	1868	1868	1868	0
297	20230911	153900	229351077	1868	1868	1868	1868	0
298	20230911	153800	229351077	1868	1868	1868	1868	0
299	20230911	153700	229351077	1868	1868	1868	1868	0
300	20230911	153600	229351077	1868	1868	1868	1868	0
301	20230911	153500	229351077	1868	1868	1868	1868	0
302	20230911	153400	229351077	1868	1868	1868	1868	705
303	20230911	153300	229351077	1868	1868	1868	1868	0
304	20230911	153200	229351077	1868	1868	1868	1868	0
305	20230911	153100	229351077	1868	1868	1868	1868	0
306	20230911	153000	229351077	1868	1868	1868	1868	705
307	20230911	152900	228034137	1869	1869	1869	1869	0
308	20230911	152800	228034137	1869	1869	1869	1869	0
309	20230911	152700	228034137	1869	1869	1869	1869	0
310	20230911	152600	228034137	1869	1869	1869	1869	0
311	20230911	152500	228034137	1869	1869	1869	1869	0
312	20230911	152400	228034137	1869	1869	1869	1869	0
313	20230911	152300	228034137	1869	1869	1869	1869	0
314	20230911	152200	228034137	1869	1869	1869	1869	0
315	20230911	152100	228034137	1869	1869	1869	1869	0
316	20230911	152000	228034137	1869	1869	1869	1869	0
317	20230911	151900	228034137	1869	1869	1869	1869	9
318	20230911	151800	228017316	1870	1870	1870	1870	100
319	20230911	151700	227830316	1875	1875	1875	1875	0
320	20230911	151600	227830316	1875	1875	1875	1875	11
321	20230911	151500	227809691	1875	1875	1875	1875	0
322	20230911	151400	227809691	1875	1875	1875	1875	0
323	20230911	151300	227809691	1875	1875	1875	1875	11
324	20230911	151200	227789066	1875	1875	1875	1875	107
325	20230911	151100	227588441	1875	1874	1875	1874	13
326	20230911	151000	227564076	1876	1876	1876	1876	11
327	20230911	150900	227543440	1876	1876	1876	1876	0
328	20230911	150800	227543440	1876	1876	1876	1876	0
329	20230911	150700	227543440	1876	1876	1876	1876	11
330	20230911	150600	227522804	1877	1877	1877	1877	0
331	20230911	150500	227522804	1877	1877	1877	1877	0
332	20230911	150400	227522804	1877	1876	1877	1876	11
333	20230911	150300	227502159	1877	1877	1877	1877	398
334	20230911	150200	226755113	1877	1877	1877	1877	0
335	20230911	150100	226755113	1877	1875	1877	1875	11
336	20230911	150000	226734480	1877	1877	1877	1877	0
337	20230911	145900	226734480	1877	1877	1877	1877	0
338	20230911	145800	226734480	1877	1876	1877	1876	216
339	20230911	145700	226329263	1877	1877	1877	1877	0
340	20230911	145600	226329263	1877	1876	1877	1876	38
341	20230911	145500	226257974	1866	1866	1866	1866	0
342	20230911	145400	226257974	1866	1866	1866	1866	0
343	20230911	145300	226257974	1866	1866	1866	1866	0
344	20230911	145200	226257974	1866	1866	1866	1866	579
345	20230911	145100	225177560	1866	1866	1866	1866	209
346	20230911	145000	224787566	1862	1862	1862	1862	0
347	20230911	144900	224787566	1862	1862	1862	1862	0
348	20230911	144800	224787566	1862	1866	1866	1862	473
349	20230911	144700	223906385	1866	1867	1867	1866	271
350	20230911	144600	223400432	1867	1867	1867	1867	0
351	20230911	144500	223400432	1867	1867	1867	1867	38
352	20230911	144400	223329486	1867	1875	1875	1867	36
353	20230911	144300	223262254	1876	1876	1876	1876	11
354	20230911	144200	223241618	1876	1877	1877	1876	8
355	20230911	144100	223226603	1877	1877	1877	1877	19
356	20230911	144000	223190940	1877	1877	1877	1877	12
357	20230911	143900	223168416	1877	1877	1877	1877	0
358	20230911	143800	223168416	1877	1877	1877	1877	1
359	20230911	143700	223166539	1867	1878	1878	1867	1141
360	20230911	143600	221025843	1878	1878	1878	1878	1
361	20230911	143500	221023965	1868	1881	1881	1868	268
362	20230911	143400	220522847	1883	1883	1883	1883	11
363	20230911	143300	220502134	1887	1886	1887	1886	36
364	20230911	143200	220434212	1887	1886	1887	1884	1704
365	20230911	143100	217220678	1887	1871	1887	1871	1880
366	20230911	143000	213689027	1871	1870	1871	1870	1136
367	20230911	142900	211564101	1870	1870	1870	1870	8
368	20230911	142800	211549141	1870	1871	1871	1870	17
369	20230911	142700	211517340	1871	1871	1871	1871	2
370	20230911	142600	211513598	1871	1871	1871	1871	2
371	20230911	142500	211509856	1871	1871	1871	1871	13
372	20230911	142400	211485533	1871	1871	1871	1871	2
373	20230911	142300	211481791	1870	1870	1870	1870	1
374	20230911	142200	211479921	1871	1871	1871	1870	39
375	20230911	142100	211406978	1871	1871	1871	1871	2
376	20230911	142000	211403236	1871	1871	1871	1871	2
377	20230911	141900	211399494	1866	1866	1866	1866	1
378	20230911	141800	211397628	1861	1862	1862	1861	692
379	20230911	141700	210109716	1863	1863	1863	1862	53
380	20230911	141600	210011004	1863	1867	1867	1863	704
381	20230911	141500	208698055	1867	1867	1867	1867	7
382	20230911	141400	208684986	1868	1869	1869	1868	111
383	20230911	141300	208477532	1870	1870	1870	1870	13
384	20230911	141200	208453222	1870	1870	1870	1870	2
385	20230911	141100	208449482	1870	1872	1872	1870	148
386	20230911	141000	208172718	1872	1872	1872	1872	119
387	20230911	140900	207949950	1872	1870	1872	1870	19
388	20230911	140800	207914416	1871	1871	1872	1871	37
389	20230911	140700	207845187	1871	1877	1877	1871	452
390	20230911	140600	206998310	1877	1877	1877	1877	13
391	20230911	140500	206973909	1875	1878	1878	1875	104
392	20230911	140400	206778900	1875	1878	1878	1875	78
393	20230911	140300	206632641	1875	1878	1878	1875	1505
394	20230911	140200	203810754	1878	1878	1878	1878	13
395	20230911	140100	203786340	1875	1878	1878	1875	44
396	20230911	140000	203703798	1878	1878	1878	1878	3
397	20230911	135900	203698164	1874	1874	1874	1874	1
398	20230911	135800	203696290	1874	1874	1874	1874	0
399	20230911	135700	203696290	1874	1874	1874	1874	1
400	20230911	135600	203694416	1874	1874	1874	1874	1
401	20230911	135500	203692542	1878	1877	1878	1877	70
402	20230911	135400	203561102	1877	1874	1877	1874	72
403	20230911	135300	203425964	1874	1874	1874	1874	0
404	20230911	135200	203425964	1874	1874	1874	1874	1
405	20230911	135100	203424090	1874	1875	1875	1874	37
406	20230911	135000	203354747	1875	1875	1875	1875	126
407	20230911	134900	203118497	1875	1875	1875	1875	70
408	20230911	134800	202987247	1875	1875	1875	1875	1
409	20230911	134700	202985372	1875	1875	1875	1875	0
410	20230911	134600	202985372	1875	1875	1875	1875	1
411	20230911	134500	202983497	1875	1875	1875	1875	0
412	20230911	134400	202983497	1875	1878	1878	1875	2
413	20230911	134300	202979744	1878	1878	1878	1878	2
414	20230911	134200	202975988	1875	1875	1875	1875	946
415	20230911	134100	201202238	1876	1876	1876	1876	13
416	20230911	134000	201177850	1876	1876	1876	1876	1
417	20230911	133900	201175974	1876	1876	1876	1876	0
418	20230911	133800	201175974	1876	1878	1878	1876	107
419	20230911	133700	200975030	1875	1876	1876	1875	203
420	20230911	133600	200594343	1876	1876	1876	1875	38
421	20230911	133500	200523090	1875	1875	1875	1875	0
422	20230911	133400	200523090	1875	1875	1875	1875	8
423	20230911	133300	200508090	1874	1874	1874	1874	0
424	20230911	133200	200508090	1874	1874	1874	1874	1
425	20230911	133100	200506216	1875	1875	1875	1875	11
426	20230911	133000	200485591	1875	1874	1875	1874	4
427	20230911	132900	200478093	1874	1874	1874	1874	1
428	20230911	132800	200476219	1875	1875	1875	1875	61
429	20230911	132700	200361844	1874	1874	1874	1874	0
430	20230911	132600	200361844	1874	1874	1874	1874	0
431	20230911	132500	200361844	1874	1874	1874	1874	0
432	20230911	132400	200361844	1874	1874	1874	1874	0
433	20230911	132300	200361844	1874	1874	1874	1874	0
434	20230911	132200	200361844	1874	1875	1875	1874	16
435	20230911	132100	200331846	1874	1874	1874	1874	220
436	20230911	132000	199919566	1873	1873	1873	1873	0
437	20230911	131900	199919566	1873	1873	1873	1873	15
438	20230911	131800	199891471	1873	1873	1873	1873	39
439	20230911	131700	199818424	1873	1873	1873	1873	1
440	20230911	131600	199816551	1877	1877	1877	1877	1
441	20230911	131500	199814674	1871	1871	1871	1871	0
442	20230911	131400	199814674	1871	1871	1871	1871	0
443	20230911	131300	199814674	1871	1871	1871	1871	0
444	20230911	131200	199814674	1871	1877	1877	1871	406
445	20230911	131100	199054986	1876	1875	1876	1875	27
446	20230911	131000	199004360	1877	1877	1877	1877	11
447	20230911	130900	198983713	1877	1877	1877	1877	0
448	20230911	130800	198983713	1877	1877	1877	1877	137
449	20230911	130700	198726564	1878	1878	1878	1878	2
450	20230911	130600	198722808	1877	1878	1878	1877	256
451	20230911	130500	198242085	1878	1878	1878	1878	1
452	20230911	130400	198240207	1886	1884	1886	1884	31
453	20230911	130300	198181763	1884	1884	1884	1884	5
454	20230911	130200	198172343	1878	1879	1879	1878	104
455	20230911	130100	197977011	1886	1886	1887	1886	64
456	20230911	130000	197856297	1887	1887	1887	1887	0
457	20230911	125900	197856297	1887	1887	1887	1878	41
458	20230911	125800	197779281	1886	1886	1886	1886	11
459	20230911	125700	197758535	1886	1886	1886	1886	0
460	20230911	125600	197758535	1886	1886	1886	1886	0
461	20230911	125500	197758535	1886	1886	1886	1886	1
462	20230911	125400	197756649	1878	1878	1878	1878	0
463	20230911	125300	197756649	1878	1878	1878	1878	1
464	20230911	125200	197754771	1880	1880	1880	1880	161
465	20230911	125100	197452091	1880	1882	1882	1880	240
466	20230911	125000	197000887	1882	1884	1884	1882	119
467	20230911	124900	196776816	1885	1885	1885	1885	11
468	20230911	124800	196756081	1885	1887	1887	1885	323
469	20230911	124700	196147000	1887	1887	1887	1887	102
470	20230911	124600	195954526	1887	1889	1889	1887	12
471	20230911	124500	195931860	1889	1889	1889	1889	1
472	20230911	124400	195929971	1890	1890	1890	1890	0
473	20230911	124300	195929971	1890	1890	1890	1890	11
474	20230911	124200	195909181	1890	1890	1890	1890	0
475	20230911	124100	195909181	1890	1886	1890	1886	201
476	20230911	124000	195529418	1889	1886	1889	1886	219
477	20230911	123900	195116381	1886	1887	1887	1886	18
478	20230911	123800	195082432	1889	1889	1889	1889	0
479	20230911	123700	195082432	1889	1889	1889	1889	211
480	20230911	123600	194683853	1889	1889	1889	1889	449
481	20230911	123500	193835692	1886	1887	1890	1886	782
482	20230911	123400	192360056	1890	1890	1890	1890	11
483	20230911	123300	192339266	1890	1890	1890	1890	0
484	20230911	123200	192339266	1890	1886	1890	1886	101
485	20230911	123100	192148407	1886	1886	1886	1886	0
486	20230911	123000	192148407	1886	1886	1886	1886	0
487	20230911	122900	192148407	1886	1886	1886	1886	0
488	20230911	122800	192148407	1886	1886	1886	1886	0
489	20230911	122700	192148407	1886	1886	1886	1886	79
490	20230911	122600	191999413	1886	1886	1886	1886	0
491	20230911	122500	191999413	1886	1886	1886	1886	11
492	20230911	122400	191978667	1886	1886	1886	1886	0
493	20230911	122300	191978667	1886	1886	1886	1886	0
494	20230911	122200	191978667	1886	1889	1889	1886	63
495	20230911	122100	191859816	1891	1891	1891	1891	0
496	20230911	122000	191859816	1891	1891	1891	1891	0
497	20230911	121900	191859816	1891	1891	1891	1891	311
498	20230911	121800	191271715	1891	1891	1891	1891	26
499	20230911	121700	191222549	1891	1891	1891	1891	0
500	20230911	121600	191222549	1891	1891	1891	1891	11
501	20230911	121500	191201748	1891	1891	1891	1891	0
502	20230911	121400	191201748	1891	1891	1891	1891	0
503	20230911	121300	191201748	1891	1891	1891	1891	11
504	20230911	121200	191180947	1891	1891	1891	1891	0
505	20230911	121100	191180947	1891	1891	1891	1891	0
506	20230911	121000	191180947	1891	1891	1891	1891	11
507	20230911	120900	191160146	1891	1891	1891	1891	0
508	20230911	120800	191160146	1891	1891	1891	1891	0
509	20230911	120700	191160146	1891	1891	1891	1891	11
510	20230911	120600	191139345	1891	1891	1891	1891	0
511	20230911	120500	191139345	1891	1891	1891	1891	1
512	20230911	120400	191137454	1886	1886	1886	1886	0
513	20230911	120300	191137454	1886	1887	1887	1886	202
514	20230911	120200	190756281	1887	1887	1887	1887	1
515	20230911	120100	190754394	1890	1891	1891	1890	373
516	20230911	120000	190049413	1891	1890	1891	1890	4431
517	20230911	115900	181674822	1891	1890	1891	1890	721
518	20230911	115800	180311426	1891	1891	1891	1884	16
519	20230911	115700	180281177	1892	1892	1892	1892	0
520	20230911	115600	180281177	1892	1892	1892	1892	0
521	20230911	115500	180281177	1892	1884	1892	1884	2
522	20230911	115400	180277401	1884	1884	1884	1884	0
523	20230911	115300	180277401	1884	1884	1884	1884	0
524	20230911	115200	180277401	1884	1884	1884	1884	514
525	20230911	115100	179309025	1882	1882	1882	1882	0
526	20230911	115000	179309025	1882	1882	1882	1882	0
527	20230911	114900	179309025	1882	1882	1882	1882	0
528	20230911	114800	179309025	1882	1882	1882	1882	504
529	20230911	114700	178360497	1877	1877	1877	1877	0
530	20230911	114600	178360497	1877	1894	1895	1877	183
531	20230911	114500	178014766	1895	1895	1895	1895	0
532	20230911	114400	178014766	1895	1895	1895	1895	0
533	20230911	114300	178014766	1895	1895	1895	1895	60
534	20230911	114200	177901066	1897	1897	1897	1897	0
535	20230911	114100	177901066	1897	1897	1897	1897	72
536	20230911	114000	177764482	1883	1893	1893	1883	100
537	20230911	113900	177575341	1893	1895	1895	1893	300
538	20230911	113800	177006998	1895	1895	1895	1895	0
539	20230911	113700	177006998	1895	1895	1895	1895	50
540	20230911	113600	176912248	1895	1895	1895	1895	100
541	20230911	113500	176722748	1895	1895	1895	1895	0
542	20230911	113400	176722748	1895	1895	1895	1895	200
543	20230911	113300	176343748	1895	1898	1898	1895	101
544	20230911	113200	176152230	1898	1898	1899	1898	359
545	20230911	113100	175470564	1899	1899	1899	1899	203
546	20230911	113000	175085067	1899	1894	1899	1894	618
547	20230911	112900	173912177	1893	1888	1893	1888	672
548	20230911	112800	172641421	1888	1885	1888	1885	1113
549	20230911	112700	170541699	1885	1885	1885	1885	0
550	20230911	112600	170541699	1885	1885	1885	1885	512
551	20230911	112500	169576579	1884	1883	1884	1883	503
552	20230911	112400	168628929	1883	1883	1883	1883	1
553	20230911	112300	168627046	1877	1877	1877	1877	0
554	20230911	112200	168627046	1877	1877	1877	1877	57
555	20230911	112100	168520057	1877	1877	1877	1877	0
556	20230911	112000	168520057	1877	1877	1877	1877	1
557	20230911	111900	168518180	1884	1883	1884	1883	11
558	20230911	111800	168497457	1884	1884	1884	1884	0
559	20230911	111700	168497457	1884	1884	1884	1884	0
560	20230911	111600	168497457	1884	1883	1884	1883	11
561	20230911	111500	168476734	1884	1884	1884	1884	0
562	20230911	111400	168476734	1884	1884	1884	1884	0
563	20230911	111300	168476734	1884	1884	1884	1883	1156
564	20230911	111200	166299969	1884	1883	1884	1883	54
565	20230911	111100	166198286	1883	1883	1883	1883	1
566	20230911	111000	166196403	1883	1883	1883	1883	0
567	20230911	110900	166196403	1883	1883	1883	1883	0
568	20230911	110800	166196403	1883	1883	1883	1883	1916
569	20230911	110700	162588575	1872	1872	1872	1872	0
570	20230911	110600	162588575	1872	1883	1883	1872	61
571	20230911	110500	162474218	1883	1883	1883	1883	0
572	20230911	110400	162474218	1883	1883	1883	1883	11
573	20230911	110300	162453505	1883	1883	1883	1883	19
574	20230911	110200	162417728	1883	1872	1883	1872	2
575	20230911	110100	162413973	1872	1872	1872	1872	0
576	20230911	110000	162413973	1872	1872	1872	1872	0
577	20230911	105900	162413973	1872	1872	1872	1872	831
578	20230911	105800	160858341	1872	1875	1875	1872	12
579	20230911	105700	160835844	1875	1876	1876	1875	76
580	20230911	105600	160693303	1878	1878	1878	1878	0
581	20230911	105500	160693303	1878	1878	1878	1878	13
582	20230911	105400	160668889	1878	1878	1878	1878	0
583	20230911	105300	160668889	1878	1879	1879	1878	1362
584	20230911	105200	158110904	1879	1879	1879	1879	10
585	20230911	105100	158092114	1879	1878	1879	1878	111
586	20230911	105000	157883625	1878	1883	1883	1878	100
587	20230911	104900	157695547	1878	1883	1883	1878	690
588	20230911	104800	156399639	1883	1879	1883	1879	94
589	20230911	104700	156222973	1879	1879	1879	1879	1
590	20230911	104600	156221094	1879	1879	1879	1879	3
591	20230911	104500	156215457	1879	1880	1880	1879	163
592	20230911	104400	155909131	1880	1883	1883	1880	350
593	20230911	104300	155250981	1883	1883	1883	1883	865
594	20230911	104200	153622186	1880	1879	1883	1879	50
595	20230911	104100	153528045	1882	1879	1882	1879	249
596	20230911	104000	153060027	1883	1882	1883	1882	62
597	20230911	103900	152943283	1883	1883	1883	1883	52
598	20230911	103800	152845367	1883	1879	1883	1879	53
599	20230911	103700	152745572	1879	1880	1882	1879	813
600	20230911	103600	151216801	1879	1875	1879	1875	2643
601	20230911	103500	146254799	1875	1875	1875	1875	51
602	20230911	103400	146159174	1875	1869	1875	1869	5848
603	20230911	103300	135216093	1869	1869	1869	1869	7
604	20230911	103200	135203010	1863	1863	1863	1863	1
605	20230911	103100	135201147	1865	1865	1865	1865	116
606	20230911	103000	134984807	1865	1865	1865	1865	0
607	20230911	102900	134984807	1865	1865	1865	1865	50
608	20230911	102800	134891557	1865	1865	1865	1865	0
609	20230911	102700	134891557	1865	1865	1865	1865	76
610	20230911	102600	134749817	1865	1865	1865	1865	15
611	20230911	102500	134721842	1865	1866	1866	1865	520
612	20230911	102400	133751532	1866	1866	1866	1866	1
613	20230911	102300	133749666	1866	1866	1866	1866	0
614	20230911	102200	133749666	1866	1866	1866	1866	24
615	20230911	102100	133704882	1866	1866	1866	1866	0
616	20230911	102000	133704882	1866	1866	1866	1866	472
617	20230911	101900	132824130	1866	1866	1866	1866	0
618	20230911	101800	132824130	1866	1866	1866	1866	1
619	20230911	101700	132822264	1870	1870	1870	1870	0
620	20230911	101600	132822264	1870	1870	1870	1870	13
621	20230911	101500	132797954	1870	1870	1870	1870	127
622	20230911	101400	132560464	1864	1864	1864	1864	0
623	20230911	101300	132560464	1864	1870	1870	1864	12
624	20230911	101200	132538030	1870	1869	1870	1869	500
625	20230911	101100	131603473	1870	1870	1870	1870	0
626	20230911	101000	131603473	1870	1870	1870	1870	127
627	20230911	100900	131365983	1860	1860	1860	1860	0
628	20230911	100800	131365983	1860	1860	1860	1860	1
629	20230911	100700	131364123	1870	1870	1870	1869	14
630	20230911	100600	131337944	1870	1870	1870	1870	1
631	20230911	100500	131336074	1870	1870	1870	1870	127
632	20230911	100400	131098584	1869	1869	1869	1869	10
633	20230911	100300	131079894	1869	1859	1869	1859	2
634	20230911	100200	131076166	1869	1869	1869	1869	1579
635	20230911	100100	128125015	1869	1867	1869	1867	1254
636	20230911	100000	125783761	1867	1858	1867	1858	199
637	20230911	095900	125412876	1858	1858	1858	1858	0
638	20230911	095800	125412876	1858	1858	1858	1858	1
639	20230911	095700	125411018	1856	1856	1856	1856	0
640	20230911	095600	125411018	1856	1856	1856	1856	0
641	20230911	095500	125411018	1856	1856	1856	1856	1
642	20230911	095400	125409162	1856	1856	1856	1856	7700
643	20230911	095300	111117962	1856	1856	1856	1856	40
644	20230911	095200	111043722	1856	1856	1856	1856	0
645	20230911	095100	111043722	1856	1856	1856	1856	0
646	20230911	095000	111043722	1856	1856	1856	1856	1
647	20230911	094900	111041866	1856	1857	1857	1856	169
648	20230911	094800	110728110	1856	1856	1856	1856	1
649	20230911	094700	110726254	1864	1860	1864	1860	18404
650	20230911	094600	76493562	1854	1856	1856	1854	1512
651	20230911	094500	73690208	1856	1860	1860	1856	426
652	20230911	094400	72899522	1856	1856	1856	1856	0
653	20230911	094300	72899522	1856	1856	1856	1856	0
654	20230911	094200	72899522	1856	1856	1856	1856	0
655	20230911	094100	72899522	1856	1858	1858	1856	500
656	20230911	094000	71971034	1860	1859	1860	1858	28
657	20230911	093900	71918980	1858	1858	1858	1858	184
658	20230911	093800	71577108	1859	1859	1859	1859	0
659	20230911	093700	71577108	1859	1859	1859	1859	132
660	20230911	093600	71331720	1859	1859	1859	1859	0
661	20230911	093500	71331720	1859	1857	1860	1856	277
662	20230911	093400	70816818	1859	1855	1859	1855	575
663	20230911	093300	69747900	1854	1854	1854	1854	0
664	20230911	093200	69747900	1854	1854	1854	1854	0
665	20230911	093100	69747900	1854	1859	1859	1854	565
666	20230911	093000	68697575	1859	1859	1859	1859	1
667	20230911	092900	68695716	1865	1860	1865	1859	139
668	20230911	092800	68437284	1860	1866	1866	1860	126
669	20230911	092700	68202852	1866	1866	1866	1866	200
670	20230911	092600	67829652	1867	1860	1867	1860	47
671	20230911	092500	67742225	1868	1860	1869	1860	1615
672	20230911	092400	64737757	1869	1869	1869	1869	13
673	20230911	092300	64713460	1866	1869	1869	1866	19
674	20230911	092200	64677985	1860	1860	1860	1860	1
675	20230911	092100	64676125	1866	1867	1867	1866	434
676	20230911	092000	63865977	1867	1870	1870	1867	440
677	20230911	091900	63043907	1870	1870	1870	1870	0
678	20230911	091800	63043907	1870	1870	1870	1870	65
679	20230911	091700	62922357	1870	1870	1870	1870	90
680	20230911	091600	62754057	1874	1877	1877	1874	8939
681	20230911	091500	46001818	1874	1884	1884	1874	202
682	20230911	091400	45623250	1874	1875	1875	1874	10
683	20230911	091300	45604507	1886	1886	1886	1886	10
684	20230911	091200	45585647	1874	1875	1887	1874	2805
685	20230911	091100	40320707	1887	1886	1890	1874	1113
686	20230911	091000	38228643	1885	1874	1885	1874	1704
687	20230911	090900	35020081	1874	1887	1887	1874	702
688	20230911	090800	33703233	1887	1886	1887	1886	630
689	20230911	090700	32514777	1886	1887	1887	1880	182
690	20230911	090600	32171633	1887	1874	1888	1874	862
691	20230911	090500	30545095	1874	1874	1891	1874	124
692	20230911	090400	30311359	1866	1866	1866	1866	50
693	20230911	090300	30218059	1866	1865	1866	1864	234
694	20230911	090200	29781479	1866	1897	1897	1866	304
695	20230911	090100	29212531	1897	1874	1901	1874	2029
696	20230911	090000	25359607	1860	1852	1902	1850	13542