KissMeData/198440/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200600	129837105	1870	1870	1870	1870	395
3	20230919	200500	129837105	1870	1870	1870	1870	0
4	20230919	200400	129837105	1870	1870	1870	1870	0
5	20230919	200300	129837105	1870	1870	1870	1870	0
6	20230919	200200	129837105	1870	1870	1870	1870	0
7	20230919	200100	129837105	1870	1870	1870	1870	0
8	20230919	200000	129837105	1870	1870	1870	1870	0
9	20230919	195900	129837105	1870	1870	1870	1870	0
10	20230919	195800	129837105	1870	1870	1870	1870	0
11	20230919	195700	129837105	1870	1870	1870	1870	0
12	20230919	195600	129837105	1870	1870	1870	1870	0
13	20230919	195500	129837105	1870	1870	1870	1870	0
14	20230919	195400	129837105	1870	1870	1870	1870	0
15	20230919	195300	129837105	1870	1870	1870	1870	0
16	20230919	195200	129837105	1870	1870	1870	1870	0
17	20230919	195100	129837105	1870	1870	1870	1870	0
18	20230919	195000	129837105	1870	1870	1870	1870	0
19	20230919	194900	129837105	1870	1870	1870	1870	0
20	20230919	194800	129837105	1870	1870	1870	1870	0
21	20230919	194700	129837105	1870	1870	1870	1870	0
22	20230919	194600	129837105	1870	1870	1870	1870	0
23	20230919	194500	129837105	1870	1870	1870	1870	0
24	20230919	194400	129837105	1870	1870	1870	1870	0
25	20230919	194300	129837105	1870	1870	1870	1870	0
26	20230919	194200	129837105	1870	1870	1870	1870	0
27	20230919	194100	129837105	1870	1870	1870	1870	0
28	20230919	194000	129837105	1870	1870	1870	1870	0
29	20230919	193900	129837105	1870	1870	1870	1870	0
30	20230919	193800	129837105	1870	1870	1870	1870	0
31	20230919	193700	129837105	1870	1870	1870	1870	0
32	20230919	193600	129837105	1870	1870	1870	1870	395
33	20230919	193500	129837105	1870	1870	1870	1870	0
34	20230919	193400	129837105	1870	1870	1870	1870	0
35	20230919	193300	129837105	1870	1870	1870	1870	0
36	20230919	193200	129837105	1870	1870	1870	1870	0
37	20230919	193100	129837105	1870	1870	1870	1870	0
38	20230919	193000	129837105	1870	1870	1870	1870	0
39	20230919	192900	129837105	1870	1870	1870	1870	0
40	20230919	192800	129837105	1870	1870	1870	1870	0
41	20230919	192700	129837105	1870	1870	1870	1870	0
42	20230919	192600	129837105	1870	1870	1870	1870	0
43	20230919	192500	129837105	1870	1870	1870	1870	0
44	20230919	192400	129837105	1870	1870	1870	1870	0
45	20230919	192300	129837105	1870	1870	1870	1870	0
46	20230919	192200	129837105	1870	1870	1870	1870	0
47	20230919	192100	129837105	1870	1870	1870	1870	0
48	20230919	192000	129837105	1870	1870	1870	1870	0
49	20230919	191900	129837105	1870	1870	1870	1870	0
50	20230919	191800	129837105	1870	1870	1870	1870	0
51	20230919	191700	129837105	1870	1870	1870	1870	0
52	20230919	191600	129837105	1870	1870	1870	1870	0
53	20230919	191500	129837105	1870	1870	1870	1870	0
54	20230919	191400	129837105	1870	1870	1870	1870	0
55	20230919	191300	129837105	1870	1870	1870	1870	0
56	20230919	191200	129837105	1870	1870	1870	1870	0
57	20230919	191100	129837105	1870	1870	1870	1870	0
58	20230919	191000	129837105	1870	1870	1870	1870	0
59	20230919	190900	129837105	1870	1870	1870	1870	0
60	20230919	190800	129837105	1870	1870	1870	1870	0
61	20230919	190700	129837105	1870	1870	1870	1870	0
62	20230919	190600	129837105	1870	1870	1870	1870	395
63	20230919	190500	129837105	1870	1870	1870	1870	0
64	20230919	190400	129837105	1870	1870	1870	1870	0
65	20230919	190300	129837105	1870	1870	1870	1870	0
66	20230919	190200	129837105	1870	1870	1870	1870	0
67	20230919	190100	129837105	1870	1870	1870	1870	0
68	20230919	190000	129837105	1870	1870	1870	1870	0
69	20230919	185900	129837105	1870	1870	1870	1870	0
70	20230919	185800	129837105	1870	1870	1870	1870	0
71	20230919	185700	129837105	1870	1870	1870	1870	0
72	20230919	185600	129837105	1870	1870	1870	1870	0
73	20230919	185500	129837105	1870	1870	1870	1870	0
74	20230919	185400	129837105	1870	1870	1870	1870	0
75	20230919	185300	129837105	1870	1870	1870	1870	0
76	20230919	185200	129837105	1870	1870	1870	1870	0
77	20230919	185100	129837105	1870	1870	1870	1870	0
78	20230919	185000	129837105	1870	1870	1870	1870	0
79	20230919	184900	129837105	1870	1870	1870	1870	0
80	20230919	184800	129837105	1870	1870	1870	1870	0
81	20230919	184700	129837105	1870	1870	1870	1870	0
82	20230919	184600	129837105	1870	1870	1870	1870	0
83	20230919	184500	129837105	1870	1870	1870	1870	0
84	20230919	184400	129837105	1870	1870	1870	1870	0
85	20230919	184300	129837105	1870	1870	1870	1870	0
86	20230919	184200	129837105	1870	1870	1870	1870	0
87	20230919	184100	129837105	1870	1870	1870	1870	0
88	20230919	184000	129837105	1870	1870	1870	1870	0
89	20230919	183900	129837105	1870	1870	1870	1870	0
90	20230919	183800	129837105	1870	1870	1870	1870	0
91	20230919	183700	129837105	1870	1870	1870	1870	0
92	20230919	183600	129837105	1870	1870	1870	1870	395
93	20230919	183500	129837105	1870	1870	1870	1870	0
94	20230919	183400	129837105	1870	1870	1870	1870	0
95	20230919	183300	129837105	1870	1870	1870	1870	0
96	20230919	183200	129837105	1870	1870	1870	1870	0
97	20230919	183100	129837105	1870	1870	1870	1870	0
98	20230919	183000	129837105	1870	1870	1870	1870	0
99	20230919	182900	129837105	1870	1870	1870	1870	0
100	20230919	182800	129837105	1870	1870	1870	1870	0
101	20230919	182700	129837105	1870	1870	1870	1870	0
102	20230919	182600	129837105	1870	1870	1870	1870	0
103	20230919	182500	129837105	1870	1870	1870	1870	0
104	20230919	182400	129837105	1870	1870	1870	1870	0
105	20230919	182300	129837105	1870	1870	1870	1870	0
106	20230919	182200	129837105	1870	1870	1870	1870	0
107	20230919	182100	129837105	1870	1870	1870	1870	0
108	20230919	182000	129837105	1870	1870	1870	1870	0
109	20230919	181900	129837105	1870	1870	1870	1870	0
110	20230919	181800	129837105	1870	1870	1870	1870	0
111	20230919	181700	129837105	1870	1870	1870	1870	0
112	20230919	181600	129837105	1870	1870	1870	1870	0
113	20230919	181500	129837105	1870	1870	1870	1870	0
114	20230919	181400	129837105	1870	1870	1870	1870	0
115	20230919	181300	129837105	1870	1870	1870	1870	0
116	20230919	181200	129837105	1870	1870	1870	1870	0
117	20230919	181100	129837105	1870	1870	1870	1870	0
118	20230919	181000	129837105	1870	1870	1870	1870	0
119	20230919	180900	129837105	1870	1870	1870	1870	0
120	20230919	180800	129837105	1870	1870	1870	1870	0
121	20230919	180700	129837105	1870	1870	1870	1870	0
122	20230919	180600	129837105	1870	1870	1870	1870	395
123	20230919	180500	129837105	1870	1870	1870	1870	0
124	20230919	180400	129837105	1870	1870	1870	1870	0
125	20230919	180300	129837105	1870	1870	1870	1870	0
126	20230919	180200	129837105	1870	1870	1870	1870	0
127	20230919	180100	129837105	1870	1870	1870	1870	0
128	20230919	180000	129837105	1870	1870	1870	1870	0
129	20230919	175900	129837105	1870	1870	1870	1870	0
130	20230919	175800	129837105	1870	1870	1870	1870	0
131	20230919	175700	129837105	1870	1870	1870	1870	0
132	20230919	175600	129837105	1870	1870	1870	1870	0
133	20230919	175500	129837105	1870	1870	1870	1870	0
134	20230919	175400	129837105	1870	1870	1870	1870	0
135	20230919	175300	129837105	1870	1870	1870	1870	0
136	20230919	175200	129837105	1870	1870	1870	1870	0
137	20230919	175100	129837105	1870	1870	1870	1870	0
138	20230919	175000	129837105	1870	1870	1870	1870	0
139	20230919	174900	129837105	1870	1870	1870	1870	0
140	20230919	174800	129837105	1870	1870	1870	1870	0
141	20230919	174700	129837105	1870	1870	1870	1870	0
142	20230919	174600	129837105	1870	1870	1870	1870	0
143	20230919	174500	129837105	1870	1870	1870	1870	0
144	20230919	174400	129837105	1870	1870	1870	1870	0
145	20230919	174300	129837105	1870	1870	1870	1870	0
146	20230919	174200	129837105	1870	1870	1870	1870	0
147	20230919	174100	129837105	1870	1870	1870	1870	0
148	20230919	174000	129837105	1870	1870	1870	1870	0
149	20230919	173900	129837105	1870	1870	1870	1870	0
150	20230919	173800	129837105	1870	1870	1870	1870	0
151	20230919	173700	129837105	1870	1870	1870	1870	0
152	20230919	173600	129837105	1870	1870	1870	1870	395
153	20230919	173500	129837105	1870	1870	1870	1870	0
154	20230919	173400	129837105	1870	1870	1870	1870	0
155	20230919	173300	129837105	1870	1870	1870	1870	0
156	20230919	173200	129837105	1870	1870	1870	1870	0
157	20230919	173100	129837105	1870	1870	1870	1870	0
158	20230919	173000	129837105	1870	1870	1870	1870	0
159	20230919	172900	129837105	1870	1870	1870	1870	0
160	20230919	172800	129837105	1870	1870	1870	1870	0
161	20230919	172700	129837105	1870	1870	1870	1870	0
162	20230919	172600	129837105	1870	1870	1870	1870	0
163	20230919	172500	129837105	1870	1870	1870	1870	0
164	20230919	172400	129837105	1870	1870	1870	1870	0
165	20230919	172300	129837105	1870	1870	1870	1870	0
166	20230919	172200	129837105	1870	1870	1870	1870	0
167	20230919	172100	129837105	1870	1870	1870	1870	0
168	20230919	172000	129837105	1870	1870	1870	1870	0
169	20230919	171900	129837105	1870	1870	1870	1870	0
170	20230919	171800	129837105	1870	1870	1870	1870	0
171	20230919	171700	129837105	1870	1870	1870	1870	0
172	20230919	171600	129837105	1870	1870	1870	1870	0
173	20230919	171500	129837105	1870	1870	1870	1870	0
174	20230919	171400	129837105	1870	1870	1870	1870	0
175	20230919	171300	129837105	1870	1870	1870	1870	0
176	20230919	171200	129837105	1870	1870	1870	1870	0
177	20230919	171100	129837105	1870	1870	1870	1870	0
178	20230919	171000	129837105	1870	1870	1870	1870	0
179	20230919	170900	129837105	1870	1870	1870	1870	0
180	20230919	170800	129837105	1870	1870	1870	1870	0
181	20230919	170700	129837105	1870	1870	1870	1870	0
182	20230919	170600	129837105	1870	1870	1870	1870	395
183	20230919	170500	129837105	1870	1870	1870	1870	0
184	20230919	170400	129837105	1870	1870	1870	1870	0
185	20230919	170300	129837105	1870	1870	1870	1870	0
186	20230919	170200	129837105	1870	1870	1870	1870	0
187	20230919	170100	129837105	1870	1870	1870	1870	0
188	20230919	170000	129837105	1870	1870	1870	1870	0
189	20230919	165900	129837105	1870	1870	1870	1870	0
190	20230919	165800	129837105	1870	1870	1870	1870	0
191	20230919	165700	129837105	1870	1870	1870	1870	0
192	20230919	165600	129837105	1870	1870	1870	1870	0
193	20230919	165500	129837105	1870	1870	1870	1870	0
194	20230919	165400	129837105	1870	1870	1870	1870	0
195	20230919	165300	129837105	1870	1870	1870	1870	0
196	20230919	165200	129837105	1870	1870	1870	1870	0
197	20230919	165100	129837105	1870	1870	1870	1870	0
198	20230919	165000	129837105	1870	1870	1870	1870	0
199	20230919	164900	129837105	1870	1870	1870	1870	0
200	20230919	164800	129837105	1870	1870	1870	1870	0
201	20230919	164700	129837105	1870	1870	1870	1870	0
202	20230919	164600	129837105	1870	1870	1870	1870	0
203	20230919	164500	129837105	1870	1870	1870	1870	0
204	20230919	164400	129837105	1870	1870	1870	1870	0
205	20230919	164300	129837105	1870	1870	1870	1870	0
206	20230919	164200	129837105	1870	1870	1870	1870	0
207	20230919	164100	129837105	1870	1870	1870	1870	0
208	20230919	164000	129837105	1870	1870	1870	1870	0
209	20230919	163900	129837105	1870	1870	1870	1870	0
210	20230919	163800	129837105	1870	1870	1870	1870	0
211	20230919	163700	129837105	1870	1870	1870	1870	0
212	20230919	163600	129837105	1870	1870	1870	1870	395
213	20230919	163500	129837105	1870	1870	1870	1870	0
214	20230919	163400	129837105	1870	1870	1870	1870	0
215	20230919	163300	129837105	1870	1870	1870	1870	0
216	20230919	163200	129837105	1870	1870	1870	1870	0
217	20230919	163100	129837105	1870	1870	1870	1870	0
218	20230919	163000	129837105	1870	1870	1870	1870	0
219	20230919	162900	129837105	1870	1870	1870	1870	0
220	20230919	162800	129837105	1870	1870	1870	1870	0
221	20230919	162700	129837105	1870	1870	1870	1870	0
222	20230919	162600	129837105	1870	1870	1870	1870	0
223	20230919	162500	129837105	1870	1870	1870	1870	0
224	20230919	162400	129837105	1870	1870	1870	1870	0
225	20230919	162300	129837105	1870	1870	1870	1870	0
226	20230919	162200	129837105	1870	1870	1870	1870	0
227	20230919	162100	129837105	1870	1870	1870	1870	0
228	20230919	162000	129837105	1870	1870	1870	1870	0
229	20230919	161900	129837105	1870	1870	1870	1870	0
230	20230919	161800	129837105	1870	1870	1870	1870	0
231	20230919	161700	129837105	1870	1870	1870	1870	0
232	20230919	161600	129837105	1870	1870	1870	1870	0
233	20230919	161500	129837105	1870	1870	1870	1870	0
234	20230919	161400	129837105	1870	1870	1870	1870	0
235	20230919	161300	129837105	1870	1870	1870	1870	0
236	20230919	161200	129837105	1870	1870	1870	1870	0
237	20230919	161100	129837105	1870	1870	1870	1870	0
238	20230919	161000	129837105	1870	1870	1870	1870	0
239	20230919	160900	129837105	1870	1870	1870	1870	0
240	20230919	160800	129837105	1870	1870	1870	1870	0
241	20230919	160700	129837105	1870	1870	1870	1870	0
242	20230919	160600	129837105	1870	1870	1870	1870	395
243	20230919	160500	129837105	1870	1870	1870	1870	0
244	20230919	160400	129837105	1870	1870	1870	1870	0
245	20230919	160300	129837105	1870	1870	1870	1870	0
246	20230919	160200	129837105	1870	1870	1870	1870	0
247	20230919	160100	129837105	1870	1870	1870	1870	0
248	20230919	160000	129837105	1870	1870	1870	1870	0
249	20230919	155900	129837105	1870	1870	1870	1870	0
250	20230919	155800	129837105	1870	1870	1870	1870	0
251	20230919	155700	129837105	1870	1870	1870	1870	0
252	20230919	155600	129837105	1870	1870	1870	1870	0
253	20230919	155500	129837105	1870	1870	1870	1870	0
254	20230919	155400	129837105	1870	1870	1870	1870	0
255	20230919	155300	129837105	1870	1870	1870	1870	0
256	20230919	155200	129837105	1870	1870	1870	1870	0
257	20230919	155100	129837105	1870	1870	1870	1870	0
258	20230919	155000	129837105	1870	1870	1870	1870	0
259	20230919	154900	129837105	1870	1870	1870	1870	0
260	20230919	154800	129837105	1870	1870	1870	1870	0
261	20230919	154700	129837105	1870	1870	1870	1870	0
262	20230919	154600	129837105	1870	1870	1870	1870	0
263	20230919	154500	129837105	1870	1870	1870	1870	0
264	20230919	154400	129837105	1870	1870	1870	1870	0
265	20230919	154300	129837105	1870	1870	1870	1870	0
266	20230919	154200	129837105	1870	1870	1870	1870	0
267	20230919	154100	129837105	1870	1870	1870	1870	0
268	20230919	154000	129837105	1870	1870	1870	1870	0
269	20230919	153900	129837105	1870	1870	1870	1870	0
270	20230919	153800	129837105	1870	1870	1870	1870	0
271	20230919	153700	129837105	1870	1870	1870	1870	0
272	20230919	153600	129837105	1870	1870	1870	1870	395
273	20230919	153500	129837105	1870	1870	1870	1870	0
274	20230919	153400	129837105	1870	1870	1870	1870	0
275	20230919	153300	129837105	1870	1870	1870	1870	0
276	20230919	153200	129837105	1870	1870	1870	1870	0
277	20230919	153100	129837105	1870	1870	1870	1870	0
278	20230919	153000	129837105	1870	1870	1870	1870	395
279	20230919	152900	129098455	1879	1879	1879	1879	0
280	20230919	152800	129098455	1879	1879	1879	1879	0
281	20230919	152700	129098455	1879	1879	1879	1879	0
282	20230919	152600	129098455	1879	1879	1879	1879	0
283	20230919	152500	129098455	1879	1879	1879	1879	0
284	20230919	152400	129098455	1879	1879	1879	1879	0
285	20230919	152300	129098455	1879	1879	1879	1879	0
286	20230919	152200	129098455	1879	1879	1879	1879	0
287	20230919	152100	129098455	1879	1879	1879	1879	0
288	20230919	152000	129098455	1879	1879	1879	1879	0
289	20230919	151900	129098455	1879	1879	1879	1879	3
290	20230919	151800	129092818	1879	1879	1879	1879	0
291	20230919	151700	129092818	1879	1878	1879	1878	2
292	20230919	151600	129089061	1878	1877	1878	1877	16
293	20230919	151500	129059022	1872	1872	1872	1872	0
294	20230919	151400	129059022	1872	1876	1876	1872	72
295	20230919	151300	128924026	1877	1877	1877	1877	0
296	20230919	151200	128924026	1877	1877	1877	1877	2
297	20230919	151100	128920272	1877	1883	1883	1877	196
298	20230919	151000	128552374	1877	1877	1877	1877	16
299	20230919	150900	128522342	1883	1883	1883	1883	0
300	20230919	150800	128522342	1883	1883	1883	1883	807
301	20230919	150700	127002761	1883	1883	1883	1883	0
302	20230919	150600	127002761	1883	1883	1883	1883	0
303	20230919	150500	127002761	1883	1883	1883	1883	0
304	20230919	150400	127002761	1883	1883	1883	1883	0
305	20230919	150300	127002761	1883	1883	1883	1883	100
306	20230919	150200	126814461	1883	1883	1883	1883	0
307	20230919	150100	126814461	1883	1883	1883	1883	73
308	20230919	150000	126677002	1883	1883	1883	1883	30
309	20230919	145900	126620512	1884	1884	1884	1884	0
310	20230919	145800	126620512	1884	1884	1884	1884	0
311	20230919	145700	126620512	1884	1884	1884	1884	0
312	20230919	145600	126620512	1884	1884	1884	1884	0
313	20230919	145500	126620512	1884	1884	1884	1884	0
314	20230919	145400	126620512	1884	1884	1884	1884	0
315	20230919	145300	126620512	1884	1884	1884	1884	0
316	20230919	145200	126620512	1884	1884	1884	1884	0
317	20230919	145100	126620512	1884	1884	1884	1884	0
318	20230919	145000	126620512	1884	1884	1884	1884	0
319	20230919	144900	126620512	1884	1884	1884	1884	0
320	20230919	144800	126620512	1884	1884	1884	1884	2
321	20230919	144700	126616744	1884	1884	1884	1884	0
322	20230919	144600	126616744	1884	1884	1884	1884	0
323	20230919	144500	126616744	1884	1880	1884	1872	665
324	20230919	144400	125366189	1877	1873	1877	1872	822
325	20230919	144300	123824849	1872	1872	1872	1872	0
326	20230919	144200	123824849	1872	1872	1872	1872	65
327	20230919	144100	123703169	1873	1873	1873	1873	0
328	20230919	144000	123703169	1873	1873	1873	1873	0
329	20230919	143900	123703169	1873	1873	1873	1873	0
330	20230919	143800	123703169	1873	1873	1873	1873	0
331	20230919	143700	123703169	1873	1873	1873	1873	200
332	20230919	143600	123328569	1873	1873	1873	1873	1
333	20230919	143500	123326696	1872	1872	1872	1872	0
334	20230919	143400	123326696	1872	1872	1872	1872	0
335	20230919	143300	123326696	1872	1872	1872	1872	259
336	20230919	143200	122841848	1873	1873	1873	1873	3
337	20230919	143100	122836229	1872	1872	1872	1872	0
338	20230919	143000	122836229	1872	1872	1872	1872	51
339	20230919	142900	122740757	1873	1873	1873	1873	0
340	20230919	142800	122740757	1873	1873	1873	1873	1
341	20230919	142700	122738884	1872	1872	1872	1872	0
342	20230919	142600	122738884	1872	1872	1872	1872	167
343	20230919	142500	122426260	1872	1872	1872	1872	500
344	20230919	142400	121490260	1872	1871	1872	1871	833
345	20230919	142300	119931384	1870	1870	1870	1870	0
346	20230919	142200	119931384	1870	1870	1870	1870	0
347	20230919	142100	119931384	1870	1870	1870	1870	0
348	20230919	142000	119931384	1870	1870	1870	1870	0
349	20230919	141900	119931384	1870	1870	1870	1870	210
350	20230919	141800	119538684	1871	1871	1871	1871	0
351	20230919	141700	119538684	1871	1871	1871	1871	0
352	20230919	141600	119538684	1871	1871	1871	1871	0
353	20230919	141500	119538684	1871	1871	1871	1871	0
354	20230919	141400	119538684	1871	1871	1871	1871	0
355	20230919	141300	119538684	1871	1871	1871	1871	5
356	20230919	141200	119529329	1869	1869	1869	1869	0
357	20230919	141100	119529329	1869	1869	1869	1869	0
358	20230919	141000	119529329	1869	1869	1869	1869	0
359	20230919	140900	119529329	1869	1869	1869	1869	0
360	20230919	140800	119529329	1869	1869	1869	1869	0
361	20230919	140700	119529329	1869	1870	1870	1869	419
362	20230919	140600	118745940	1870	1871	1871	1870	14
363	20230919	140500	118719748	1872	1872	1872	1872	0
364	20230919	140400	118719748	1872	1872	1872	1872	0
365	20230919	140300	118719748	1872	1872	1872	1872	14
366	20230919	140200	118693540	1872	1872	1872	1872	8
367	20230919	140100	118678564	1871	1871	1871	1871	0
368	20230919	140000	118678564	1871	1871	1871	1871	0
369	20230919	135900	118678564	1871	1871	1871	1871	0
370	20230919	135800	118678564	1871	1871	1871	1871	1
371	20230919	135700	118676693	1871	1871	1871	1871	10
372	20230919	135600	118657983	1871	1871	1871	1871	200
373	20230919	135500	118283783	1871	1871	1871	1871	0
374	20230919	135400	118283783	1871	1871	1871	1871	0
375	20230919	135300	118283783	1871	1871	1871	1871	0
376	20230919	135200	118283783	1871	1871	1871	1871	500
377	20230919	135100	117348283	1871	1871	1871	1871	4951
378	20230919	135000	108084962	1871	1871	1871	1871	10
379	20230919	134900	108066252	1871	1871	1871	1871	1039
380	20230919	134800	106122283	1871	1871	1871	1871	159
381	20230919	134700	105824794	1871	1871	1871	1871	0
382	20230919	134600	105824794	1871	1871	1871	1871	0
383	20230919	134500	105824794	1871	1871	1871	1871	150
384	20230919	134400	105544144	1871	1871	1871	1871	0
385	20230919	134300	105544144	1871	1871	1871	1871	0
386	20230919	134200	105544144	1871	1871	1871	1871	80
387	20230919	134100	105394464	1871	1871	1871	1871	3
388	20230919	134000	105388851	1871	1871	1871	1871	10
389	20230919	133900	105370141	1871	1871	1871	1871	0
390	20230919	133800	105370141	1871	1871	1871	1871	0
391	20230919	133700	105370141	1871	1871	1871	1871	0
392	20230919	133600	105370141	1871	1871	1871	1871	20
393	20230919	133500	105332721	1871	1871	1871	1871	0
394	20230919	133400	105332721	1871	1871	1871	1871	10
395	20230919	133300	105314011	1871	1871	1871	1871	20
396	20230919	133200	105276591	1871	1871	1871	1871	0
397	20230919	133100	105276591	1871	1871	1871	1871	0
398	20230919	133000	105276591	1871	1871	1871	1871	0
399	20230919	132900	105276591	1871	1871	1871	1871	0
400	20230919	132800	105276591	1871	1871	1871	1871	0
401	20230919	132700	105276591	1871	1871	1871	1871	0
402	20230919	132600	105276591	1871	1871	1871	1871	0
403	20230919	132500	105276591	1871	1871	1871	1871	0
404	20230919	132400	105276591	1871	1871	1871	1871	1
405	20230919	132300	105274720	1872	1872	1872	1872	5
406	20230919	132200	105265360	1870	1870	1870	1870	0
407	20230919	132100	105265360	1870	1870	1870	1870	0
408	20230919	132000	105265360	1870	1870	1870	1870	0
409	20230919	131900	105265360	1870	1870	1870	1870	0
410	20230919	131800	105265360	1870	1870	1870	1870	624
411	20230919	131700	104098480	1869	1869	1869	1869	0
412	20230919	131600	104098480	1869	1867	1869	1867	9998
413	20230919	131500	85413601	1866	1866	1866	1866	0
414	20230919	131400	85413601	1866	1866	1866	1866	0
415	20230919	131300	85413601	1866	1866	1866	1866	0
416	20230919	131200	85413601	1866	1866	1866	1866	1000
417	20230919	131100	83547601	1866	1866	1866	1866	0
418	20230919	131000	83547601	1866	1866	1866	1866	245
419	20230919	130900	83090431	1867	1867	1867	1867	1
420	20230919	130800	83088564	1867	1867	1867	1867	1
421	20230919	130700	83086697	1867	1867	1867	1867	0
422	20230919	130600	83086697	1867	1867	1867	1867	0
423	20230919	130500	83086697	1867	1867	1867	1867	0
424	20230919	130400	83086697	1867	1867	1867	1867	0
425	20230919	130300	83086697	1867	1867	1867	1867	0
426	20230919	130200	83086697	1867	1866	1867	1866	13
427	20230919	130100	83062438	1866	1867	1867	1866	731
428	20230919	130000	81697861	1867	1867	1867	1867	900
429	20230919	125900	80017561	1868	1868	1868	1868	55
430	20230919	125800	79914821	1868	1869	1869	1867	1004
431	20230919	125700	78039898	1869	1869	1869	1869	3
432	20230919	125600	78034291	1869	1868	1869	1868	55
433	20230919	125500	77931497	1867	1867	1867	1867	0
434	20230919	125400	77931497	1867	1867	1867	1867	833
435	20230919	125300	76376286	1867	1867	1867	1867	18
436	20230919	125200	76342680	1867	1867	1867	1867	503
437	20230919	125100	75403579	1868	1868	1868	1868	0
438	20230919	125000	75403579	1868	1867	1868	1867	248
439	20230919	124900	74940561	1867	1867	1867	1867	0
440	20230919	124800	74940561	1867	1867	1867	1867	0
441	20230919	124700	74940561	1867	1867	1867	1867	0
442	20230919	124600	74940561	1867	1867	1867	1867	0
443	20230919	124500	74940561	1867	1867	1867	1867	0
444	20230919	124400	74940561	1867	1867	1867	1867	0
445	20230919	124300	74940561	1867	1867	1867	1867	0
446	20230919	124200	74940561	1867	1867	1867	1867	0
447	20230919	124100	74940561	1867	1867	1867	1867	0
448	20230919	124000	74940561	1867	1867	1867	1867	45
449	20230919	123900	74856546	1867	1867	1867	1867	0
450	20230919	123800	74856546	1867	1867	1867	1867	0
451	20230919	123700	74856546	1867	1867	1867	1867	800
452	20230919	123600	73362946	1870	1868	1870	1867	503
453	20230919	123500	72423797	1868	1868	1868	1868	0
454	20230919	123400	72423797	1868	1868	1868	1868	0
455	20230919	123300	72423797	1868	1868	1868	1868	3
456	20230919	123200	72418193	1870	1869	1870	1869	200
457	20230919	123100	72044198	1869	1869	1869	1869	5
458	20230919	123000	72034853	1869	1869	1869	1869	0
459	20230919	122900	72034853	1869	1869	1869	1869	350
460	20230919	122800	71380703	1867	1867	1867	1867	0
461	20230919	122700	71380703	1867	1867	1867	1867	0
462	20230919	122600	71380703	1867	1867	1867	1867	0
463	20230919	122500	71380703	1867	1867	1867	1867	0
464	20230919	122400	71380703	1867	1867	1867	1867	0
465	20230919	122300	71380703	1867	1867	1867	1867	0
466	20230919	122200	71380703	1867	1867	1867	1867	0
467	20230919	122100	71380703	1867	1867	1867	1867	0
468	20230919	122000	71380703	1867	1867	1867	1867	3
469	20230919	121900	71375102	1867	1868	1868	1867	338
470	20230919	121800	70743727	1868	1868	1868	1868	0
471	20230919	121700	70743727	1868	1868	1868	1868	2
472	20230919	121600	70739991	1867	1867	1867	1867	0
473	20230919	121500	70739991	1867	1867	1867	1867	0
474	20230919	121400	70739991	1867	1867	1867	1867	0
475	20230919	121300	70739991	1867	1867	1867	1867	0
476	20230919	121200	70739991	1867	1867	1867	1867	0
477	20230919	121100	70739991	1867	1867	1867	1867	0
478	20230919	121000	70739991	1867	1867	1867	1867	0
479	20230919	120900	70739991	1867	1867	1867	1867	0
480	20230919	120800	70739991	1867	1867	1867	1867	0
481	20230919	120700	70739991	1867	1867	1867	1867	70
482	20230919	120600	70609301	1869	1869	1869	1869	0
483	20230919	120500	70609301	1869	1869	1869	1869	1
484	20230919	120400	70607432	1867	1867	1867	1867	1
485	20230919	120300	70605565	1867	1867	1867	1867	87
486	20230919	120200	70443136	1867	1867	1867	1867	11
487	20230919	120100	70422599	1866	1867	1867	1866	310
488	20230919	120000	69843840	1868	1868	1868	1868	0
489	20230919	115900	69843840	1868	1868	1868	1868	0
490	20230919	115800	69843840	1868	1868	1868	1868	0
491	20230919	115700	69843840	1868	1867	1868	1867	15
492	20230919	115600	69815831	1867	1866	1867	1866	26
493	20230919	115500	69767305	1867	1867	1867	1867	0
494	20230919	115400	69767305	1867	1867	1867	1867	433
495	20230919	115300	68958894	1868	1868	1868	1868	5
496	20230919	115200	68949554	1867	1868	1868	1867	2673
497	20230919	115100	63958542	1869	1869	1869	1869	1509
498	20230919	115000	61138221	1870	1870	1870	1870	5
499	20230919	114900	61128871	1870	1869	1870	1869	24
500	20230919	114800	61083995	1869	1869	1869	1869	0
501	20230919	114700	61083995	1869	1869	1869	1869	0
502	20230919	114600	61083995	1869	1869	1869	1869	0
503	20230919	114500	61083995	1869	1869	1869	1869	0
504	20230919	114400	61083995	1869	1869	1869	1869	0
505	20230919	114300	61083995	1869	1869	1869	1869	0
506	20230919	114200	61083995	1869	1869	1869	1869	0
507	20230919	114100	61083995	1869	1869	1869	1869	0
508	20230919	114000	61083995	1869	1869	1869	1869	0
509	20230919	113900	61083995	1869	1869	1869	1869	20
510	20230919	113800	61046615	1869	1869	1869	1869	0
511	20230919	113700	61046615	1869	1869	1869	1869	0
512	20230919	113600	61046615	1869	1869	1869	1869	5
513	20230919	113500	61037270	1869	1869	1869	1869	0
514	20230919	113400	61037270	1869	1869	1869	1869	0
515	20230919	113300	61037270	1869	1869	1869	1869	20
516	20230919	113200	60999890	1872	1872	1872	1872	0
517	20230919	113100	60999890	1872	1872	1872	1872	2
518	20230919	113000	60996146	1872	1872	1872	1872	5
519	20230919	112900	60986786	1872	1872	1872	1872	0
520	20230919	112800	60986786	1872	1871	1872	1871	5
521	20230919	112700	60977428	1871	1871	1871	1871	1
522	20230919	112600	60975557	1871	1871	1871	1871	0
523	20230919	112500	60975557	1871	1871	1871	1871	0
524	20230919	112400	60975557	1871	1871	1871	1871	10
525	20230919	112300	60956847	1871	1868	1871	1868	17
526	20230919	112200	60925085	1867	1867	1867	1867	0
527	20230919	112100	60925085	1867	1868	1868	1867	418
528	20230919	112000	60144400	1873	1873	1873	1873	0
529	20230919	111900	60144400	1873	1873	1873	1873	7
530	20230919	111800	60131289	1873	1872	1873	1872	16
531	20230919	111700	60101327	1872	1872	1872	1872	5
532	20230919	111600	60091967	1872	1870	1872	1870	146
533	20230919	111500	59818937	1870	1870	1870	1870	0
534	20230919	111400	59818937	1870	1870	1870	1870	5
535	20230919	111300	59809587	1870	1870	1870	1870	5
536	20230919	111200	59800237	1870	1870	1870	1870	135
537	20230919	111100	59547787	1870	1870	1870	1870	0
538	20230919	111000	59547787	1870	1870	1870	1870	0
539	20230919	110900	59547787	1870	1870	1870	1870	2
540	20230919	110800	59544047	1868	1868	1868	1868	0
541	20230919	110700	59544047	1868	1868	1868	1868	0
542	20230919	110600	59544047	1868	1868	1868	1868	0
543	20230919	110500	59544047	1868	1868	1868	1868	375
544	20230919	110400	58843547	1870	1870	1870	1870	0
545	20230919	110300	58843547	1870	1870	1870	1870	0
546	20230919	110200	58843547	1870	1870	1870	1870	16
547	20230919	110100	58813627	1870	1870	1870	1870	72
548	20230919	110000	58678987	1870	1870	1870	1870	0
549	20230919	105900	58678987	1870	1870	1870	1870	161
550	20230919	105800	58377917	1867	1867	1867	1867	0
551	20230919	105700	58377917	1867	1867	1867	1867	0
552	20230919	105600	58377917	1867	1867	1867	1867	0
553	20230919	105500	58377917	1867	1867	1867	1867	0
554	20230919	105400	58377917	1867	1867	1867	1867	0
555	20230919	105300	58377917	1867	1867	1867	1867	0
556	20230919	105200	58377917	1867	1867	1867	1867	0
557	20230919	105100	58377917	1867	1867	1867	1867	0
558	20230919	105000	58377917	1867	1867	1867	1867	0
559	20230919	104900	58377917	1867	1867	1867	1867	0
560	20230919	104800	58377917	1867	1867	1867	1867	0
561	20230919	104700	58377917	1867	1867	1867	1867	0
562	20230919	104600	58377917	1867	1867	1867	1867	0
563	20230919	104500	58377917	1867	1867	1867	1867	0
564	20230919	104400	58377917	1867	1867	1867	1867	0
565	20230919	104300	58377917	1867	1870	1870	1867	50
566	20230919	104200	58284492	1870	1870	1870	1870	0
567	20230919	104100	58284492	1870	1870	1870	1870	0
568	20230919	104000	58284492	1870	1870	1870	1870	30
569	20230919	103900	58228392	1867	1867	1867	1867	0
570	20230919	103800	58228392	1867	1868	1868	1867	197
571	20230919	103700	57860543	1867	1867	1867	1867	0
572	20230919	103600	57860543	1867	1867	1867	1867	0
573	20230919	103500	57860543	1867	1867	1867	1867	0
574	20230919	103400	57860543	1867	1867	1867	1867	0
575	20230919	103300	57860543	1867	1867	1867	1867	0
576	20230919	103200	57860543	1867	1868	1868	1867	400
577	20230919	103100	57113738	1867	1867	1867	1867	0
578	20230919	103000	57113738	1867	1867	1867	1867	5
579	20230919	102900	57104403	1867	1868	1868	1867	1518
580	20230919	102800	54269279	1869	1869	1869	1869	100
581	20230919	102700	54082379	1868	1869	1869	1868	200
582	20230919	102600	53708770	1870	1870	1870	1870	0
583	20230919	102500	53708770	1870	1870	1870	1870	132
584	20230919	102400	53461930	1870	1870	1870	1870	0
585	20230919	102300	53461930	1870	1870	1870	1870	45
586	20230919	102200	53377780	1870	1870	1870	1870	5
587	20230919	102100	53368430	1870	1870	1870	1870	20
588	20230919	102000	53331030	1870	1870	1870	1870	0
589	20230919	101900	53331030	1870	1870	1870	1870	0
590	20230919	101800	53331030	1870	1870	1870	1870	5
591	20230919	101700	53321680	1868	1868	1868	1868	0
592	20230919	101600	53321680	1868	1869	1869	1868	383
593	20230919	101500	52605963	1869	1869	1869	1869	0
594	20230919	101400	52605963	1869	1869	1869	1869	0
595	20230919	101300	52605963	1869	1869	1869	1869	277
596	20230919	101200	52088250	1869	1869	1869	1869	0
597	20230919	101100	52088250	1869	1869	1869	1869	0
598	20230919	101000	52088250	1869	1869	1869	1869	5
599	20230919	100900	52078905	1867	1867	1867	1867	0
600	20230919	100800	52078905	1867	1867	1867	1867	0
601	20230919	100700	52078905	1867	1867	1867	1867	1
602	20230919	100600	52077038	1867	1867	1867	1867	20
603	20230919	100500	52039698	1866	1867	1867	1866	35
604	20230919	100400	51974383	1867	1867	1867	1867	17
605	20230919	100300	51942644	1867	1867	1867	1867	177
606	20230919	100200	51612185	1866	1866	1866	1866	0
607	20230919	100100	51612185	1866	1866	1866	1866	0
608	20230919	100000	51612185	1866	1870	1870	1866	501
609	20230919	095900	50676533	1866	1866	1866	1866	171
610	20230919	095800	50357447	1866	1867	1867	1866	1281
611	20230919	095700	47967040	1867	1867	1867	1867	28
612	20230919	095600	47914764	1867	1867	1867	1867	1153
613	20230919	095500	45762113	1867	1868	1868	1867	28
614	20230919	095400	45709836	1869	1869	1869	1868	1566
615	20230919	095300	42784292	1870	1868	1870	1868	28
616	20230919	095200	42731986	1868	1868	1868	1868	26
617	20230919	095100	42683418	1870	1870	1870	1870	2269
618	20230919	095000	38440388	1870	1870	1870	1870	367
619	20230919	094900	37754098	1870	1870	1870	1870	1712
620	20230919	094800	34552658	1870	1870	1870	1870	567
621	20230919	094700	33492368	1870	1870	1870	1870	23
622	20230919	094600	33449358	1870	1868	1870	1868	62
623	20230919	094500	33333466	1869	1871	1871	1869	3806
624	20230919	094400	26215620	1871	1871	1871	1871	0
625	20230919	094300	26215620	1871	1873	1873	1871	500
626	20230919	094200	25279720	1872	1872	1872	1872	1
627	20230919	094100	25277848	1871	1871	1871	1871	300
628	20230919	094000	24716548	1870	1870	1870	1870	0
629	20230919	093900	24716548	1870	1871	1872	1870	2212
630	20230919	093800	20577909	1871	1873	1873	1871	516
631	20230919	093700	19612415	1873	1871	1873	1871	239
632	20230919	093600	19165101	1871	1871	1871	1871	219
633	20230919	093500	18755352	1870	1870	1871	1870	352
634	20230919	093400	18097111	1869	1869	1870	1869	238
635	20230919	093300	17652269	1870	1872	1872	1870	1694
636	20230919	093200	14484250	1873	1872	1873	1872	96
637	20230919	093100	14304536	1872	1872	1872	1872	323
638	20230919	093000	13699880	1872	1872	1872	1872	0
639	20230919	092900	13699880	1872	1872	1872	1872	0
640	20230919	092800	13699880	1872	1873	1873	1872	602
641	20230919	092700	12572736	1873	1876	1876	1873	400
642	20230919	092600	11823211	1875	1875	1875	1875	0
643	20230919	092500	11823211	1875	1875	1875	1875	0
644	20230919	092400	11823211	1875	1884	1884	1875	367
645	20230919	092300	11133854	1885	1885	1885	1885	25
646	20230919	092200	11086729	1885	1886	1886	1885	50
647	20230919	092100	10992449	1886	1881	1886	1880	301
648	20230919	092000	10426462	1880	1884	1884	1880	2158
649	20230919	091900	6366465	1884	1885	1885	1884	150
650	20230919	091800	6083864	1883	1883	1883	1883	0
651	20230919	091700	6083864	1883	1883	1883	1883	0
652	20230919	091600	6083864	1883	1883	1883	1883	5
653	20230919	091500	6074449	1890	1890	1890	1890	101
654	20230919	091400	5883559	1890	1900	1900	1890	27
655	20230919	091300	5832361	1901	1900	1901	1900	99
656	20230919	091200	5644214	1901	1901	1901	1901	0
657	20230919	091100	5644214	1901	1901	1901	1901	1
658	20230919	091000	5642313	1901	1901	1901	1901	0
659	20230919	090900	5642313	1901	1900	1901	1900	105
660	20230919	090800	5442750	1901	1901	1901	1901	35
661	20230919	090700	5376215	1901	1901	1901	1901	20
662	20230919	090600	5338195	1906	1906	1906	1906	0
663	20230919	090500	5338195	1906	1906	1906	1906	5
664	20230919	090400	5328665	1887	1886	1887	1886	210
665	20230919	090300	4932405	1880	1881	1881	1880	480
666	20230919	090200	4030001	1880	1882	1882	1880	267
667	20230919	090100	3528009	1885	1899	1906	1885	1450
668	20230919	090000	780078	1898	1898	1898	1898	411