KissMeData/106240/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	195000	90345944	1896	1896	1896	1896	737
3	20230920	194900	90345944	1896	1896	1896	1896	0
4	20230920	194800	90345944	1896	1896	1896	1896	0
5	20230920	194700	90345944	1896	1896	1896	1896	0
6	20230920	194600	90345944	1896	1896	1896	1896	0
7	20230920	194500	90345944	1896	1896	1896	1896	0
8	20230920	194400	90345944	1896	1896	1896	1896	0
9	20230920	194300	90345944	1896	1896	1896	1896	0
10	20230920	194200	90345944	1896	1896	1896	1896	0
11	20230920	194100	90345944	1896	1896	1896	1896	0
12	20230920	194000	90345944	1896	1896	1896	1896	0
13	20230920	193900	90345944	1896	1896	1896	1896	0
14	20230920	193800	90345944	1896	1896	1896	1896	0
15	20230920	193700	90345944	1896	1896	1896	1896	0
16	20230920	193600	90345944	1896	1896	1896	1896	0
17	20230920	193500	90345944	1896	1896	1896	1896	0
18	20230920	193400	90345944	1896	1896	1896	1896	0
19	20230920	193300	90345944	1896	1896	1896	1896	0
20	20230920	193200	90345944	1896	1896	1896	1896	0
21	20230920	193100	90345944	1896	1896	1896	1896	0
22	20230920	193000	90345944	1896	1896	1896	1896	0
23	20230920	192900	90345944	1896	1896	1896	1896	0
24	20230920	192800	90345944	1896	1896	1896	1896	0
25	20230920	192700	90345944	1896	1896	1896	1896	0
26	20230920	192600	90345944	1896	1896	1896	1896	0
27	20230920	192500	90345944	1896	1896	1896	1896	0
28	20230920	192400	90345944	1896	1896	1896	1896	0
29	20230920	192300	90345944	1896	1896	1896	1896	0
30	20230920	192200	90345944	1896	1896	1896	1896	0
31	20230920	192100	90345944	1896	1896	1896	1896	0
32	20230920	192000	90345944	1896	1896	1896	1896	737
33	20230920	191900	90345944	1896	1896	1896	1896	0
34	20230920	191800	90345944	1896	1896	1896	1896	0
35	20230920	191700	90345944	1896	1896	1896	1896	0
36	20230920	191600	90345944	1896	1896	1896	1896	0
37	20230920	191500	90345944	1896	1896	1896	1896	0
38	20230920	191400	90345944	1896	1896	1896	1896	0
39	20230920	191300	90345944	1896	1896	1896	1896	0
40	20230920	191200	90345944	1896	1896	1896	1896	0
41	20230920	191100	90345944	1896	1896	1896	1896	0
42	20230920	191000	90345944	1896	1896	1896	1896	0
43	20230920	190900	90345944	1896	1896	1896	1896	0
44	20230920	190800	90345944	1896	1896	1896	1896	0
45	20230920	190700	90345944	1896	1896	1896	1896	0
46	20230920	190600	90345944	1896	1896	1896	1896	0
47	20230920	190500	90345944	1896	1896	1896	1896	0
48	20230920	190400	90345944	1896	1896	1896	1896	0
49	20230920	190300	90345944	1896	1896	1896	1896	0
50	20230920	190200	90345944	1896	1896	1896	1896	0
51	20230920	190100	90345944	1896	1896	1896	1896	0
52	20230920	190000	90345944	1896	1896	1896	1896	0
53	20230920	185900	90345944	1896	1896	1896	1896	0
54	20230920	185800	90345944	1896	1896	1896	1896	0
55	20230920	185700	90345944	1896	1896	1896	1896	0
56	20230920	185600	90345944	1896	1896	1896	1896	0
57	20230920	185500	90345944	1896	1896	1896	1896	0
58	20230920	185400	90345944	1896	1896	1896	1896	0
59	20230920	185300	90345944	1896	1896	1896	1896	0
60	20230920	185200	90345944	1896	1896	1896	1896	0
61	20230920	185100	90345944	1896	1896	1896	1896	0
62	20230920	185000	90345944	1896	1896	1896	1896	737
63	20230920	184900	90345944	1896	1896	1896	1896	0
64	20230920	184800	90345944	1896	1896	1896	1896	0
65	20230920	184700	90345944	1896	1896	1896	1896	0
66	20230920	184600	90345944	1896	1896	1896	1896	0
67	20230920	184500	90345944	1896	1896	1896	1896	0
68	20230920	184400	90345944	1896	1896	1896	1896	0
69	20230920	184300	90345944	1896	1896	1896	1896	0
70	20230920	184200	90345944	1896	1896	1896	1896	0
71	20230920	184100	90345944	1896	1896	1896	1896	0
72	20230920	184000	90345944	1896	1896	1896	1896	0
73	20230920	183900	90345944	1896	1896	1896	1896	0
74	20230920	183800	90345944	1896	1896	1896	1896	0
75	20230920	183700	90345944	1896	1896	1896	1896	0
76	20230920	183600	90345944	1896	1896	1896	1896	0
77	20230920	183500	90345944	1896	1896	1896	1896	0
78	20230920	183400	90345944	1896	1896	1896	1896	0
79	20230920	183300	90345944	1896	1896	1896	1896	0
80	20230920	183200	90345944	1896	1896	1896	1896	0
81	20230920	183100	90345944	1896	1896	1896	1896	0
82	20230920	183000	90345944	1896	1896	1896	1896	0
83	20230920	182900	90345944	1896	1896	1896	1896	0
84	20230920	182800	90345944	1896	1896	1896	1896	0
85	20230920	182700	90345944	1896	1896	1896	1896	0
86	20230920	182600	90345944	1896	1896	1896	1896	0
87	20230920	182500	90345944	1896	1896	1896	1896	0
88	20230920	182400	90345944	1896	1896	1896	1896	0
89	20230920	182300	90345944	1896	1896	1896	1896	0
90	20230920	182200	90345944	1896	1896	1896	1896	0
91	20230920	182100	90345944	1896	1896	1896	1896	0
92	20230920	182000	90345944	1896	1896	1896	1896	737
93	20230920	181900	90345944	1896	1896	1896	1896	0
94	20230920	181800	90345944	1896	1896	1896	1896	0
95	20230920	181700	90345944	1896	1896	1896	1896	0
96	20230920	181600	90345944	1896	1896	1896	1896	0
97	20230920	181500	90345944	1896	1896	1896	1896	0
98	20230920	181400	90345944	1896	1896	1896	1896	0
99	20230920	181300	90345944	1896	1896	1896	1896	0
100	20230920	181200	90345944	1896	1896	1896	1896	0
101	20230920	181100	90345944	1896	1896	1896	1896	0
102	20230920	181000	90345944	1896	1896	1896	1896	0
103	20230920	180900	90345944	1896	1896	1896	1896	0
104	20230920	180800	90345944	1896	1896	1896	1896	0
105	20230920	180700	90345944	1896	1896	1896	1896	0
106	20230920	180600	90345944	1896	1896	1896	1896	0
107	20230920	180500	90345944	1896	1896	1896	1896	0
108	20230920	180400	90345944	1896	1896	1896	1896	0
109	20230920	180300	90345944	1896	1896	1896	1896	0
110	20230920	180200	90345944	1896	1896	1896	1896	0
111	20230920	180100	90345944	1896	1896	1896	1896	0
112	20230920	180000	90345944	1896	1896	1896	1896	0
113	20230920	175900	90345944	1896	1896	1896	1896	0
114	20230920	175800	90345944	1896	1896	1896	1896	0
115	20230920	175700	90345944	1896	1896	1896	1896	0
116	20230920	175600	90345944	1896	1896	1896	1896	0
117	20230920	175500	90345944	1896	1896	1896	1896	0
118	20230920	175400	90345944	1896	1896	1896	1896	0
119	20230920	175300	90345944	1896	1896	1896	1896	0
120	20230920	175200	90345944	1896	1896	1896	1896	0
121	20230920	175100	90345944	1896	1896	1896	1896	0
122	20230920	175000	90345944	1896	1896	1896	1896	737
123	20230920	174900	90345944	1896	1896	1896	1896	0
124	20230920	174800	90345944	1896	1896	1896	1896	0
125	20230920	174700	90345944	1896	1896	1896	1896	0
126	20230920	174600	90345944	1896	1896	1896	1896	0
127	20230920	174500	90345944	1896	1896	1896	1896	0
128	20230920	174400	90345944	1896	1896	1896	1896	0
129	20230920	174300	90345944	1896	1896	1896	1896	0
130	20230920	174200	90345944	1896	1896	1896	1896	0
131	20230920	174100	90345944	1896	1896	1896	1896	0
132	20230920	174000	90345944	1896	1896	1896	1896	0
133	20230920	173900	90345944	1896	1896	1896	1896	0
134	20230920	173800	90345944	1896	1896	1896	1896	0
135	20230920	173700	90345944	1896	1896	1896	1896	0
136	20230920	173600	90345944	1896	1896	1896	1896	0
137	20230920	173500	90345944	1896	1896	1896	1896	0
138	20230920	173400	90345944	1896	1896	1896	1896	0
139	20230920	173300	90345944	1896	1896	1896	1896	0
140	20230920	173200	90345944	1896	1896	1896	1896	0
141	20230920	173100	90345944	1896	1896	1896	1896	0
142	20230920	173000	90345944	1896	1896	1896	1896	0
143	20230920	172900	90345944	1896	1896	1896	1896	0
144	20230920	172800	90345944	1896	1896	1896	1896	0
145	20230920	172700	90345944	1896	1896	1896	1896	0
146	20230920	172600	90345944	1896	1896	1896	1896	0
147	20230920	172500	90345944	1896	1896	1896	1896	0
148	20230920	172400	90345944	1896	1896	1896	1896	0
149	20230920	172300	90345944	1896	1896	1896	1896	0
150	20230920	172200	90345944	1896	1896	1896	1896	0
151	20230920	172100	90345944	1896	1896	1896	1896	0
152	20230920	172000	90345944	1896	1896	1896	1896	737
153	20230920	171900	90345944	1896	1896	1896	1896	0
154	20230920	171800	90345944	1896	1896	1896	1896	0
155	20230920	171700	90345944	1896	1896	1896	1896	0
156	20230920	171600	90345944	1896	1896	1896	1896	0
157	20230920	171500	90345944	1896	1896	1896	1896	0
158	20230920	171400	90345944	1896	1896	1896	1896	0
159	20230920	171300	90345944	1896	1896	1896	1896	0
160	20230920	171200	90345944	1896	1896	1896	1896	0
161	20230920	171100	90345944	1896	1896	1896	1896	0
162	20230920	171000	90345944	1896	1896	1896	1896	0
163	20230920	170900	90345944	1896	1896	1896	1896	0
164	20230920	170800	90345944	1896	1896	1896	1896	0
165	20230920	170700	90345944	1896	1896	1896	1896	0
166	20230920	170600	90345944	1896	1896	1896	1896	0
167	20230920	170500	90345944	1896	1896	1896	1896	0
168	20230920	170400	90345944	1896	1896	1896	1896	0
169	20230920	170300	90345944	1896	1896	1896	1896	0
170	20230920	170200	90345944	1896	1896	1896	1896	0
171	20230920	170100	90345944	1896	1896	1896	1896	0
172	20230920	170000	90345944	1896	1896	1896	1896	0
173	20230920	165900	90345944	1896	1896	1896	1896	0
174	20230920	165800	90345944	1896	1896	1896	1896	0
175	20230920	165700	90345944	1896	1896	1896	1896	0
176	20230920	165600	90345944	1896	1896	1896	1896	0
177	20230920	165500	90345944	1896	1896	1896	1896	0
178	20230920	165400	90345944	1896	1896	1896	1896	0
179	20230920	165300	90345944	1896	1896	1896	1896	0
180	20230920	165200	90345944	1896	1896	1896	1896	0
181	20230920	165100	90345944	1896	1896	1896	1896	0
182	20230920	165000	90345944	1896	1896	1896	1896	737
183	20230920	164900	90345944	1896	1896	1896	1896	0
184	20230920	164800	90345944	1896	1896	1896	1896	0
185	20230920	164700	90345944	1896	1896	1896	1896	0
186	20230920	164600	90345944	1896	1896	1896	1896	0
187	20230920	164500	90345944	1896	1896	1896	1896	0
188	20230920	164400	90345944	1896	1896	1896	1896	0
189	20230920	164300	90345944	1896	1896	1896	1896	0
190	20230920	164200	90345944	1896	1896	1896	1896	0
191	20230920	164100	90345944	1896	1896	1896	1896	0
192	20230920	164000	90345944	1896	1896	1896	1896	0
193	20230920	163900	90345944	1896	1896	1896	1896	0
194	20230920	163800	90345944	1896	1896	1896	1896	0
195	20230920	163700	90345944	1896	1896	1896	1896	0
196	20230920	163600	90345944	1896	1896	1896	1896	0
197	20230920	163500	90345944	1896	1896	1896	1896	0
198	20230920	163400	90345944	1896	1896	1896	1896	0
199	20230920	163300	90345944	1896	1896	1896	1896	0
200	20230920	163200	90345944	1896	1896	1896	1896	0
201	20230920	163100	90345944	1896	1896	1896	1896	0
202	20230920	163000	90345944	1896	1896	1896	1896	0
203	20230920	162900	90345944	1896	1896	1896	1896	0
204	20230920	162800	90345944	1896	1896	1896	1896	0
205	20230920	162700	90345944	1896	1896	1896	1896	0
206	20230920	162600	90345944	1896	1896	1896	1896	0
207	20230920	162500	90345944	1896	1896	1896	1896	0
208	20230920	162400	90345944	1896	1896	1896	1896	0
209	20230920	162300	90345944	1896	1896	1896	1896	0
210	20230920	162200	90345944	1896	1896	1896	1896	0
211	20230920	162100	90345944	1896	1896	1896	1896	0
212	20230920	162000	90345944	1896	1896	1896	1896	737
213	20230920	161900	90345944	1896	1896	1896	1896	0
214	20230920	161800	90345944	1896	1896	1896	1896	0
215	20230920	161700	90345944	1896	1896	1896	1896	0
216	20230920	161600	90345944	1896	1896	1896	1896	0
217	20230920	161500	90345944	1896	1896	1896	1896	0
218	20230920	161400	90345944	1896	1896	1896	1896	0
219	20230920	161300	90345944	1896	1896	1896	1896	0
220	20230920	161200	90345944	1896	1896	1896	1896	0
221	20230920	161100	90345944	1896	1896	1896	1896	0
222	20230920	161000	90345944	1896	1896	1896	1896	0
223	20230920	160900	90345944	1896	1896	1896	1896	0
224	20230920	160800	90345944	1896	1896	1896	1896	0
225	20230920	160700	90345944	1896	1896	1896	1896	0
226	20230920	160600	90345944	1896	1896	1896	1896	0
227	20230920	160500	90345944	1896	1896	1896	1896	0
228	20230920	160400	90345944	1896	1896	1896	1896	0
229	20230920	160300	90345944	1896	1896	1896	1896	0
230	20230920	160200	90345944	1896	1896	1896	1896	0
231	20230920	160100	90345944	1896	1896	1896	1896	0
232	20230920	160000	90345944	1896	1896	1896	1896	0
233	20230920	155900	90345944	1896	1896	1896	1896	0
234	20230920	155800	90345944	1896	1896	1896	1896	0
235	20230920	155700	90345944	1896	1896	1896	1896	0
236	20230920	155600	90345944	1896	1896	1896	1896	0
237	20230920	155500	90345944	1896	1896	1896	1896	0
238	20230920	155400	90345944	1896	1896	1896	1896	0
239	20230920	155300	90345944	1896	1896	1896	1896	0
240	20230920	155200	90345944	1896	1896	1896	1896	0
241	20230920	155100	90345944	1896	1896	1896	1896	0
242	20230920	155000	90345944	1896	1896	1896	1896	737
243	20230920	154900	90345944	1896	1896	1896	1896	0
244	20230920	154800	90345944	1896	1896	1896	1896	0
245	20230920	154700	90345944	1896	1896	1896	1896	0
246	20230920	154600	90345944	1896	1896	1896	1896	0
247	20230920	154500	90345944	1896	1896	1896	1896	0
248	20230920	154400	90345944	1896	1896	1896	1896	0
249	20230920	154300	90345944	1896	1896	1896	1896	0
250	20230920	154200	90345944	1896	1896	1896	1896	0
251	20230920	154100	90345944	1896	1896	1896	1896	0
252	20230920	154000	90345944	1896	1896	1896	1896	0
253	20230920	153900	90345944	1896	1896	1896	1896	0
254	20230920	153800	90345944	1896	1896	1896	1896	0
255	20230920	153700	90345944	1896	1896	1896	1896	0
256	20230920	153600	90345944	1896	1896	1896	1896	0
257	20230920	153500	90345944	1896	1896	1896	1896	0
258	20230920	153400	90345944	1896	1896	1896	1896	0
259	20230920	153300	90345944	1896	1896	1896	1896	0
260	20230920	153200	90345944	1896	1896	1896	1896	0
261	20230920	153100	90345944	1896	1896	1896	1896	0
262	20230920	153000	90345944	1896	1896	1896	1896	737
263	20230920	152900	88948592	1896	1896	1896	1896	0
264	20230920	152800	88948592	1896	1896	1896	1896	0
265	20230920	152700	88948592	1896	1896	1896	1896	0
266	20230920	152600	88948592	1896	1896	1896	1896	0
267	20230920	152500	88948592	1896	1896	1896	1896	0
268	20230920	152400	88948592	1896	1896	1896	1896	0
269	20230920	152300	88948592	1896	1896	1896	1896	0
270	20230920	152200	88948592	1896	1896	1896	1896	0
271	20230920	152100	88948592	1896	1896	1896	1896	0
272	20230920	152000	88948592	1896	1896	1896	1896	0
273	20230920	151900	88948592	1896	1896	1896	1896	217
274	20230920	151800	88537160	1896	1896	1897	1896	16
275	20230920	151700	88506812	1896	1896	1896	1896	3
276	20230920	151600	88501124	1897	1896	1897	1896	25
277	20230920	151500	88453709	1896	1893	1896	1893	375
278	20230920	151400	87743417	1891	1888	1891	1888	228
279	20230920	151300	87312508	1888	1887	1888	1887	45
280	20230920	151200	87227592	1887	1887	1887	1887	0
281	20230920	151100	87227592	1887	1886	1887	1886	43
282	20230920	151000	87146457	1886	1886	1886	1886	9
283	20230920	150900	87129483	1886	1886	1886	1886	10
284	20230920	150800	87110623	1884	1884	1884	1884	0
285	20230920	150700	87110623	1884	1884	1884	1884	9
286	20230920	150600	87093667	1886	1887	1887	1885	122
287	20230920	150500	86863685	1887	1887	1887	1887	0
288	20230920	150400	86863685	1887	1887	1887	1887	30
289	20230920	150300	86807075	1889	1889	1889	1889	0
290	20230920	150200	86807075	1889	1889	1889	1889	0
291	20230920	150100	86807075	1889	1889	1889	1889	1
292	20230920	150000	86805186	1883	1883	1883	1883	0
293	20230920	145900	86805186	1883	1884	1884	1883	422
294	20230920	145800	86010322	1891	1891	1891	1891	3
295	20230920	145700	86004649	1891	1892	1892	1891	21
296	20230920	145600	85964918	1894	1894	1894	1894	0
297	20230920	145500	85964918	1894	1894	1894	1894	0
298	20230920	145400	85964918	1894	1894	1894	1894	0
299	20230920	145300	85964918	1894	1894	1894	1894	1
300	20230920	145200	85963024	1896	1896	1896	1896	0
301	20230920	145100	85963024	1896	1896	1896	1896	0
302	20230920	145000	85963024	1896	1896	1896	1896	0
303	20230920	144900	85963024	1896	1896	1896	1896	1
304	20230920	144800	85961128	1884	1884	1884	1884	0
305	20230920	144700	85961128	1884	1884	1884	1884	140
306	20230920	144600	85697368	1884	1897	1897	1884	113
307	20230920	144500	85484463	1898	1898	1898	1898	0
308	20230920	144400	85484463	1898	1898	1898	1898	0
309	20230920	144300	85484463	1898	1898	1898	1898	0
310	20230920	144200	85484463	1898	1898	1898	1898	0
311	20230920	144100	85484463	1898	1898	1898	1898	1
312	20230920	144000	85482565	1898	1897	1898	1897	2
313	20230920	143900	85478770	1897	1897	1897	1897	0
314	20230920	143800	85478770	1897	1885	1897	1880	3369
315	20230920	143700	79131864	1897	1897	1897	1897	1
316	20230920	143600	79129967	1897	1897	1897	1897	1
317	20230920	143500	79128070	1897	1897	1897	1897	0
318	20230920	143400	79128070	1897	1897	1897	1897	0
319	20230920	143300	79128070	1897	1897	1897	1897	1
320	20230920	143200	79126173	1885	1885	1885	1885	0
321	20230920	143100	79126173	1885	1885	1885	1885	13
322	20230920	143000	79101668	1885	1885	1885	1885	1000
323	20230920	142900	77216668	1895	1895	1895	1895	1
324	20230920	142800	77214773	1897	1897	1897	1897	0
325	20230920	142700	77214773	1897	1897	1897	1897	0
326	20230920	142600	77214773	1897	1897	1897	1897	1
327	20230920	142500	77212876	1898	1898	1898	1898	0
328	20230920	142400	77212876	1898	1898	1898	1898	0
329	20230920	142300	77212876	1898	1898	1898	1898	0
330	20230920	142200	77212876	1898	1898	1898	1898	0
331	20230920	142100	77212876	1898	1898	1898	1898	1
332	20230920	142000	77210978	1898	1898	1898	1898	0
333	20230920	141900	77210978	1898	1898	1898	1898	0
334	20230920	141800	77210978	1898	1898	1898	1898	0
335	20230920	141700	77210978	1898	1898	1898	1898	423
336	20230920	141600	76408124	1899	1899	1899	1899	0
337	20230920	141500	76408124	1899	1899	1899	1899	0
338	20230920	141400	76408124	1899	1899	1899	1899	0
339	20230920	141300	76408124	1899	1899	1899	1899	1
340	20230920	141200	76406225	1899	1899	1899	1899	0
341	20230920	141100	76406225	1899	1899	1899	1899	0
342	20230920	141000	76406225	1899	1899	1899	1899	108
343	20230920	140900	76201133	1899	1898	1899	1898	173
344	20230920	140800	75872778	1898	1898	1898	1898	39
345	20230920	140700	75798756	1898	1898	1898	1898	0
346	20230920	140600	75798756	1898	1898	1898	1898	1
347	20230920	140500	75796858	1898	1898	1898	1898	1
348	20230920	140400	75794960	1898	1898	1898	1898	0
349	20230920	140300	75794960	1898	1898	1898	1898	0
350	20230920	140200	75794960	1898	1898	1898	1898	3
351	20230920	140100	75789266	1898	1898	1898	1898	1
352	20230920	140000	75787368	1898	1898	1898	1898	0
353	20230920	135900	75787368	1898	1898	1898	1898	0
354	20230920	135800	75787368	1898	1898	1898	1898	0
355	20230920	135700	75787368	1898	1898	1898	1898	1
356	20230920	135600	75785470	1898	1898	1898	1898	0
357	20230920	135500	75785470	1898	1898	1898	1898	0
358	20230920	135400	75785470	1898	1898	1898	1898	0
359	20230920	135300	75785470	1898	1898	1898	1898	1
360	20230920	135200	75783572	1898	1898	1898	1898	0
361	20230920	135100	75783572	1898	1898	1898	1898	0
362	20230920	135000	75783572	1898	1898	1898	1898	0
363	20230920	134900	75783572	1898	1898	1898	1898	1
364	20230920	134800	75781674	1899	1899	1899	1899	0
365	20230920	134700	75781674	1899	1899	1899	1899	0
366	20230920	134600	75781674	1899	1899	1899	1899	1
367	20230920	134500	75779775	1899	1896	1899	1896	4
368	20230920	134400	75772188	1882	1891	1891	1882	990
369	20230920	134300	73908910	1896	1896	1896	1896	0
370	20230920	134200	73908910	1896	1896	1896	1896	0
371	20230920	134100	73908910	1896	1895	1896	1895	56
372	20230920	134000	73802789	1895	1895	1895	1891	171
373	20230920	133900	73478842	1895	1900	1900	1895	416
374	20230920	133800	72689686	1898	1898	1898	1898	14
375	20230920	133700	72663114	1898	1900	1901	1898	83
376	20230920	133600	72505498	1902	1899	1902	1899	487
377	20230920	133500	71579594	1899	1901	1901	1899	299
378	20230920	133400	71011412	1901	1901	1901	1901	20
379	20230920	133300	70973392	1901	1900	1901	1900	3
380	20230920	133200	70967691	1899	1898	1900	1898	323
381	20230920	133100	70354216	1898	1898	1898	1898	16
382	20230920	133000	70323848	1898	1900	1900	1898	341
383	20230920	132900	69676222	1900	1901	1903	1900	101
384	20230920	132800	69484092	1902	1899	1902	1898	135
385	20230920	132700	69227552	1900	1896	1900	1896	154
386	20230920	132600	68935375	1897	1897	1897	1897	1
387	20230920	132500	68933478	1897	1897	1897	1897	0
388	20230920	132400	68933478	1897	1888	1897	1888	73
389	20230920	132300	68795494	1888	1888	1888	1888	0
390	20230920	132200	68795494	1888	1888	1888	1888	1
391	20230920	132100	68793606	1898	1898	1898	1898	1
392	20230920	132000	68791708	1899	1899	1899	1899	6
393	20230920	131900	68780314	1888	1888	1888	1888	0
394	20230920	131800	68780314	1888	1900	1900	1888	55
395	20230920	131700	68676354	1901	1902	1902	1901	2
396	20230920	131600	68672551	1903	1903	1903	1903	0
397	20230920	131500	68672551	1903	1903	1903	1903	0
398	20230920	131400	68672551	1903	1903	1903	1903	0
399	20230920	131300	68672551	1903	1902	1903	1902	54
400	20230920	131200	68569842	1902	1900	1903	1900	231
401	20230920	131100	68130673	1901	1888	1901	1888	1143
402	20230920	131000	65960501	1888	1888	1888	1888	0
403	20230920	130900	65960501	1888	1882	1888	1882	1131
404	20230920	130800	63830376	1881	1881	1881	1881	0
405	20230920	130700	63830376	1881	1880	1881	1880	129
406	20230920	130600	63587850	1880	1881	1881	1880	2
407	20230920	130500	63584089	1880	1880	1880	1880	2
408	20230920	130400	63580329	1880	1880	1880	1880	0
409	20230920	130300	63580329	1880	1880	1880	1880	180
410	20230920	130200	63241929	1881	1881	1881	1881	0
411	20230920	130100	63241929	1881	1880	1881	1880	181
412	20230920	130000	62901648	1881	1881	1881	1881	0
413	20230920	125900	62901648	1881	1881	1881	1881	0
414	20230920	125800	62901648	1881	1881	1881	1881	0
415	20230920	125700	62901648	1881	1880	1881	1880	181
416	20230920	125600	62561367	1880	1880	1880	1880	200
417	20230920	125500	62185367	1880	1880	1880	1880	2
418	20230920	125400	62181607	1881	1881	1881	1881	0
419	20230920	125300	62181607	1881	1881	1881	1881	1
420	20230920	125200	62179726	1881	1881	1881	1881	10
421	20230920	125100	62160916	1880	1880	1880	1880	230
422	20230920	125000	61728516	1881	1881	1881	1881	0
423	20230920	124900	61728516	1881	1881	1881	1881	2
424	20230920	124800	61724754	1880	1880	1880	1880	40
425	20230920	124700	61649554	1880	1880	1880	1880	70
426	20230920	124600	61517954	1880	1881	1881	1880	519
427	20230920	124500	60541934	1880	1879	1880	1879	251
428	20230920	124400	60070140	1879	1879	1879	1879	2
429	20230920	124300	60066382	1880	1880	1880	1880	1
430	20230920	124200	60064502	1880	1880	1880	1880	1
431	20230920	124100	60062622	1880	1880	1880	1880	1
432	20230920	124000	60060742	1880	1880	1880	1880	0
433	20230920	123900	60060742	1880	1880	1880	1880	0
434	20230920	123800	60060742	1880	1880	1880	1880	0
435	20230920	123700	60060742	1880	1880	1880	1880	1
436	20230920	123600	60058862	1880	1880	1880	1880	100
437	20230920	123500	59870862	1880	1880	1880	1880	13
438	20230920	123400	59846422	1880	1880	1880	1880	0
439	20230920	123300	59846422	1880	1880	1880	1880	1
440	20230920	123200	59844542	1880	1880	1880	1880	0
441	20230920	123100	59844542	1880	1880	1880	1880	0
442	20230920	123000	59844542	1880	1880	1880	1880	0
443	20230920	122900	59844542	1880	1880	1880	1880	1
444	20230920	122800	59842662	1880	1880	1880	1880	500
445	20230920	122700	58902662	1880	1880	1880	1880	2
446	20230920	122600	58898902	1880	1879	1880	1875	15
447	20230920	122500	58870720	1879	1879	1879	1879	0
448	20230920	122400	58870720	1879	1879	1879	1879	1
449	20230920	122300	58868841	1879	1879	1879	1879	0
450	20230920	122200	58868841	1879	1879	1879	1879	0
451	20230920	122100	58868841	1879	1879	1879	1879	1
452	20230920	122000	58866962	1879	1879	1879	1879	0
453	20230920	121900	58866962	1879	1879	1879	1879	0
454	20230920	121800	58866962	1879	1879	1879	1879	0
455	20230920	121700	58866962	1879	1879	1879	1879	1
456	20230920	121600	58865083	1879	1879	1879	1879	0
457	20230920	121500	58865083	1879	1879	1879	1879	0
458	20230920	121400	58865083	1879	1879	1879	1879	0
459	20230920	121300	58865083	1879	1879	1879	1879	1
460	20230920	121200	58863204	1879	1879	1879	1879	0
461	20230920	121100	58863204	1879	1879	1879	1879	1
462	20230920	121000	58861325	1874	1875	1875	1874	34
463	20230920	120900	58797603	1879	1874	1879	1874	201
464	20230920	120800	58420924	1879	1879	1879	1879	0
465	20230920	120700	58420924	1879	1879	1879	1879	0
466	20230920	120600	58420924	1879	1879	1879	1879	13
467	20230920	120500	58396497	1879	1879	1879	1879	0
468	20230920	120400	58396497	1879	1879	1879	1879	0
469	20230920	120300	58396497	1879	1879	1879	1879	5
470	20230920	120200	58387102	1879	1879	1879	1879	0
471	20230920	120100	58387102	1879	1879	1879	1879	1
472	20230920	120000	58385223	1879	1879	1879	1879	0
473	20230920	115900	58385223	1879	1879	1879	1879	0
474	20230920	115800	58385223	1879	1879	1879	1879	0
475	20230920	115700	58385223	1879	1879	1879	1879	1
476	20230920	115600	58383344	1872	1873	1873	1872	345
477	20230920	115500	57737461	1873	1873	1873	1873	425
478	20230920	115400	56941436	1872	1873	1873	1872	780
479	20230920	115300	55480567	1879	1879	1879	1879	1
480	20230920	115200	55478688	1879	1879	1879	1879	0
481	20230920	115100	55478688	1879	1879	1879	1879	0
482	20230920	115000	55478688	1879	1879	1879	1879	1
483	20230920	114900	55476809	1872	1872	1872	1872	0
484	20230920	114800	55476809	1872	1872	1872	1872	0
485	20230920	114700	55476809	1872	1872	1872	1872	0
486	20230920	114600	55476809	1872	1879	1879	1872	29
487	20230920	114500	55422514	1879	1879	1879	1879	0
488	20230920	114400	55422514	1879	1879	1879	1879	0
489	20230920	114300	55422514	1879	1879	1879	1879	0
490	20230920	114200	55422514	1879	1879	1879	1879	0
491	20230920	114100	55422514	1879	1879	1879	1879	1
492	20230920	114000	55420635	1879	1879	1879	1879	0
493	20230920	113900	55420635	1879	1879	1879	1879	39
494	20230920	113800	55347354	1879	1878	1879	1878	10
495	20230920	113700	55328567	1879	1879	1879	1879	9
496	20230920	113600	55311656	1879	1879	1879	1879	0
497	20230920	113500	55311656	1879	1879	1879	1879	0
498	20230920	113400	55311656	1879	1879	1879	1879	0
499	20230920	113300	55311656	1879	1880	1880	1879	2
500	20230920	113200	55307897	1880	1880	1880	1880	0
501	20230920	113100	55307897	1880	1880	1880	1880	0
502	20230920	113000	55307897	1880	1880	1880	1880	0
503	20230920	112900	55307897	1880	1880	1880	1880	1
504	20230920	112800	55306017	1880	1872	1880	1872	1360
505	20230920	112700	52759306	1872	1872	1872	1872	218
506	20230920	112600	52351210	1880	1880	1880	1880	1
507	20230920	112500	52349330	1880	1880	1880	1880	0
508	20230920	112400	52349330	1880	1880	1880	1880	0
509	20230920	112300	52349330	1880	1880	1880	1880	1
510	20230920	112200	52347450	1876	1880	1880	1876	82
511	20230920	112100	52193298	1880	1879	1880	1877	562
512	20230920	112000	51138273	1878	1878	1878	1878	280
513	20230920	111900	50612433	1878	1878	1878	1878	0
514	20230920	111800	50612433	1878	1878	1878	1878	0
515	20230920	111700	50612433	1878	1878	1878	1878	1
516	20230920	111600	50610555	1878	1878	1878	1878	113
517	20230920	111500	50398341	1878	1878	1878	1878	100
518	20230920	111400	50210541	1878	1878	1878	1878	0
519	20230920	111300	50210541	1878	1877	1878	1877	100
520	20230920	111200	50022840	1877	1877	1877	1877	36
521	20230920	111100	49955268	1877	1877	1877	1877	300
522	20230920	111000	49392168	1877	1877	1877	1877	9
523	20230920	110900	49375275	1877	1876	1877	1876	26
524	20230920	110800	49326498	1872	1872	1872	1872	0
525	20230920	110700	49326498	1872	1872	1872	1872	1000
526	20230920	110600	47454498	1876	1876	1876	1876	5
527	20230920	110500	47445118	1878	1878	1878	1878	0
528	20230920	110400	47445118	1878	1878	1878	1878	0
529	20230920	110300	47445118	1878	1878	1878	1878	0
530	20230920	110200	47445118	1878	1878	1878	1878	100
531	20230920	110100	47257318	1878	1878	1878	1878	1
532	20230920	110000	47255440	1878	1878	1878	1878	0
533	20230920	105900	47255440	1878	1878	1878	1878	0
534	20230920	105800	47255440	1878	1878	1878	1878	0
535	20230920	105700	47255440	1878	1878	1878	1878	1
536	20230920	105600	47253562	1872	1872	1872	1872	1530
537	20230920	105500	44389402	1872	1872	1872	1872	1
538	20230920	105400	44387530	1872	1872	1872	1872	0
539	20230920	105300	44387530	1872	1872	1872	1872	1
540	20230920	105200	44385658	1872	1872	1872	1872	20
541	20230920	105100	44348218	1871	1871	1871	1871	45
542	20230920	105000	44264023	1878	1878	1878	1878	0
543	20230920	104900	44264023	1878	1878	1878	1878	1
544	20230920	104800	44262145	1878	1878	1878	1878	0
545	20230920	104700	44262145	1878	1878	1878	1878	423
546	20230920	104600	43467751	1878	1880	1880	1878	46
547	20230920	104500	43381361	1879	1879	1879	1879	50
548	20230920	104400	43287411	1879	1879	1879	1879	0
549	20230920	104300	43287411	1879	1879	1879	1879	1
550	20230920	104200	43285532	1879	1879	1879	1879	0
551	20230920	104100	43285532	1879	1878	1879	1878	15
552	20230920	104000	43257361	1879	1879	1879	1879	0
553	20230920	103900	43257361	1879	1879	1879	1879	0
554	20230920	103800	43257361	1879	1879	1879	1879	0
555	20230920	103700	43257361	1879	1878	1879	1878	16
556	20230920	103600	43227312	1880	1879	1880	1879	20
557	20230920	103500	43189730	1878	1878	1878	1878	0
558	20230920	103400	43189730	1878	1879	1880	1878	58
559	20230920	103300	43080800	1880	1880	1880	1880	0
560	20230920	103200	43080800	1880	1880	1880	1880	97
561	20230920	103100	42898440	1879	1879	1879	1879	4
562	20230920	103000	42890924	1879	1879	1879	1879	4
563	20230920	102900	42883408	1879	1879	1879	1879	29
564	20230920	102800	42828917	1878	1879	1879	1878	115
565	20230920	102700	42612847	1879	1879	1879	1879	0
566	20230920	102600	42612847	1879	1879	1879	1879	11
567	20230920	102500	42592178	1879	1879	1879	1879	10
568	20230920	102400	42573388	1879	1879	1879	1879	0
569	20230920	102300	42573388	1879	1879	1879	1879	0
570	20230920	102200	42573388	1879	1879	1879	1879	0
571	20230920	102100	42573388	1879	1879	1879	1879	1
572	20230920	102000	42571509	1870	1870	1870	1870	17
573	20230920	101900	42539719	1870	1870	1870	1870	17
574	20230920	101800	42507929	1880	1880	1880	1880	120
575	20230920	101700	42282329	1880	1880	1880	1870	127
576	20230920	101600	42044819	1880	1879	1880	1879	3
577	20230920	101500	42039180	1880	1880	1880	1880	105
578	20230920	101400	41841780	1880	1880	1880	1880	0
579	20230920	101300	41841780	1880	1880	1880	1880	1
580	20230920	101200	41839900	1880	1880	1880	1880	0
581	20230920	101100	41839900	1880	1879	1880	1879	207
582	20230920	101000	41450808	1879	1879	1879	1879	0
583	20230920	100900	41450808	1879	1879	1879	1879	1
584	20230920	100800	41448929	1881	1881	1881	1881	0
585	20230920	100700	41448929	1881	1881	1881	1881	10
586	20230920	100600	41430119	1881	1881	1881	1881	1
587	20230920	100500	41428238	1881	1881	1881	1881	106
588	20230920	100400	41228852	1881	1881	1881	1881	0
589	20230920	100300	41228852	1881	1881	1881	1881	0
590	20230920	100200	41228852	1881	1881	1881	1881	0
591	20230920	100100	41228852	1881	1881	1881	1881	1
592	20230920	100000	41226971	1882	1882	1882	1882	0
593	20230920	095900	41226971	1882	1881	1882	1881	21
594	20230920	095800	41187466	1881	1881	1881	1881	0
595	20230920	095700	41187466	1881	1880	1881	1870	3413
596	20230920	095600	34775669	1881	1880	1881	1880	225
597	20230920	095500	34352667	1882	1881	1882	1881	495
598	20230920	095400	33421473	1882	1882	1882	1882	50
599	20230920	095300	33327373	1882	1881	1882	1881	109
600	20230920	095200	33122238	1882	1880	1882	1880	1436
601	20230920	095100	30421346	1880	1880	1880	1880	0
602	20230920	095000	30421346	1880	1879	1880	1879	569
603	20230920	094900	29351951	1879	1879	1879	1879	1
604	20230920	094800	29350072	1879	1879	1879	1879	0
605	20230920	094700	29350072	1879	1879	1879	1879	0
606	20230920	094600	29350072	1879	1875	1879	1875	135
607	20230920	094500	29096486	1876	1876	1876	1876	0
608	20230920	094400	29096486	1876	1876	1876	1876	0
609	20230920	094300	29096486	1876	1876	1876	1876	17
610	20230920	094200	29064594	1874	1876	1876	1874	193
611	20230920	094100	28702870	1876	1876	1876	1876	0
612	20230920	094000	28702870	1876	1876	1876	1876	0
613	20230920	093900	28702870	1876	1877	1878	1876	1495
614	20230920	093800	25898196	1876	1874	1876	1874	9
615	20230920	093700	25881314	1876	1876	1876	1876	1
616	20230920	093600	25879438	1875	1875	1875	1875	9
617	20230920	093500	25862563	1874	1874	1874	1874	0
618	20230920	093400	25862563	1874	1869	1874	1869	3555
619	20230920	093300	19215206	1869	1869	1869	1869	2
620	20230920	093200	19211468	1869	1864	1869	1864	1739
621	20230920	093100	15969658	1862	1861	1862	1861	232
622	20230920	093000	15537749	1861	1861	1861	1861	822
623	20230920	092900	14008007	1861	1860	1861	1860	2
624	20230920	092800	14004286	1860	1857	1860	1857	17
625	20230920	092700	13972669	1857	1860	1860	1857	821
626	20230920	092600	12445612	1860	1860	1860	1860	987
627	20230920	092500	10609792	1857	1857	1857	1857	947
628	20230920	092400	8851213	1853	1853	1853	1853	0
629	20230920	092300	8851213	1853	1853	1853	1853	0
630	20230920	092200	8851213	1853	1853	1853	1853	48
631	20230920	092100	8762269	1853	1852	1853	1852	104
632	20230920	092000	8569559	1853	1853	1853	1853	164
633	20230920	091900	8265667	1853	1853	1853	1853	0
634	20230920	091800	8265667	1853	1855	1855	1853	57
635	20230920	091700	8159944	1861	1861	1861	1861	1
636	20230920	091600	8158083	1861	1861	1861	1861	0
637	20230920	091500	8158083	1861	1861	1861	1861	100
638	20230920	091400	7971983	1861	1861	1861	1861	0
639	20230920	091300	7971983	1861	1860	1861	1859	713
640	20230920	091200	6645986	1860	1860	1860	1860	131
641	20230920	091100	6402326	1860	1860	1860	1860	187
642	20230920	091000	6054506	1860	1860	1860	1860	0
643	20230920	090900	6054506	1860	1860	1860	1860	1
644	20230920	090800	6052646	1859	1859	1859	1859	27
645	20230920	090700	6002453	1859	1859	1859	1859	133
646	20230920	090600	5755206	1859	1859	1859	1859	1
647	20230920	090500	5753347	1853	1853	1853	1853	0
648	20230920	090400	5753347	1853	1853	1853	1853	58
649	20230920	090300	5645873	1852	1852	1852	1852	0
650	20230920	090200	5645873	1852	1852	1852	1852	0
651	20230920	090100	5645873	1852	1858	1858	1852	1680
652	20230920	090000	2527497	1860	1857	1860	1857	1361