KissMeData/198440/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200500	102316888	1869	1869	1869	1869	183
3	20230914	200400	102316888	1869	1869	1869	1869	0
4	20230914	200300	102316888	1869	1869	1869	1869	0
5	20230914	200200	102316888	1869	1869	1869	1869	0
6	20230914	200100	102316888	1869	1869	1869	1869	0
7	20230914	200000	102316888	1869	1869	1869	1869	0
8	20230914	195900	102316888	1869	1869	1869	1869	0
9	20230914	195800	102316888	1869	1869	1869	1869	0
10	20230914	195700	102316888	1869	1869	1869	1869	0
11	20230914	195600	102316888	1869	1869	1869	1869	0
12	20230914	195500	102316888	1869	1869	1869	1869	0
13	20230914	195400	102316888	1869	1869	1869	1869	0
14	20230914	195300	102316888	1869	1869	1869	1869	0
15	20230914	195200	102316888	1869	1869	1869	1869	0
16	20230914	195100	102316888	1869	1869	1869	1869	0
17	20230914	195000	102316888	1869	1869	1869	1869	0
18	20230914	194900	102316888	1869	1869	1869	1869	0
19	20230914	194800	102316888	1869	1869	1869	1869	0
20	20230914	194700	102316888	1869	1869	1869	1869	0
21	20230914	194600	102316888	1869	1869	1869	1869	0
22	20230914	194500	102316888	1869	1869	1869	1869	0
23	20230914	194400	102316888	1869	1869	1869	1869	0
24	20230914	194300	102316888	1869	1869	1869	1869	0
25	20230914	194200	102316888	1869	1869	1869	1869	0
26	20230914	194100	102316888	1869	1869	1869	1869	0
27	20230914	194000	102316888	1869	1869	1869	1869	0
28	20230914	193900	102316888	1869	1869	1869	1869	0
29	20230914	193800	102316888	1869	1869	1869	1869	0
30	20230914	193700	102316888	1869	1869	1869	1869	0
31	20230914	193600	102316888	1869	1869	1869	1869	0
32	20230914	193500	102316888	1869	1869	1869	1869	183
33	20230914	193400	102316888	1869	1869	1869	1869	0
34	20230914	193300	102316888	1869	1869	1869	1869	0
35	20230914	193200	102316888	1869	1869	1869	1869	0
36	20230914	193100	102316888	1869	1869	1869	1869	0
37	20230914	193000	102316888	1869	1869	1869	1869	0
38	20230914	192900	102316888	1869	1869	1869	1869	0
39	20230914	192800	102316888	1869	1869	1869	1869	0
40	20230914	192700	102316888	1869	1869	1869	1869	0
41	20230914	192600	102316888	1869	1869	1869	1869	0
42	20230914	192500	102316888	1869	1869	1869	1869	0
43	20230914	192400	102316888	1869	1869	1869	1869	0
44	20230914	192300	102316888	1869	1869	1869	1869	0
45	20230914	192200	102316888	1869	1869	1869	1869	0
46	20230914	192100	102316888	1869	1869	1869	1869	0
47	20230914	192000	102316888	1869	1869	1869	1869	0
48	20230914	191900	102316888	1869	1869	1869	1869	0
49	20230914	191800	102316888	1869	1869	1869	1869	0
50	20230914	191700	102316888	1869	1869	1869	1869	0
51	20230914	191600	102316888	1869	1869	1869	1869	0
52	20230914	191500	102316888	1869	1869	1869	1869	0
53	20230914	191400	102316888	1869	1869	1869	1869	0
54	20230914	191300	102316888	1869	1869	1869	1869	0
55	20230914	191200	102316888	1869	1869	1869	1869	0
56	20230914	191100	102316888	1869	1869	1869	1869	0
57	20230914	191000	102316888	1869	1869	1869	1869	0
58	20230914	190900	102316888	1869	1869	1869	1869	0
59	20230914	190800	102316888	1869	1869	1869	1869	0
60	20230914	190700	102316888	1869	1869	1869	1869	0
61	20230914	190600	102316888	1869	1869	1869	1869	0
62	20230914	190500	102316888	1869	1869	1869	1869	183
63	20230914	190400	102316888	1869	1869	1869	1869	0
64	20230914	190300	102316888	1869	1869	1869	1869	0
65	20230914	190200	102316888	1869	1869	1869	1869	0
66	20230914	190100	102316888	1869	1869	1869	1869	0
67	20230914	190000	102316888	1869	1869	1869	1869	0
68	20230914	185900	102316888	1869	1869	1869	1869	0
69	20230914	185800	102316888	1869	1869	1869	1869	0
70	20230914	185700	102316888	1869	1869	1869	1869	0
71	20230914	185600	102316888	1869	1869	1869	1869	0
72	20230914	185500	102316888	1869	1869	1869	1869	0
73	20230914	185400	102316888	1869	1869	1869	1869	0
74	20230914	185300	102316888	1869	1869	1869	1869	0
75	20230914	185200	102316888	1869	1869	1869	1869	0
76	20230914	185100	102316888	1869	1869	1869	1869	0
77	20230914	185000	102316888	1869	1869	1869	1869	0
78	20230914	184900	102316888	1869	1869	1869	1869	0
79	20230914	184800	102316888	1869	1869	1869	1869	0
80	20230914	184700	102316888	1869	1869	1869	1869	0
81	20230914	184600	102316888	1869	1869	1869	1869	0
82	20230914	184500	102316888	1869	1869	1869	1869	0
83	20230914	184400	102316888	1869	1869	1869	1869	0
84	20230914	184300	102316888	1869	1869	1869	1869	0
85	20230914	184200	102316888	1869	1869	1869	1869	0
86	20230914	184100	102316888	1869	1869	1869	1869	0
87	20230914	184000	102316888	1869	1869	1869	1869	0
88	20230914	183900	102316888	1869	1869	1869	1869	0
89	20230914	183800	102316888	1869	1869	1869	1869	0
90	20230914	183700	102316888	1869	1869	1869	1869	0
91	20230914	183600	102316888	1869	1869	1869	1869	0
92	20230914	183500	102316888	1869	1869	1869	1869	183
93	20230914	183400	102316888	1869	1869	1869	1869	0
94	20230914	183300	102316888	1869	1869	1869	1869	0
95	20230914	183200	102316888	1869	1869	1869	1869	0
96	20230914	183100	102316888	1869	1869	1869	1869	0
97	20230914	183000	102316888	1869	1869	1869	1869	0
98	20230914	182900	102316888	1869	1869	1869	1869	0
99	20230914	182800	102316888	1869	1869	1869	1869	0
100	20230914	182700	102316888	1869	1869	1869	1869	0
101	20230914	182600	102316888	1869	1869	1869	1869	0
102	20230914	182500	102316888	1869	1869	1869	1869	0
103	20230914	182400	102316888	1869	1869	1869	1869	0
104	20230914	182300	102316888	1869	1869	1869	1869	0
105	20230914	182200	102316888	1869	1869	1869	1869	0
106	20230914	182100	102316888	1869	1869	1869	1869	0
107	20230914	182000	102316888	1869	1869	1869	1869	0
108	20230914	181900	102316888	1869	1869	1869	1869	0
109	20230914	181800	102316888	1869	1869	1869	1869	0
110	20230914	181700	102316888	1869	1869	1869	1869	0
111	20230914	181600	102316888	1869	1869	1869	1869	0
112	20230914	181500	102316888	1869	1869	1869	1869	0
113	20230914	181400	102316888	1869	1869	1869	1869	0
114	20230914	181300	102316888	1869	1869	1869	1869	0
115	20230914	181200	102316888	1869	1869	1869	1869	0
116	20230914	181100	102316888	1869	1869	1869	1869	0
117	20230914	181000	102316888	1869	1869	1869	1869	0
118	20230914	180900	102316888	1869	1869	1869	1869	0
119	20230914	180800	102316888	1869	1869	1869	1869	0
120	20230914	180700	102316888	1869	1869	1869	1869	0
121	20230914	180600	102316888	1869	1869	1869	1869	0
122	20230914	180500	102316888	1869	1869	1869	1869	183
123	20230914	180400	102316888	1869	1869	1869	1869	0
124	20230914	180300	102316888	1869	1869	1869	1869	0
125	20230914	180200	102316888	1869	1869	1869	1869	0
126	20230914	180100	102316888	1869	1869	1869	1869	0
127	20230914	180000	102316888	1869	1869	1869	1869	0
128	20230914	175900	102316888	1869	1869	1869	1869	0
129	20230914	175800	102316888	1869	1869	1869	1869	0
130	20230914	175700	102316888	1869	1869	1869	1869	0
131	20230914	175600	102316888	1869	1869	1869	1869	0
132	20230914	175500	102316888	1869	1869	1869	1869	0
133	20230914	175400	102316888	1869	1869	1869	1869	0
134	20230914	175300	102316888	1869	1869	1869	1869	0
135	20230914	175200	102316888	1869	1869	1869	1869	0
136	20230914	175100	102316888	1869	1869	1869	1869	0
137	20230914	175000	102316888	1869	1869	1869	1869	0
138	20230914	174900	102316888	1869	1869	1869	1869	0
139	20230914	174800	102316888	1869	1869	1869	1869	0
140	20230914	174700	102316888	1869	1869	1869	1869	0
141	20230914	174600	102316888	1869	1869	1869	1869	0
142	20230914	174500	102316888	1869	1869	1869	1869	0
143	20230914	174400	102316888	1869	1869	1869	1869	0
144	20230914	174300	102316888	1869	1869	1869	1869	0
145	20230914	174200	102316888	1869	1869	1869	1869	0
146	20230914	174100	102316888	1869	1869	1869	1869	0
147	20230914	174000	102316888	1869	1869	1869	1869	0
148	20230914	173900	102316888	1869	1869	1869	1869	0
149	20230914	173800	102316888	1869	1869	1869	1869	0
150	20230914	173700	102316888	1869	1869	1869	1869	0
151	20230914	173600	102316888	1869	1869	1869	1869	0
152	20230914	173500	102316888	1869	1869	1869	1869	183
153	20230914	173400	102316888	1869	1869	1869	1869	0
154	20230914	173300	102316888	1869	1869	1869	1869	0
155	20230914	173200	102316888	1869	1869	1869	1869	0
156	20230914	173100	102316888	1869	1869	1869	1869	0
157	20230914	173000	102316888	1869	1869	1869	1869	0
158	20230914	172900	102316888	1869	1869	1869	1869	0
159	20230914	172800	102316888	1869	1869	1869	1869	0
160	20230914	172700	102316888	1869	1869	1869	1869	0
161	20230914	172600	102316888	1869	1869	1869	1869	0
162	20230914	172500	102316888	1869	1869	1869	1869	0
163	20230914	172400	102316888	1869	1869	1869	1869	0
164	20230914	172300	102316888	1869	1869	1869	1869	0
165	20230914	172200	102316888	1869	1869	1869	1869	0
166	20230914	172100	102316888	1869	1869	1869	1869	0
167	20230914	172000	102316888	1869	1869	1869	1869	0
168	20230914	171900	102316888	1869	1869	1869	1869	0
169	20230914	171800	102316888	1869	1869	1869	1869	0
170	20230914	171700	102316888	1869	1869	1869	1869	0
171	20230914	171600	102316888	1869	1869	1869	1869	0
172	20230914	171500	102316888	1869	1869	1869	1869	0
173	20230914	171400	102316888	1869	1869	1869	1869	0
174	20230914	171300	102316888	1869	1869	1869	1869	0
175	20230914	171200	102316888	1869	1869	1869	1869	0
176	20230914	171100	102316888	1869	1869	1869	1869	0
177	20230914	171000	102316888	1869	1869	1869	1869	0
178	20230914	170900	102316888	1869	1869	1869	1869	0
179	20230914	170800	102316888	1869	1869	1869	1869	0
180	20230914	170700	102316888	1869	1869	1869	1869	0
181	20230914	170600	102316888	1869	1869	1869	1869	0
182	20230914	170500	102316888	1869	1869	1869	1869	183
183	20230914	170400	102316888	1869	1869	1869	1869	0
184	20230914	170300	102316888	1869	1869	1869	1869	0
185	20230914	170200	102316888	1869	1869	1869	1869	0
186	20230914	170100	102316888	1869	1869	1869	1869	0
187	20230914	170000	102316888	1869	1869	1869	1869	0
188	20230914	165900	102316888	1869	1869	1869	1869	0
189	20230914	165800	102316888	1869	1869	1869	1869	0
190	20230914	165700	102316888	1869	1869	1869	1869	0
191	20230914	165600	102316888	1869	1869	1869	1869	0
192	20230914	165500	102316888	1869	1869	1869	1869	0
193	20230914	165400	102316888	1869	1869	1869	1869	0
194	20230914	165300	102316888	1869	1869	1869	1869	0
195	20230914	165200	102316888	1869	1869	1869	1869	0
196	20230914	165100	102316888	1869	1869	1869	1869	0
197	20230914	165000	102316888	1869	1869	1869	1869	0
198	20230914	164900	102316888	1869	1869	1869	1869	0
199	20230914	164800	102316888	1869	1869	1869	1869	0
200	20230914	164700	102316888	1869	1869	1869	1869	0
201	20230914	164600	102316888	1869	1869	1869	1869	0
202	20230914	164500	102316888	1869	1869	1869	1869	0
203	20230914	164400	102316888	1869	1869	1869	1869	0
204	20230914	164300	102316888	1869	1869	1869	1869	0
205	20230914	164200	102316888	1869	1869	1869	1869	0
206	20230914	164100	102316888	1869	1869	1869	1869	0
207	20230914	164000	102316888	1869	1869	1869	1869	0
208	20230914	163900	102316888	1869	1869	1869	1869	0
209	20230914	163800	102316888	1869	1869	1869	1869	0
210	20230914	163700	102316888	1869	1869	1869	1869	0
211	20230914	163600	102316888	1869	1869	1869	1869	0
212	20230914	163500	102316888	1869	1869	1869	1869	183
213	20230914	163400	102316888	1869	1869	1869	1869	0
214	20230914	163300	102316888	1869	1869	1869	1869	0
215	20230914	163200	102316888	1869	1869	1869	1869	0
216	20230914	163100	102316888	1869	1869	1869	1869	0
217	20230914	163000	102316888	1869	1869	1869	1869	0
218	20230914	162900	102316888	1869	1869	1869	1869	0
219	20230914	162800	102316888	1869	1869	1869	1869	0
220	20230914	162700	102316888	1869	1869	1869	1869	0
221	20230914	162600	102316888	1869	1869	1869	1869	0
222	20230914	162500	102316888	1869	1869	1869	1869	0
223	20230914	162400	102316888	1869	1869	1869	1869	0
224	20230914	162300	102316888	1869	1869	1869	1869	0
225	20230914	162200	102316888	1869	1869	1869	1869	0
226	20230914	162100	102316888	1869	1869	1869	1869	0
227	20230914	162000	102316888	1869	1869	1869	1869	0
228	20230914	161900	102316888	1869	1869	1869	1869	0
229	20230914	161800	102316888	1869	1869	1869	1869	0
230	20230914	161700	102316888	1869	1869	1869	1869	0
231	20230914	161600	102316888	1869	1869	1869	1869	0
232	20230914	161500	102316888	1869	1869	1869	1869	0
233	20230914	161400	102316888	1869	1869	1869	1869	0
234	20230914	161300	102316888	1869	1869	1869	1869	0
235	20230914	161200	102316888	1869	1869	1869	1869	0
236	20230914	161100	102316888	1869	1869	1869	1869	0
237	20230914	161000	102316888	1869	1869	1869	1869	0
238	20230914	160900	102316888	1869	1869	1869	1869	0
239	20230914	160800	102316888	1869	1869	1869	1869	0
240	20230914	160700	102316888	1869	1869	1869	1869	0
241	20230914	160600	102316888	1869	1869	1869	1869	0
242	20230914	160500	102316888	1869	1869	1869	1869	183
243	20230914	160400	102316888	1869	1869	1869	1869	0
244	20230914	160300	102316888	1869	1869	1869	1869	0
245	20230914	160200	102316888	1869	1869	1869	1869	0
246	20230914	160100	102316888	1869	1869	1869	1869	0
247	20230914	160000	102316888	1869	1869	1869	1869	0
248	20230914	155900	102316888	1869	1869	1869	1869	0
249	20230914	155800	102316888	1869	1869	1869	1869	0
250	20230914	155700	102316888	1869	1869	1869	1869	0
251	20230914	155600	102316888	1869	1869	1869	1869	0
252	20230914	155500	102316888	1869	1869	1869	1869	0
253	20230914	155400	102316888	1869	1869	1869	1869	0
254	20230914	155300	102316888	1869	1869	1869	1869	0
255	20230914	155200	102316888	1869	1869	1869	1869	0
256	20230914	155100	102316888	1869	1869	1869	1869	0
257	20230914	155000	102316888	1869	1869	1869	1869	0
258	20230914	154900	102316888	1869	1869	1869	1869	0
259	20230914	154800	102316888	1869	1869	1869	1869	0
260	20230914	154700	102316888	1869	1869	1869	1869	0
261	20230914	154600	102316888	1869	1869	1869	1869	0
262	20230914	154500	102316888	1869	1869	1869	1869	0
263	20230914	154400	102316888	1869	1869	1869	1869	0
264	20230914	154300	102316888	1869	1869	1869	1869	0
265	20230914	154200	102316888	1869	1869	1869	1869	0
266	20230914	154100	102316888	1869	1869	1869	1869	0
267	20230914	154000	102316888	1869	1869	1869	1869	0
268	20230914	153900	102316888	1869	1869	1869	1869	0
269	20230914	153800	102316888	1869	1869	1869	1869	0
270	20230914	153700	102316888	1869	1869	1869	1869	0
271	20230914	153600	102316888	1869	1869	1869	1869	0
272	20230914	153500	102316888	1869	1869	1869	1869	183
273	20230914	153400	102316888	1869	1869	1869	1869	0
274	20230914	153300	102316888	1869	1869	1869	1869	0
275	20230914	153200	102316888	1869	1869	1869	1869	0
276	20230914	153100	102316888	1869	1869	1869	1869	0
277	20230914	153000	102316888	1869	1869	1869	1869	183
278	20230914	152900	101974861	1868	1868	1868	1868	0
279	20230914	152800	101974861	1868	1868	1868	1868	0
280	20230914	152700	101974861	1868	1868	1868	1868	0
281	20230914	152600	101974861	1868	1868	1868	1868	0
282	20230914	152500	101974861	1868	1868	1868	1868	0
283	20230914	152400	101974861	1868	1868	1868	1868	0
284	20230914	152300	101974861	1868	1868	1868	1868	0
285	20230914	152200	101974861	1868	1868	1868	1868	0
286	20230914	152100	101974861	1868	1868	1868	1868	0
287	20230914	152000	101974861	1868	1868	1868	1868	0
288	20230914	151900	101974861	1868	1868	1868	1868	0
289	20230914	151800	101974861	1868	1868	1868	1868	0
290	20230914	151700	101974861	1868	1870	1870	1868	201
291	20230914	151600	101599290	1871	1871	1871	1871	0
292	20230914	151500	101599290	1871	1871	1871	1871	0
293	20230914	151400	101599290	1871	1869	1871	1869	1001
294	20230914	151300	99728419	1871	1871	1871	1871	6
295	20230914	151200	99717193	1869	1869	1869	1869	312
296	20230914	151100	99134065	1869	1871	1871	1869	273
297	20230914	151000	98623818	1870	1870	1870	1870	240
298	20230914	150900	98175018	1870	1871	1871	1870	557
299	20230914	150800	97133316	1871	1871	1871	1871	0
300	20230914	150700	97133316	1871	1871	1871	1871	1
301	20230914	150600	97131445	1872	1872	1872	1872	0
302	20230914	150500	97131445	1872	1872	1872	1872	5
303	20230914	150400	97122085	1871	1871	1871	1871	200
304	20230914	150300	96747885	1872	1872	1872	1872	0
305	20230914	150200	96747885	1872	1872	1872	1872	28
306	20230914	150100	96695469	1872	1872	1872	1872	1
307	20230914	150000	96693597	1871	1871	1871	1871	0
308	20230914	145900	96693597	1871	1871	1871	1871	88
309	20230914	145800	96528949	1870	1871	1871	1870	69
310	20230914	145700	96399908	1871	1871	1871	1871	0
311	20230914	145600	96399908	1871	1871	1871	1871	108
312	20230914	145500	96197840	1872	1872	1872	1872	1
313	20230914	145400	96195968	1871	1871	1871	1871	0
314	20230914	145300	96195968	1871	1871	1871	1871	100
315	20230914	145200	96008868	1871	1871	1871	1871	0
316	20230914	145100	96008868	1871	1871	1871	1871	720
317	20230914	145000	94661748	1871	1871	1871	1871	0
318	20230914	144900	94661748	1871	1871	1871	1871	0
319	20230914	144800	94661748	1871	1871	1871	1871	30
320	20230914	144700	94605618	1871	1870	1871	1870	66
321	20230914	144600	94482188	1871	1871	1871	1871	323
322	20230914	144500	93877855	1871	1871	1871	1871	3
323	20230914	144400	93872242	1872	1872	1872	1872	0
324	20230914	144300	93872242	1872	1872	1872	1872	69
325	20230914	144200	93743074	1872	1872	1872	1872	0
326	20230914	144100	93743074	1872	1872	1872	1872	1
327	20230914	144000	93741202	1871	1871	1871	1871	470
328	20230914	143900	92861832	1871	1871	1871	1871	0
329	20230914	143800	92861832	1871	1871	1871	1871	0
330	20230914	143700	92861832	1871	1871	1871	1871	7
331	20230914	143600	92848735	1871	1871	1871	1871	30
332	20230914	143500	92792605	1871	1871	1871	1871	349
333	20230914	143400	92139626	1871	1871	1871	1871	0
334	20230914	143300	92139626	1871	1871	1871	1871	1
335	20230914	143200	92137755	1869	1869	1869	1869	0
336	20230914	143100	92137755	1869	1869	1869	1869	0
337	20230914	143000	92137755	1869	1869	1869	1869	0
338	20230914	142900	92137755	1869	1869	1869	1869	140
339	20230914	142800	91876095	1868	1868	1868	1868	0
340	20230914	142700	91876095	1868	1869	1869	1868	851
341	20230914	142600	90286067	1869	1869	1869	1869	0
342	20230914	142500	90286067	1869	1869	1869	1869	0
343	20230914	142400	90286067	1869	1869	1869	1869	0
344	20230914	142300	90286067	1869	1869	1869	1869	550
345	20230914	142200	89258117	1872	1872	1872	1872	0
346	20230914	142100	89258117	1872	1870	1872	1869	72
347	20230914	142000	89123475	1873	1873	1873	1873	0
348	20230914	141900	89123475	1873	1873	1873	1873	0
349	20230914	141800	89123475	1873	1873	1873	1873	0
350	20230914	141700	89123475	1873	1873	1873	1873	0
351	20230914	141600	89123475	1873	1873	1873	1873	0
352	20230914	141500	89123475	1873	1873	1873	1873	0
353	20230914	141400	89123475	1873	1873	1873	1873	0
354	20230914	141300	89123475	1873	1873	1873	1873	0
355	20230914	141200	89123475	1873	1871	1873	1869	23
356	20230914	141100	89080472	1872	1872	1872	1872	1
357	20230914	141000	89078600	1870	1870	1870	1870	0
358	20230914	140900	89078600	1870	1870	1870	1870	100
359	20230914	140800	88891600	1869	1869	1869	1869	0
360	20230914	140700	88891600	1869	1869	1869	1869	0
361	20230914	140600	88891600	1869	1869	1869	1869	0
362	20230914	140500	88891600	1869	1869	1869	1869	0
363	20230914	140400	88891600	1869	1869	1869	1869	0
364	20230914	140300	88891600	1869	1869	1869	1869	0
365	20230914	140200	88891600	1869	1869	1869	1869	100
366	20230914	140100	88704700	1872	1872	1872	1872	0
367	20230914	140000	88704700	1872	1872	1872	1872	337
368	20230914	135900	88073836	1872	1872	1872	1872	0
369	20230914	135800	88073836	1872	1872	1872	1872	40
370	20230914	135700	87998956	1872	1872	1872	1872	20
371	20230914	135600	87961516	1872	1872	1872	1872	70
372	20230914	135500	87830476	1869	1869	1869	1869	100
373	20230914	135400	87643576	1869	1869	1869	1869	6
374	20230914	135300	87632362	1870	1870	1870	1870	0
375	20230914	135200	87632362	1870	1870	1870	1870	73
376	20230914	135100	87495852	1870	1870	1870	1870	0
377	20230914	135000	87495852	1870	1870	1870	1870	25
378	20230914	134900	87449102	1870	1870	1870	1870	0
379	20230914	134800	87449102	1870	1870	1870	1870	0
380	20230914	134700	87449102	1870	1870	1870	1870	0
381	20230914	134600	87449102	1870	1870	1870	1870	0
382	20230914	134500	87449102	1870	1870	1870	1870	50
383	20230914	134400	87355602	1870	1870	1870	1870	0
384	20230914	134300	87355602	1870	1870	1870	1870	0
385	20230914	134200	87355602	1870	1870	1870	1870	0
386	20230914	134100	87355602	1870	1870	1870	1870	100
387	20230914	134000	87168602	1870	1870	1870	1870	10
388	20230914	133900	87149902	1870	1870	1870	1870	0
389	20230914	133800	87149902	1870	1870	1870	1870	0
390	20230914	133700	87149902	1870	1870	1870	1870	0
391	20230914	133600	87149902	1870	1870	1870	1870	5
392	20230914	133500	87140552	1870	1870	1870	1870	1
393	20230914	133400	87138682	1870	1870	1870	1870	0
394	20230914	133300	87138682	1870	1870	1870	1870	0
395	20230914	133200	87138682	1870	1870	1870	1870	0
396	20230914	133100	87138682	1870	1870	1870	1870	0
397	20230914	133000	87138682	1870	1870	1870	1870	20
398	20230914	132900	87101282	1870	1870	1870	1870	0
399	20230914	132800	87101282	1870	1866	1870	1866	413
400	20230914	132700	86330220	1866	1866	1866	1866	0
401	20230914	132600	86330220	1866	1866	1866	1866	0
402	20230914	132500	86330220	1866	1866	1866	1866	0
403	20230914	132400	86330220	1866	1866	1866	1866	0
404	20230914	132300	86330220	1866	1866	1866	1866	2
405	20230914	132200	86326488	1865	1865	1865	1865	0
406	20230914	132100	86326488	1865	1865	1865	1865	200
407	20230914	132000	85953488	1865	1865	1865	1865	10
408	20230914	131900	85934838	1864	1868	1868	1864	11000
409	20230914	131800	65414658	1869	1870	1870	1869	764
410	20230914	131700	63986027	1870	1870	1870	1870	0
411	20230914	131600	63986027	1870	1870	1870	1870	0
412	20230914	131500	63986027	1870	1870	1870	1870	199
413	20230914	131400	63613897	1872	1872	1872	1872	0
414	20230914	131300	63613897	1872	1872	1872	1872	0
415	20230914	131200	63613897	1872	1872	1872	1872	100
416	20230914	131100	63426697	1872	1872	1872	1872	0
417	20230914	131000	63426697	1872	1871	1872	1869	2332
418	20230914	130900	59066950	1871	1871	1871	1871	0
419	20230914	130800	59066950	1871	1871	1871	1871	0
420	20230914	130700	59066950	1871	1871	1871	1871	0
421	20230914	130600	59066950	1871	1871	1871	1871	0
422	20230914	130500	59066950	1871	1871	1871	1871	100
423	20230914	130400	58879850	1871	1871	1871	1871	0
424	20230914	130300	58879850	1871	1871	1871	1871	0
425	20230914	130200	58879850	1871	1871	1871	1871	30
426	20230914	130100	58823720	1871	1872	1872	1871	356
427	20230914	130000	58157643	1871	1872	1872	1871	800
428	20230914	125900	56660543	1872	1872	1872	1872	230
429	20230914	125800	56229983	1872	1872	1872	1872	20
430	20230914	125700	56192543	1872	1872	1872	1872	0
431	20230914	125600	56192543	1872	1872	1872	1872	1
432	20230914	125500	56190671	1871	1872	1872	1871	3
433	20230914	125400	56185057	1872	1872	1872	1872	1
434	20230914	125300	56183185	1872	1872	1872	1872	1
435	20230914	125200	56181313	1872	1872	1872	1872	6
436	20230914	125100	56170081	1872	1872	1872	1872	0
437	20230914	125000	56170081	1872	1872	1872	1872	0
438	20230914	124900	56170081	1872	1872	1872	1872	0
439	20230914	124800	56170081	1872	1872	1872	1872	200
440	20230914	124700	55795681	1872	1872	1872	1872	0
441	20230914	124600	55795681	1872	1872	1872	1872	0
442	20230914	124500	55795681	1872	1872	1872	1872	10
443	20230914	124400	55776961	1872	1872	1872	1872	0
444	20230914	124300	55776961	1872	1871	1872	1871	24
445	20230914	124200	55732047	1872	1872	1872	1872	128
446	20230914	124100	55492431	1872	1872	1872	1872	10
447	20230914	124000	55473711	1872	1872	1872	1872	0
448	20230914	123900	55473711	1872	1872	1872	1872	55
449	20230914	123800	55370751	1872	1872	1872	1872	53
450	20230914	123700	55271535	1872	1872	1872	1872	0
451	20230914	123600	55271535	1872	1872	1872	1872	0
452	20230914	123500	55271535	1872	1872	1872	1872	0
453	20230914	123400	55271535	1872	1872	1872	1872	0
454	20230914	123300	55271535	1872	1872	1872	1872	0
455	20230914	123200	55271535	1872	1872	1872	1872	0
456	20230914	123100	55271535	1872	1872	1872	1872	0
457	20230914	123000	55271535	1872	1872	1872	1872	153
458	20230914	122900	54985119	1872	1872	1872	1872	0
459	20230914	122800	54985119	1872	1872	1872	1872	0
460	20230914	122700	54985119	1872	1872	1872	1872	0
461	20230914	122600	54985119	1872	1872	1872	1872	0
462	20230914	122500	54985119	1872	1872	1872	1872	0
463	20230914	122400	54985119	1872	1872	1872	1872	0
464	20230914	122300	54985119	1872	1872	1872	1872	0
465	20230914	122200	54985119	1872	1872	1872	1872	0
466	20230914	122100	54985119	1872	1872	1872	1872	30
467	20230914	122000	54928959	1872	1872	1872	1872	5
468	20230914	121900	54919599	1872	1872	1872	1872	0
469	20230914	121800	54919599	1872	1872	1872	1872	0
470	20230914	121700	54919599	1872	1872	1872	1872	0
471	20230914	121600	54919599	1872	1872	1872	1872	0
472	20230914	121500	54919599	1872	1872	1872	1872	0
473	20230914	121400	54919599	1872	1872	1872	1872	1
474	20230914	121300	54917727	1874	1874	1874	1874	130
475	20230914	121200	54674107	1875	1875	1875	1875	0
476	20230914	121100	54674107	1875	1875	1875	1875	0
477	20230914	121000	54674107	1875	1875	1875	1875	0
478	20230914	120900	54674107	1875	1875	1875	1875	0
479	20230914	120800	54674107	1875	1875	1875	1875	134
480	20230914	120700	54422857	1875	1875	1875	1875	0
481	20230914	120600	54422857	1875	1875	1875	1875	0
482	20230914	120500	54422857	1875	1875	1875	1875	10
483	20230914	120400	54404107	1875	1875	1875	1875	1
484	20230914	120300	54402232	1874	1874	1874	1874	196
485	20230914	120200	54034928	1874	1874	1874	1874	0
486	20230914	120100	54034928	1874	1874	1874	1874	0
487	20230914	120000	54034928	1874	1874	1874	1874	0
488	20230914	115900	54034928	1874	1874	1874	1874	1
489	20230914	115800	54033054	1873	1874	1874	1873	51
490	20230914	115700	53937530	1873	1873	1873	1873	0
491	20230914	115600	53937530	1873	1873	1873	1873	50
492	20230914	115500	53843880	1874	1873	1874	1873	2
493	20230914	115400	53840133	1874	1874	1874	1874	4
494	20230914	115300	53832637	1874	1874	1874	1874	0
495	20230914	115200	53832637	1874	1874	1874	1874	0
496	20230914	115100	53832637	1874	1874	1874	1874	0
497	20230914	115000	53832637	1874	1874	1874	1874	0
498	20230914	114900	53832637	1874	1874	1874	1874	0
499	20230914	114800	53832637	1874	1874	1874	1874	0
500	20230914	114700	53832637	1874	1874	1874	1874	70
501	20230914	114600	53701457	1874	1874	1874	1874	96
502	20230914	114500	53521553	1874	1874	1874	1874	5
503	20230914	114400	53512183	1869	1869	1869	1869	0
504	20230914	114300	53512183	1869	1869	1869	1869	0
505	20230914	114200	53512183	1869	1869	1869	1869	0
506	20230914	114100	53512183	1869	1870	1870	1869	312
507	20230914	114000	52928892	1874	1874	1874	1874	0
508	20230914	113900	52928892	1874	1874	1874	1874	0
509	20230914	113800	52928892	1874	1874	1874	1874	0
510	20230914	113700	52928892	1874	1874	1874	1874	0
511	20230914	113600	52928892	1874	1874	1874	1874	0
512	20230914	113500	52928892	1874	1874	1874	1874	11
513	20230914	113400	52908278	1874	1874	1874	1874	1
514	20230914	113300	52906404	1873	1873	1873	1873	0
515	20230914	113200	52906404	1873	1873	1873	1873	0
516	20230914	113100	52906404	1873	1873	1873	1873	3
517	20230914	113000	52900785	1869	1869	1869	1869	0
518	20230914	112900	52900785	1869	1869	1869	1869	0
519	20230914	112800	52900785	1869	1869	1869	1869	0
520	20230914	112700	52900785	1869	1869	1869	1869	0
521	20230914	112600	52900785	1869	1869	1869	1869	0
522	20230914	112500	52900785	1869	1869	1869	1869	0
523	20230914	112400	52900785	1869	1869	1869	1869	70
524	20230914	112300	52769955	1869	1869	1869	1869	0
525	20230914	112200	52769955	1869	1869	1869	1869	15
526	20230914	112100	52741920	1873	1873	1873	1873	0
527	20230914	112000	52741920	1873	1873	1873	1873	1
528	20230914	111900	52740047	1873	1873	1873	1873	0
529	20230914	111800	52740047	1873	1873	1873	1873	0
530	20230914	111700	52740047	1873	1873	1873	1873	100
531	20230914	111600	52552747	1874	1874	1874	1874	0
532	20230914	111500	52552747	1874	1874	1874	1874	0
533	20230914	111400	52552747	1874	1874	1874	1874	0
534	20230914	111300	52552747	1874	1874	1874	1874	0
535	20230914	111200	52552747	1874	1874	1874	1874	0
536	20230914	111100	52552747	1874	1874	1874	1874	0
537	20230914	111000	52552747	1874	1871	1874	1868	347
538	20230914	110900	51904123	1874	1874	1874	1874	0
539	20230914	110800	51904123	1874	1874	1874	1874	200
540	20230914	110700	51529323	1874	1872	1874	1870	1001
541	20230914	110600	49657191	1872	1874	1874	1872	2700
542	20230914	110500	44602735	1876	1876	1876	1876	0
543	20230914	110400	44602735	1876	1876	1876	1876	2
544	20230914	110300	44598983	1876	1875	1876	1875	462
545	20230914	110200	43732719	1875	1876	1876	1875	174
546	20230914	110100	43406401	1877	1877	1877	1877	0
547	20230914	110000	43406401	1877	1877	1877	1877	0
548	20230914	105900	43406401	1877	1877	1877	1877	0
549	20230914	105800	43406401	1877	1877	1877	1877	33
550	20230914	105700	43344460	1877	1880	1880	1877	319
551	20230914	105600	42745049	1884	1884	1884	1884	0
552	20230914	105500	42745049	1884	1884	1884	1884	0
553	20230914	105400	42745049	1884	1884	1884	1884	0
554	20230914	105300	42745049	1884	1884	1884	1884	0
555	20230914	105200	42745049	1884	1884	1884	1884	62
556	20230914	105100	42628241	1884	1884	1884	1884	0
557	20230914	105000	42628241	1884	1884	1884	1884	0
558	20230914	104900	42628241	1884	1881	1884	1881	4
559	20230914	104800	42620711	1880	1876	1880	1876	1533
560	20230914	104700	39741858	1875	1875	1875	1875	37
561	20230914	104600	39672483	1875	1875	1875	1875	0
562	20230914	104500	39672483	1875	1874	1875	1874	400
563	20230914	104400	38922683	1875	1875	1875	1875	0
564	20230914	104300	38922683	1875	1875	1875	1875	1
565	20230914	104200	38920808	1875	1875	1875	1875	52
566	20230914	104100	38823308	1874	1874	1874	1874	1132
567	20230914	104000	36701940	1875	1875	1875	1875	0
568	20230914	103900	36701940	1875	1875	1875	1875	0
569	20230914	103800	36701940	1875	1875	1875	1875	1
570	20230914	103700	36700065	1874	1874	1874	1874	0
571	20230914	103600	36700065	1874	1874	1874	1874	282
572	20230914	103500	36171597	1874	1874	1874	1874	76
573	20230914	103400	36029173	1875	1875	1875	1875	4
574	20230914	103300	36021673	1875	1875	1875	1875	1
575	20230914	103200	36019798	1874	1874	1874	1874	2053
576	20230914	103100	32172476	1874	1874	1874	1874	0
577	20230914	103000	32172476	1874	1874	1874	1874	11
578	20230914	102900	32151862	1875	1875	1875	1875	0
579	20230914	102800	32151862	1875	1875	1875	1875	0
580	20230914	102700	32151862	1875	1875	1875	1875	270
581	20230914	102600	31645612	1875	1875	1875	1875	0
582	20230914	102500	31645612	1875	1875	1875	1875	0
583	20230914	102400	31645612	1875	1875	1875	1875	1000
584	20230914	102300	29770612	1875	1875	1875	1875	100
585	20230914	102200	29583112	1875	1875	1875	1875	0
586	20230914	102100	29583112	1875	1875	1875	1875	0
587	20230914	102000	29583112	1875	1875	1875	1875	1
588	20230914	101900	29581237	1875	1875	1875	1875	89
589	20230914	101800	29414362	1875	1875	1875	1875	300
590	20230914	101700	28851862	1876	1876	1876	1876	0
591	20230914	101600	28851862	1876	1876	1876	1876	0
592	20230914	101500	28851862	1876	1876	1876	1876	0
593	20230914	101400	28851862	1876	1876	1876	1876	0
594	20230914	101300	28851862	1876	1876	1876	1876	0
595	20230914	101200	28851862	1876	1876	1876	1876	0
596	20230914	101100	28851862	1876	1876	1876	1876	55
597	20230914	101000	28748682	1876	1876	1876	1876	7
598	20230914	100900	28735550	1876	1876	1876	1876	320
599	20230914	100800	28135230	1875	1875	1875	1875	230
600	20230914	100700	27703980	1875	1876	1876	1875	2
601	20230914	100600	27700229	1875	1876	1876	1875	277
602	20230914	100500	27180853	1875	1875	1875	1875	0
603	20230914	100400	27180853	1875	1875	1875	1875	118
604	20230914	100300	26959603	1874	1874	1874	1874	49
605	20230914	100200	26867777	1875	1875	1875	1875	2
606	20230914	100100	26864027	1874	1874	1874	1874	522
607	20230914	100000	25885799	1873	1873	1873	1873	1367
608	20230914	095900	23325408	1873	1873	1873	1873	1
609	20230914	095800	23323535	1872	1872	1872	1872	48
610	20230914	095700	23233679	1872	1872	1872	1872	10
611	20230914	095600	23214959	1872	1872	1872	1872	0
612	20230914	095500	23214959	1872	1872	1872	1872	0
613	20230914	095400	23214959	1872	1873	1873	1872	17
614	20230914	095300	23183124	1873	1870	1873	1870	112
615	20230914	095200	22973654	1870	1870	1870	1870	74
616	20230914	095100	22835274	1870	1870	1870	1870	6
617	20230914	095000	22824054	1870	1870	1870	1870	25
618	20230914	094900	22777304	1870	1870	1870	1870	20
619	20230914	094800	22739904	1870	1870	1870	1870	0
620	20230914	094700	22739904	1870	1870	1870	1870	2091
621	20230914	094600	18829734	1870	1870	1870	1870	0
622	20230914	094500	18829734	1870	1872	1872	1870	2484
623	20230914	094400	14184230	1873	1873	1873	1873	0
624	20230914	094300	14184230	1873	1873	1873	1873	28
625	20230914	094200	14131786	1874	1874	1874	1874	58
626	20230914	094100	14023094	1876	1874	1876	1874	120
627	20230914	094000	13798194	1876	1876	1876	1876	0
628	20230914	093900	13798194	1876	1876	1876	1876	1
629	20230914	093800	13796318	1874	1874	1874	1874	0
630	20230914	093700	13796318	1874	1874	1874	1874	160
631	20230914	093600	13496478	1876	1877	1877	1876	111
632	20230914	093500	13288237	1878	1878	1878	1878	0
633	20230914	093400	13288237	1878	1875	1878	1873	513
634	20230914	093300	12326850	1874	1874	1874	1874	80
635	20230914	093200	12176930	1873	1873	1873	1873	289
636	20230914	093100	11635633	1873	1872	1873	1872	35
637	20230914	093000	11570083	1873	1873	1873	1873	0
638	20230914	092900	11570083	1873	1873	1873	1873	1
639	20230914	092800	11568210	1872	1871	1872	1871	129
640	20230914	092700	11326822	1872	1872	1872	1872	0
641	20230914	092600	11326822	1872	1871	1872	1871	4
642	20230914	092500	11319337	1870	1871	1871	1870	344
643	20230914	092400	10676013	1870	1870	1870	1870	0
644	20230914	092300	10676013	1870	1869	1870	1869	185
645	20230914	092200	10330161	1869	1869	1869	1869	0
646	20230914	092100	10330161	1869	1869	1869	1869	49
647	20230914	092000	10238580	1869	1869	1869	1869	0
648	20230914	091900	10238580	1869	1868	1869	1866	452
649	20230914	091800	9395120	1870	1870	1870	1870	0
650	20230914	091700	9395120	1870	1866	1870	1866	16
651	20230914	091600	9365260	1867	1867	1868	1867	54
652	20230914	091500	9264429	1867	1867	1867	1867	61
653	20230914	091400	9150542	1867	1867	1867	1867	11
654	20230914	091300	9130005	1868	1868	1868	1868	5
655	20230914	091200	9120665	1867	1868	1868	1867	136
656	20230914	091100	8866752	1869	1869	1869	1869	0
657	20230914	091000	8866752	1869	1869	1869	1869	115
658	20230914	090900	8651817	1870	1870	1870	1870	0
659	20230914	090800	8651817	1870	1870	1870	1870	0
660	20230914	090700	8651817	1870	1872	1872	1870	202
661	20230914	090600	8273877	1873	1865	1873	1865	501
662	20230914	090500	7339504	1863	1874	1874	1863	90
663	20230914	090400	7171281	1876	1876	1876	1876	54
664	20230914	090300	7069977	1876	1876	1876	1876	1
665	20230914	090200	7068101	1881	1881	1881	1881	0
666	20230914	090100	7068101	1881	1886	1886	1863	39
667	20230914	090000	6994697	1887	1850	1890	1850	3769