KissMeData/198440/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	200900	115514498	1865	1865	1865	1865	419
3	20230920	200800	115514498	1865	1865	1865	1865	0
4	20230920	200700	115514498	1865	1865	1865	1865	0
5	20230920	200600	115514498	1865	1865	1865	1865	0
6	20230920	200500	115514498	1865	1865	1865	1865	0
7	20230920	200400	115514498	1865	1865	1865	1865	0
8	20230920	200300	115514498	1865	1865	1865	1865	0
9	20230920	200200	115514498	1865	1865	1865	1865	0
10	20230920	200100	115514498	1865	1865	1865	1865	0
11	20230920	200000	115514498	1865	1865	1865	1865	0
12	20230920	195900	115514498	1865	1865	1865	1865	0
13	20230920	195800	115514498	1865	1865	1865	1865	0
14	20230920	195700	115514498	1865	1865	1865	1865	0
15	20230920	195600	115514498	1865	1865	1865	1865	0
16	20230920	195500	115514498	1865	1865	1865	1865	0
17	20230920	195400	115514498	1865	1865	1865	1865	0
18	20230920	195300	115514498	1865	1865	1865	1865	0
19	20230920	195200	115514498	1865	1865	1865	1865	0
20	20230920	195100	115514498	1865	1865	1865	1865	0
21	20230920	195000	115514498	1865	1865	1865	1865	0
22	20230920	194900	115514498	1865	1865	1865	1865	0
23	20230920	194800	115514498	1865	1865	1865	1865	0
24	20230920	194700	115514498	1865	1865	1865	1865	0
25	20230920	194600	115514498	1865	1865	1865	1865	0
26	20230920	194500	115514498	1865	1865	1865	1865	0
27	20230920	194400	115514498	1865	1865	1865	1865	0
28	20230920	194300	115514498	1865	1865	1865	1865	0
29	20230920	194200	115514498	1865	1865	1865	1865	0
30	20230920	194100	115514498	1865	1865	1865	1865	0
31	20230920	194000	115514498	1865	1865	1865	1865	0
32	20230920	193900	115514498	1865	1865	1865	1865	419
33	20230920	193800	115514498	1865	1865	1865	1865	0
34	20230920	193700	115514498	1865	1865	1865	1865	0
35	20230920	193600	115514498	1865	1865	1865	1865	0
36	20230920	193500	115514498	1865	1865	1865	1865	0
37	20230920	193400	115514498	1865	1865	1865	1865	0
38	20230920	193300	115514498	1865	1865	1865	1865	0
39	20230920	193200	115514498	1865	1865	1865	1865	0
40	20230920	193100	115514498	1865	1865	1865	1865	0
41	20230920	193000	115514498	1865	1865	1865	1865	0
42	20230920	192900	115514498	1865	1865	1865	1865	0
43	20230920	192800	115514498	1865	1865	1865	1865	0
44	20230920	192700	115514498	1865	1865	1865	1865	0
45	20230920	192600	115514498	1865	1865	1865	1865	0
46	20230920	192500	115514498	1865	1865	1865	1865	0
47	20230920	192400	115514498	1865	1865	1865	1865	0
48	20230920	192300	115514498	1865	1865	1865	1865	0
49	20230920	192200	115514498	1865	1865	1865	1865	0
50	20230920	192100	115514498	1865	1865	1865	1865	0
51	20230920	192000	115514498	1865	1865	1865	1865	0
52	20230920	191900	115514498	1865	1865	1865	1865	0
53	20230920	191800	115514498	1865	1865	1865	1865	0
54	20230920	191700	115514498	1865	1865	1865	1865	0
55	20230920	191600	115514498	1865	1865	1865	1865	0
56	20230920	191500	115514498	1865	1865	1865	1865	0
57	20230920	191400	115514498	1865	1865	1865	1865	0
58	20230920	191300	115514498	1865	1865	1865	1865	0
59	20230920	191200	115514498	1865	1865	1865	1865	0
60	20230920	191100	115514498	1865	1865	1865	1865	0
61	20230920	191000	115514498	1865	1865	1865	1865	0
62	20230920	190900	115514498	1865	1865	1865	1865	419
63	20230920	190800	115514498	1865	1865	1865	1865	0
64	20230920	190700	115514498	1865	1865	1865	1865	0
65	20230920	190600	115514498	1865	1865	1865	1865	0
66	20230920	190500	115514498	1865	1865	1865	1865	0
67	20230920	190400	115514498	1865	1865	1865	1865	0
68	20230920	190300	115514498	1865	1865	1865	1865	0
69	20230920	190200	115514498	1865	1865	1865	1865	0
70	20230920	190100	115514498	1865	1865	1865	1865	0
71	20230920	190000	115514498	1865	1865	1865	1865	0
72	20230920	185900	115514498	1865	1865	1865	1865	0
73	20230920	185800	115514498	1865	1865	1865	1865	0
74	20230920	185700	115514498	1865	1865	1865	1865	0
75	20230920	185600	115514498	1865	1865	1865	1865	0
76	20230920	185500	115514498	1865	1865	1865	1865	0
77	20230920	185400	115514498	1865	1865	1865	1865	0
78	20230920	185300	115514498	1865	1865	1865	1865	0
79	20230920	185200	115514498	1865	1865	1865	1865	0
80	20230920	185100	115514498	1865	1865	1865	1865	0
81	20230920	185000	115514498	1865	1865	1865	1865	0
82	20230920	184900	115514498	1865	1865	1865	1865	0
83	20230920	184800	115514498	1865	1865	1865	1865	0
84	20230920	184700	115514498	1865	1865	1865	1865	0
85	20230920	184600	115514498	1865	1865	1865	1865	0
86	20230920	184500	115514498	1865	1865	1865	1865	0
87	20230920	184400	115514498	1865	1865	1865	1865	0
88	20230920	184300	115514498	1865	1865	1865	1865	0
89	20230920	184200	115514498	1865	1865	1865	1865	0
90	20230920	184100	115514498	1865	1865	1865	1865	0
91	20230920	184000	115514498	1865	1865	1865	1865	0
92	20230920	183900	115514498	1865	1865	1865	1865	419
93	20230920	183800	115514498	1865	1865	1865	1865	0
94	20230920	183700	115514498	1865	1865	1865	1865	0
95	20230920	183600	115514498	1865	1865	1865	1865	0
96	20230920	183500	115514498	1865	1865	1865	1865	0
97	20230920	183400	115514498	1865	1865	1865	1865	0
98	20230920	183300	115514498	1865	1865	1865	1865	0
99	20230920	183200	115514498	1865	1865	1865	1865	0
100	20230920	183100	115514498	1865	1865	1865	1865	0
101	20230920	183000	115514498	1865	1865	1865	1865	0
102	20230920	182900	115514498	1865	1865	1865	1865	0
103	20230920	182800	115514498	1865	1865	1865	1865	0
104	20230920	182700	115514498	1865	1865	1865	1865	0
105	20230920	182600	115514498	1865	1865	1865	1865	0
106	20230920	182500	115514498	1865	1865	1865	1865	0
107	20230920	182400	115514498	1865	1865	1865	1865	0
108	20230920	182300	115514498	1865	1865	1865	1865	0
109	20230920	182200	115514498	1865	1865	1865	1865	0
110	20230920	182100	115514498	1865	1865	1865	1865	0
111	20230920	182000	115514498	1865	1865	1865	1865	0
112	20230920	181900	115514498	1865	1865	1865	1865	0
113	20230920	181800	115514498	1865	1865	1865	1865	0
114	20230920	181700	115514498	1865	1865	1865	1865	0
115	20230920	181600	115514498	1865	1865	1865	1865	0
116	20230920	181500	115514498	1865	1865	1865	1865	0
117	20230920	181400	115514498	1865	1865	1865	1865	0
118	20230920	181300	115514498	1865	1865	1865	1865	0
119	20230920	181200	115514498	1865	1865	1865	1865	0
120	20230920	181100	115514498	1865	1865	1865	1865	0
121	20230920	181000	115514498	1865	1865	1865	1865	0
122	20230920	180900	115514498	1865	1865	1865	1865	419
123	20230920	180800	115514498	1865	1865	1865	1865	0
124	20230920	180700	115514498	1865	1865	1865	1865	0
125	20230920	180600	115514498	1865	1865	1865	1865	0
126	20230920	180500	115514498	1865	1865	1865	1865	0
127	20230920	180400	115514498	1865	1865	1865	1865	0
128	20230920	180300	115514498	1865	1865	1865	1865	0
129	20230920	180200	115514498	1865	1865	1865	1865	0
130	20230920	180100	115514498	1865	1865	1865	1865	0
131	20230920	180000	115514498	1865	1865	1865	1865	0
132	20230920	175900	115514498	1865	1865	1865	1865	0
133	20230920	175800	115514498	1865	1865	1865	1865	0
134	20230920	175700	115514498	1865	1865	1865	1865	0
135	20230920	175600	115514498	1865	1865	1865	1865	0
136	20230920	175500	115514498	1865	1865	1865	1865	0
137	20230920	175400	115514498	1865	1865	1865	1865	0
138	20230920	175300	115514498	1865	1865	1865	1865	0
139	20230920	175200	115514498	1865	1865	1865	1865	0
140	20230920	175100	115514498	1865	1865	1865	1865	0
141	20230920	175000	115514498	1865	1865	1865	1865	0
142	20230920	174900	115514498	1865	1865	1865	1865	0
143	20230920	174800	115514498	1865	1865	1865	1865	0
144	20230920	174700	115514498	1865	1865	1865	1865	0
145	20230920	174600	115514498	1865	1865	1865	1865	0
146	20230920	174500	115514498	1865	1865	1865	1865	0
147	20230920	174400	115514498	1865	1865	1865	1865	0
148	20230920	174300	115514498	1865	1865	1865	1865	0
149	20230920	174200	115514498	1865	1865	1865	1865	0
150	20230920	174100	115514498	1865	1865	1865	1865	0
151	20230920	174000	115514498	1865	1865	1865	1865	0
152	20230920	173900	115514498	1865	1865	1865	1865	419
153	20230920	173800	115514498	1865	1865	1865	1865	0
154	20230920	173700	115514498	1865	1865	1865	1865	0
155	20230920	173600	115514498	1865	1865	1865	1865	0
156	20230920	173500	115514498	1865	1865	1865	1865	0
157	20230920	173400	115514498	1865	1865	1865	1865	0
158	20230920	173300	115514498	1865	1865	1865	1865	0
159	20230920	173200	115514498	1865	1865	1865	1865	0
160	20230920	173100	115514498	1865	1865	1865	1865	0
161	20230920	173000	115514498	1865	1865	1865	1865	0
162	20230920	172900	115514498	1865	1865	1865	1865	0
163	20230920	172800	115514498	1865	1865	1865	1865	0
164	20230920	172700	115514498	1865	1865	1865	1865	0
165	20230920	172600	115514498	1865	1865	1865	1865	0
166	20230920	172500	115514498	1865	1865	1865	1865	0
167	20230920	172400	115514498	1865	1865	1865	1865	0
168	20230920	172300	115514498	1865	1865	1865	1865	0
169	20230920	172200	115514498	1865	1865	1865	1865	0
170	20230920	172100	115514498	1865	1865	1865	1865	0
171	20230920	172000	115514498	1865	1865	1865	1865	0
172	20230920	171900	115514498	1865	1865	1865	1865	0
173	20230920	171800	115514498	1865	1865	1865	1865	0
174	20230920	171700	115514498	1865	1865	1865	1865	0
175	20230920	171600	115514498	1865	1865	1865	1865	0
176	20230920	171500	115514498	1865	1865	1865	1865	0
177	20230920	171400	115514498	1865	1865	1865	1865	0
178	20230920	171300	115514498	1865	1865	1865	1865	0
179	20230920	171200	115514498	1865	1865	1865	1865	0
180	20230920	171100	115514498	1865	1865	1865	1865	0
181	20230920	171000	115514498	1865	1865	1865	1865	0
182	20230920	170900	115514498	1865	1865	1865	1865	419
183	20230920	170800	115514498	1865	1865	1865	1865	0
184	20230920	170700	115514498	1865	1865	1865	1865	0
185	20230920	170600	115514498	1865	1865	1865	1865	0
186	20230920	170500	115514498	1865	1865	1865	1865	0
187	20230920	170400	115514498	1865	1865	1865	1865	0
188	20230920	170300	115514498	1865	1865	1865	1865	0
189	20230920	170200	115514498	1865	1865	1865	1865	0
190	20230920	170100	115514498	1865	1865	1865	1865	0
191	20230920	170000	115514498	1865	1865	1865	1865	0
192	20230920	165900	115514498	1865	1865	1865	1865	0
193	20230920	165800	115514498	1865	1865	1865	1865	0
194	20230920	165700	115514498	1865	1865	1865	1865	0
195	20230920	165600	115514498	1865	1865	1865	1865	0
196	20230920	165500	115514498	1865	1865	1865	1865	0
197	20230920	165400	115514498	1865	1865	1865	1865	0
198	20230920	165300	115514498	1865	1865	1865	1865	0
199	20230920	165200	115514498	1865	1865	1865	1865	0
200	20230920	165100	115514498	1865	1865	1865	1865	0
201	20230920	165000	115514498	1865	1865	1865	1865	0
202	20230920	164900	115514498	1865	1865	1865	1865	0
203	20230920	164800	115514498	1865	1865	1865	1865	0
204	20230920	164700	115514498	1865	1865	1865	1865	0
205	20230920	164600	115514498	1865	1865	1865	1865	0
206	20230920	164500	115514498	1865	1865	1865	1865	0
207	20230920	164400	115514498	1865	1865	1865	1865	0
208	20230920	164300	115514498	1865	1865	1865	1865	0
209	20230920	164200	115514498	1865	1865	1865	1865	0
210	20230920	164100	115514498	1865	1865	1865	1865	0
211	20230920	164000	115514498	1865	1865	1865	1865	0
212	20230920	163900	115514498	1865	1865	1865	1865	419
213	20230920	163800	115514498	1865	1865	1865	1865	0
214	20230920	163700	115514498	1865	1865	1865	1865	0
215	20230920	163600	115514498	1865	1865	1865	1865	0
216	20230920	163500	115514498	1865	1865	1865	1865	0
217	20230920	163400	115514498	1865	1865	1865	1865	0
218	20230920	163300	115514498	1865	1865	1865	1865	0
219	20230920	163200	115514498	1865	1865	1865	1865	0
220	20230920	163100	115514498	1865	1865	1865	1865	0
221	20230920	163000	115514498	1865	1865	1865	1865	0
222	20230920	162900	115514498	1865	1865	1865	1865	0
223	20230920	162800	115514498	1865	1865	1865	1865	0
224	20230920	162700	115514498	1865	1865	1865	1865	0
225	20230920	162600	115514498	1865	1865	1865	1865	0
226	20230920	162500	115514498	1865	1865	1865	1865	0
227	20230920	162400	115514498	1865	1865	1865	1865	0
228	20230920	162300	115514498	1865	1865	1865	1865	0
229	20230920	162200	115514498	1865	1865	1865	1865	0
230	20230920	162100	115514498	1865	1865	1865	1865	0
231	20230920	162000	115514498	1865	1865	1865	1865	0
232	20230920	161900	115514498	1865	1865	1865	1865	0
233	20230920	161800	115514498	1865	1865	1865	1865	0
234	20230920	161700	115514498	1865	1865	1865	1865	0
235	20230920	161600	115514498	1865	1865	1865	1865	0
236	20230920	161500	115514498	1865	1865	1865	1865	0
237	20230920	161400	115514498	1865	1865	1865	1865	0
238	20230920	161300	115514498	1865	1865	1865	1865	0
239	20230920	161200	115514498	1865	1865	1865	1865	0
240	20230920	161100	115514498	1865	1865	1865	1865	0
241	20230920	161000	115514498	1865	1865	1865	1865	0
242	20230920	160900	115514498	1865	1865	1865	1865	419
243	20230920	160800	115514498	1865	1865	1865	1865	0
244	20230920	160700	115514498	1865	1865	1865	1865	0
245	20230920	160600	115514498	1865	1865	1865	1865	0
246	20230920	160500	115514498	1865	1865	1865	1865	0
247	20230920	160400	115514498	1865	1865	1865	1865	0
248	20230920	160300	115514498	1865	1865	1865	1865	0
249	20230920	160200	115514498	1865	1865	1865	1865	0
250	20230920	160100	115514498	1865	1865	1865	1865	0
251	20230920	160000	115514498	1865	1865	1865	1865	0
252	20230920	155900	115514498	1865	1865	1865	1865	0
253	20230920	155800	115514498	1865	1865	1865	1865	0
254	20230920	155700	115514498	1865	1865	1865	1865	0
255	20230920	155600	115514498	1865	1865	1865	1865	0
256	20230920	155500	115514498	1865	1865	1865	1865	0
257	20230920	155400	115514498	1865	1865	1865	1865	0
258	20230920	155300	115514498	1865	1865	1865	1865	0
259	20230920	155200	115514498	1865	1865	1865	1865	0
260	20230920	155100	115514498	1865	1865	1865	1865	0
261	20230920	155000	115514498	1865	1865	1865	1865	0
262	20230920	154900	115514498	1865	1865	1865	1865	0
263	20230920	154800	115514498	1865	1865	1865	1865	0
264	20230920	154700	115514498	1865	1865	1865	1865	0
265	20230920	154600	115514498	1865	1865	1865	1865	0
266	20230920	154500	115514498	1865	1865	1865	1865	0
267	20230920	154400	115514498	1865	1865	1865	1865	0
268	20230920	154300	115514498	1865	1865	1865	1865	0
269	20230920	154200	115514498	1865	1865	1865	1865	0
270	20230920	154100	115514498	1865	1865	1865	1865	0
271	20230920	154000	115514498	1865	1865	1865	1865	0
272	20230920	153900	115514498	1865	1865	1865	1865	419
273	20230920	153800	115514498	1865	1865	1865	1865	0
274	20230920	153700	115514498	1865	1865	1865	1865	0
275	20230920	153600	115514498	1865	1865	1865	1865	0
276	20230920	153500	115514498	1865	1865	1865	1865	0
277	20230920	153400	115514498	1865	1865	1865	1865	0
278	20230920	153300	115514498	1865	1865	1865	1865	0
279	20230920	153200	115514498	1865	1865	1865	1865	0
280	20230920	153100	115514498	1865	1865	1865	1865	0
281	20230920	153000	115514498	1865	1865	1865	1865	419
282	20230920	152900	114733063	1865	1865	1865	1865	0
283	20230920	152800	114733063	1865	1865	1865	1865	0
284	20230920	152700	114733063	1865	1865	1865	1865	0
285	20230920	152600	114733063	1865	1865	1865	1865	0
286	20230920	152500	114733063	1865	1865	1865	1865	0
287	20230920	152400	114733063	1865	1865	1865	1865	0
288	20230920	152300	114733063	1865	1865	1865	1865	0
289	20230920	152200	114733063	1865	1865	1865	1865	0
290	20230920	152100	114733063	1865	1865	1865	1865	0
291	20230920	152000	114733063	1865	1865	1865	1865	0
292	20230920	151900	114733063	1865	1865	1865	1865	26
293	20230920	151800	114684573	1865	1865	1865	1865	33
294	20230920	151700	114623028	1865	1865	1865	1865	0
295	20230920	151600	114623028	1865	1865	1865	1865	1
296	20230920	151500	114621163	1865	1865	1865	1865	1
297	20230920	151400	114619298	1865	1865	1865	1865	0
298	20230920	151300	114619298	1865	1865	1865	1865	0
299	20230920	151200	114619298	1865	1865	1865	1865	0
300	20230920	151100	114619298	1865	1865	1865	1865	1
301	20230920	151000	114617433	1863	1863	1863	1863	287
302	20230920	150900	114082752	1863	1863	1863	1863	0
303	20230920	150800	114082752	1863	1863	1863	1863	39
304	20230920	150700	114010095	1863	1863	1863	1863	0
305	20230920	150600	114010095	1863	1863	1863	1863	100
306	20230920	150500	113823795	1863	1863	1863	1863	0
307	20230920	150400	113823795	1863	1863	1863	1863	1117
308	20230920	150300	111742824	1863	1863	1863	1863	50
309	20230920	150200	111649674	1861	1862	1862	1861	100
310	20230920	150100	111463554	1863	1863	1863	1863	1
311	20230920	150000	111461691	1861	1861	1861	1861	0
312	20230920	145900	111461691	1861	1861	1861	1861	0
313	20230920	145800	111461691	1861	1861	1861	1861	0
314	20230920	145700	111461691	1861	1861	1861	1861	1000
315	20230920	145600	109600691	1861	1863	1863	1861	62
316	20230920	145500	109485187	1863	1863	1863	1863	3
317	20230920	145400	109479598	1863	1863	1863	1863	5
318	20230920	145300	109470283	1862	1862	1862	1862	2
319	20230920	145200	109466559	1862	1862	1862	1862	0
320	20230920	145100	109466559	1862	1862	1862	1862	198
321	20230920	145000	109097883	1862	1861	1862	1861	1063
322	20230920	144900	107118837	1861	1861	1861	1861	6
323	20230920	144800	107107671	1861	1862	1862	1861	270
324	20230920	144700	106605198	1861	1861	1861	1861	13
325	20230920	144600	106581005	1861	1861	1861	1861	100
326	20230920	144500	106394905	1861	1861	1861	1861	430
327	20230920	144400	105594675	1861	1861	1861	1861	60
328	20230920	144300	105483015	1861	1861	1861	1861	1015
329	20230920	144200	103594100	1862	1862	1862	1862	306
330	20230920	144100	103024328	1862	1862	1862	1862	300
331	20230920	144000	102465728	1862	1863	1863	1862	351
332	20230920	143900	101812159	1863	1865	1865	1863	158
333	20230920	143800	101517735	1863	1863	1863	1863	0
334	20230920	143700	101517735	1863	1863	1863	1863	0
335	20230920	143600	101517735	1863	1863	1863	1863	0
336	20230920	143500	101517735	1863	1863	1863	1863	0
337	20230920	143400	101517735	1863	1863	1863	1863	0
338	20230920	143300	101517735	1863	1864	1864	1863	600
339	20230920	143200	100399830	1865	1864	1865	1864	2
340	20230920	143100	100396101	1865	1865	1865	1865	0
341	20230920	143000	100396101	1865	1865	1865	1865	0
342	20230920	142900	100396101	1865	1865	1865	1865	3
343	20230920	142800	100390506	1865	1865	1865	1865	507
344	20230920	142700	99444951	1866	1866	1866	1866	0
345	20230920	142600	99444951	1866	1866	1866	1866	346
346	20230920	142500	98799315	1868	1868	1868	1868	1
347	20230920	142400	98797447	1866	1867	1867	1866	258
348	20230920	142300	98315834	1867	1867	1867	1867	0
349	20230920	142200	98315834	1867	1867	1867	1867	5
350	20230920	142100	98306499	1867	1867	1867	1867	0
351	20230920	142000	98306499	1867	1867	1867	1867	0
352	20230920	141900	98306499	1867	1867	1867	1867	1124
353	20230920	141800	96207991	1866	1866	1866	1866	74
354	20230920	141700	96069907	1866	1866	1866	1866	1
355	20230920	141600	96068041	1863	1865	1865	1863	1000
356	20230920	141500	94204699	1866	1866	1866	1866	0
357	20230920	141400	94204699	1866	1866	1866	1866	0
358	20230920	141300	94204699	1866	1866	1866	1866	0
359	20230920	141200	94204699	1866	1866	1866	1866	0
360	20230920	141100	94204699	1866	1866	1866	1866	0
361	20230920	141000	94204699	1866	1866	1866	1866	0
362	20230920	140900	94204699	1866	1866	1866	1866	10
363	20230920	140800	94186039	1865	1866	1866	1865	405
364	20230920	140700	93430709	1866	1866	1866	1866	0
365	20230920	140600	93430709	1866	1866	1866	1866	6
366	20230920	140500	93419513	1866	1867	1867	1866	6906
367	20230920	140400	80532915	1867	1867	1867	1867	10
368	20230920	140300	80514245	1866	1866	1866	1866	137
369	20230920	140200	80258603	1866	1866	1866	1866	1000
370	20230920	140100	78392603	1867	1867	1867	1867	0
371	20230920	140000	78392603	1867	1867	1867	1867	0
372	20230920	135900	78392603	1867	1867	1867	1867	0
373	20230920	135800	78392603	1867	1867	1867	1867	100
374	20230920	135700	78205903	1867	1867	1867	1867	100
375	20230920	135600	78019203	1866	1866	1866	1866	0
376	20230920	135500	78019203	1866	1866	1866	1866	1000
377	20230920	135400	76153203	1866	1866	1866	1866	0
378	20230920	135300	76153203	1866	1866	1866	1866	800
379	20230920	135200	74660403	1867	1867	1867	1867	0
380	20230920	135100	74660403	1867	1867	1867	1867	10
381	20230920	135000	74641733	1867	1867	1867	1867	11
382	20230920	134900	74621196	1867	1867	1867	1867	643
383	20230920	134800	73420715	1867	1867	1867	1867	100
384	20230920	134700	73234015	1868	1868	1868	1868	1
385	20230920	134600	73232147	1869	1869	1869	1869	0
386	20230920	134500	73232147	1869	1869	1869	1869	4
387	20230920	134400	73224671	1869	1869	1869	1869	0
388	20230920	134300	73224671	1869	1869	1869	1869	0
389	20230920	134200	73224671	1869	1869	1869	1869	53
390	20230920	134100	73125614	1869	1869	1869	1869	0
391	20230920	134000	73125614	1869	1869	1869	1869	0
392	20230920	133900	73125614	1869	1869	1869	1869	0
393	20230920	133800	73125614	1869	1869	1869	1869	0
394	20230920	133700	73125614	1869	1869	1869	1869	0
395	20230920	133600	73125614	1869	1869	1869	1869	10
396	20230920	133500	73106924	1869	1869	1869	1869	0
397	20230920	133400	73106924	1869	1869	1869	1869	0
398	20230920	133300	73106924	1869	1869	1869	1869	0
399	20230920	133200	73106924	1869	1869	1869	1869	0
400	20230920	133100	73106924	1869	1869	1869	1869	1
401	20230920	133000	73105055	1867	1868	1868	1867	1000
402	20230920	132900	71237983	1869	1869	1869	1869	0
403	20230920	132800	71237983	1869	1869	1869	1869	0
404	20230920	132700	71237983	1869	1869	1869	1869	0
405	20230920	132600	71237983	1869	1869	1869	1869	0
406	20230920	132500	71237983	1869	1869	1869	1869	0
407	20230920	132400	71237983	1869	1874	1874	1869	177
408	20230920	132300	70907165	1869	1869	1869	1869	0
409	20230920	132200	70907165	1869	1869	1869	1869	0
410	20230920	132100	70907165	1869	1873	1873	1869	1000
411	20230920	132000	69038161	1874	1874	1874	1874	0
412	20230920	131900	69038161	1874	1874	1874	1874	0
413	20230920	131800	69038161	1874	1874	1874	1874	0
414	20230920	131700	69038161	1874	1874	1874	1874	0
415	20230920	131600	69038161	1874	1874	1874	1874	0
416	20230920	131500	69038161	1874	1874	1874	1874	0
417	20230920	131400	69038161	1874	1874	1874	1874	0
418	20230920	131300	69038161	1874	1874	1874	1874	0
419	20230920	131200	69038161	1874	1874	1874	1874	0
420	20230920	131100	69038161	1874	1874	1874	1874	0
421	20230920	131000	69038161	1874	1874	1874	1874	5
422	20230920	130900	69028791	1874	1874	1874	1874	17
423	20230920	130800	68996933	1873	1873	1873	1873	0
424	20230920	130700	68996933	1873	1873	1873	1873	4
425	20230920	130600	68989441	1873	1873	1873	1873	0
426	20230920	130500	68989441	1873	1873	1873	1873	0
427	20230920	130400	68989441	1873	1873	1873	1873	1
428	20230920	130300	68987568	1873	1873	1873	1873	0
429	20230920	130200	68987568	1873	1873	1873	1873	395
430	20230920	130100	68247733	1872	1872	1872	1872	90
431	20230920	130000	68079253	1873	1873	1873	1873	0
432	20230920	125900	68079253	1873	1873	1873	1873	0
433	20230920	125800	68079253	1873	1873	1873	1873	0
434	20230920	125700	68079253	1873	1873	1873	1873	0
435	20230920	125600	68079253	1873	1873	1873	1873	0
436	20230920	125500	68079253	1873	1873	1873	1873	0
437	20230920	125400	68079253	1873	1873	1873	1873	0
438	20230920	125300	68079253	1873	1873	1873	1873	207
439	20230920	125200	67691542	1873	1873	1873	1873	0
440	20230920	125100	67691542	1873	1873	1873	1873	0
441	20230920	125000	67691542	1873	1873	1873	1873	297
442	20230920	124900	67135261	1867	1873	1873	1867	500
443	20230920	124800	66201739	1873	1873	1873	1873	0
444	20230920	124700	66201739	1873	1873	1873	1873	0
445	20230920	124600	66201739	1873	1873	1873	1873	0
446	20230920	124500	66201739	1873	1873	1873	1873	10
447	20230920	124400	66183009	1874	1874	1874	1874	10
448	20230920	124300	66164269	1875	1875	1875	1875	1
449	20230920	124200	66162394	1867	1869	1869	1867	1000
450	20230920	124100	64294915	1868	1868	1868	1868	0
451	20230920	124000	64294915	1868	1870	1870	1868	400
452	20230920	123900	63547695	1870	1870	1870	1870	0
453	20230920	123800	63547695	1870	1870	1870	1870	0
454	20230920	123700	63547695	1870	1870	1870	1870	0
455	20230920	123600	63547695	1870	1870	1870	1870	12
456	20230920	123500	63525255	1870	1870	1870	1870	78
457	20230920	123400	63379395	1870	1870	1870	1870	0
458	20230920	123300	63379395	1870	1870	1870	1870	0
459	20230920	123200	63379395	1870	1870	1870	1870	0
460	20230920	123100	63379395	1870	1870	1870	1870	700
461	20230920	123000	62070395	1870	1870	1870	1870	0
462	20230920	122900	62070395	1870	1870	1870	1870	301
463	20230920	122800	61507525	1868	1868	1868	1868	0
464	20230920	122700	61507525	1868	1868	1868	1868	0
465	20230920	122600	61507525	1868	1868	1868	1868	0
466	20230920	122500	61507525	1868	1871	1871	1868	1001
467	20230920	122400	59635667	1876	1876	1876	1876	0
468	20230920	122300	59635667	1876	1876	1876	1876	0
469	20230920	122200	59635667	1876	1876	1876	1876	0
470	20230920	122100	59635667	1876	1876	1876	1876	0
471	20230920	122000	59635667	1876	1876	1876	1876	1
472	20230920	121900	59633791	1871	1876	1876	1871	200
473	20230920	121800	59259586	1871	1871	1871	1871	0
474	20230920	121700	59259586	1871	1871	1871	1871	5671
475	20230920	121600	48649145	1872	1872	1872	1872	3530
476	20230920	121500	42040985	1876	1876	1876	1876	1
477	20230920	121400	42039109	1872	1872	1872	1872	25
478	20230920	121300	41992309	1872	1876	1876	1872	1050
479	20230920	121200	40026289	1876	1876	1876	1876	0
480	20230920	121100	40026289	1876	1876	1876	1876	0
481	20230920	121000	40026289	1876	1876	1876	1876	0
482	20230920	120900	40026289	1876	1876	1876	1876	0
483	20230920	120800	40026289	1876	1876	1876	1876	0
484	20230920	120700	40026289	1876	1876	1876	1876	1
485	20230920	120600	40024413	1874	1874	1874	1874	1
486	20230920	120500	40022539	1876	1876	1876	1876	45
487	20230920	120400	39938119	1877	1877	1877	1877	0
488	20230920	120300	39938119	1877	1877	1877	1877	0
489	20230920	120200	39938119	1877	1877	1877	1877	0
490	20230920	120100	39938119	1877	1877	1877	1877	0
491	20230920	120000	39938119	1877	1877	1877	1877	0
492	20230920	115900	39938119	1877	1877	1877	1877	0
493	20230920	115800	39938119	1877	1877	1877	1877	0
494	20230920	115700	39938119	1877	1877	1877	1877	0
495	20230920	115600	39938119	1877	1877	1877	1877	0
496	20230920	115500	39938119	1877	1877	1877	1877	0
497	20230920	115400	39938119	1877	1877	1877	1877	0
498	20230920	115300	39938119	1877	1877	1877	1877	1
499	20230920	115200	39936242	1876	1876	1876	1876	1
500	20230920	115100	39934366	1876	1876	1876	1876	0
501	20230920	115000	39934366	1876	1876	1876	1876	64
502	20230920	114900	39814302	1876	1876	1876	1876	300
503	20230920	114800	39251502	1876	1876	1876	1876	1
504	20230920	114700	39249626	1873	1873	1873	1873	0
505	20230920	114600	39249626	1873	1873	1873	1873	0
506	20230920	114500	39249626	1873	1873	1873	1873	300
507	20230920	114400	38687726	1873	1873	1873	1873	264
508	20230920	114300	38193254	1873	1873	1873	1873	20
509	20230920	114200	38155794	1876	1876	1876	1876	0
510	20230920	114100	38155794	1876	1876	1876	1876	0
511	20230920	114000	38155794	1876	1876	1876	1876	0
512	20230920	113900	38155794	1876	1876	1876	1876	0
513	20230920	113800	38155794	1876	1876	1876	1876	1
514	20230920	113700	38153918	1876	1876	1876	1876	0
515	20230920	113600	38153918	1876	1876	1876	1876	0
516	20230920	113500	38153918	1876	1876	1876	1876	0
517	20230920	113400	38153918	1876	1876	1876	1876	0
518	20230920	113300	38153918	1876	1876	1876	1876	0
519	20230920	113200	38153918	1876	1876	1876	1876	0
520	20230920	113100	38153918	1876	1876	1876	1876	10
521	20230920	113000	38135158	1876	1876	1876	1876	0
522	20230920	112900	38135158	1876	1876	1876	1876	0
523	20230920	112800	38135158	1876	1876	1876	1876	0
524	20230920	112700	38135158	1876	1876	1876	1876	0
525	20230920	112600	38135158	1876	1876	1876	1876	2
526	20230920	112500	38131406	1872	1872	1872	1872	0
527	20230920	112400	38131406	1872	1872	1872	1872	0
528	20230920	112300	38131406	1872	1872	1872	1872	0
529	20230920	112200	38131406	1872	1872	1872	1872	0
530	20230920	112100	38131406	1872	1872	1872	1872	0
531	20230920	112000	38131406	1872	1872	1872	1872	803
532	20230920	111900	36628190	1872	1872	1872	1872	0
533	20230920	111800	36628190	1872	1872	1872	1872	10
534	20230920	111700	36609470	1876	1876	1876	1876	0
535	20230920	111600	36609470	1876	1876	1876	1876	1
536	20230920	111500	36607594	1872	1872	1872	1872	9
537	20230920	111400	36590746	1871	1871	1871	1871	0
538	20230920	111300	36590746	1871	1871	1871	1871	100
539	20230920	111200	36403646	1871	1871	1871	1871	50
540	20230920	111100	36310096	1876	1876	1876	1876	0
541	20230920	111000	36310096	1876	1876	1876	1876	0
542	20230920	110900	36310096	1876	1876	1876	1876	0
543	20230920	110800	36310096	1876	1876	1876	1876	0
544	20230920	110700	36310096	1876	1876	1876	1876	0
545	20230920	110600	36310096	1876	1876	1876	1876	0
546	20230920	110500	36310096	1876	1876	1876	1876	0
547	20230920	110400	36310096	1876	1876	1876	1876	0
548	20230920	110300	36310096	1876	1876	1876	1876	0
549	20230920	110200	36310096	1876	1876	1876	1876	0
550	20230920	110100	36310096	1876	1876	1876	1876	0
551	20230920	110000	36310096	1876	1876	1876	1876	0
552	20230920	105900	36310096	1876	1876	1876	1876	0
553	20230920	105800	36310096	1876	1876	1876	1876	0
554	20230920	105700	36310096	1876	1876	1876	1876	1
555	20230920	105600	36308220	1876	1876	1876	1876	0
556	20230920	105500	36308220	1876	1876	1876	1876	1
557	20230920	105400	36306344	1871	1876	1876	1871	90
558	20230920	105300	36137704	1876	1876	1876	1876	1
559	20230920	105200	36135828	1876	1876	1876	1876	10
560	20230920	105100	36117068	1876	1876	1876	1876	0
561	20230920	105000	36117068	1876	1876	1876	1876	1
562	20230920	104900	36115192	1870	1870	1870	1870	0
563	20230920	104800	36115192	1870	1870	1870	1870	0
564	20230920	104700	36115192	1870	1870	1870	1870	0
565	20230920	104600	36115192	1870	1870	1870	1870	110
566	20230920	104500	35909492	1870	1870	1870	1870	0
567	20230920	104400	35909492	1870	1870	1870	1870	0
568	20230920	104300	35909492	1870	1870	1870	1870	0
569	20230920	104200	35909492	1870	1870	1870	1870	0
570	20230920	104100	35909492	1870	1870	1870	1870	0
571	20230920	104000	35909492	1870	1870	1870	1870	0
572	20230920	103900	35909492	1870	1870	1870	1870	0
573	20230920	103800	35909492	1870	1870	1870	1870	1
574	20230920	103700	35907622	1870	1868	1870	1868	310
575	20230920	103600	35328540	1869	1868	1870	1868	9
576	20230920	103500	35311720	1870	1870	1870	1870	3
577	20230920	103400	35306110	1868	1868	1868	1868	0
578	20230920	103300	35306110	1868	1870	1870	1868	1003
579	20230920	103200	33432489	1870	1870	1870	1870	0
580	20230920	103100	33432489	1870	1870	1870	1870	500
581	20230920	103000	32497489	1870	1870	1870	1870	0
582	20230920	102900	32497489	1870	1870	1870	1870	5
583	20230920	102800	32488139	1870	1870	1870	1870	3
584	20230920	102700	32482529	1870	1870	1870	1870	0
585	20230920	102600	32482529	1870	1870	1870	1870	0
586	20230920	102500	32482529	1870	1870	1870	1870	1
587	20230920	102400	32480659	1870	1870	1870	1870	0
588	20230920	102300	32480659	1870	1869	1870	1869	1500
589	20230920	102200	29675710	1869	1869	1869	1869	0
590	20230920	102100	29675710	1869	1869	1869	1869	2204
591	20230920	102000	25556434	1869	1869	1869	1869	6
592	20230920	101900	25545220	1869	1869	1869	1869	15
593	20230920	101800	25517185	1869	1870	1870	1869	1190
594	20230920	101700	23293072	1870	1870	1870	1870	607
595	20230920	101600	22157982	1870	1871	1871	1870	651
596	20230920	101500	20940611	1873	1873	1873	1873	0
597	20230920	101400	20940611	1873	1873	1873	1873	1
598	20230920	101300	20938738	1874	1875	1875	1874	101
599	20230920	101200	20749364	1875	1875	1875	1875	0
600	20230920	101100	20749364	1875	1871	1875	1870	601
601	20230920	101000	19625482	1875	1875	1875	1875	0
602	20230920	100900	19625482	1875	1875	1875	1875	21
603	20230920	100800	19586107	1878	1878	1878	1878	0
604	20230920	100700	19586107	1878	1878	1878	1878	14
605	20230920	100600	19559815	1878	1878	1878	1878	1
606	20230920	100500	19557937	1875	1875	1875	1875	0
607	20230920	100400	19557937	1875	1877	1877	1875	10
608	20230920	100300	19539185	1879	1879	1879	1879	0
609	20230920	100200	19539185	1879	1876	1879	1876	2200
610	20230920	100100	15405535	1876	1876	1876	1876	84
611	20230920	100000	15247951	1879	1879	1879	1879	0
612	20230920	095900	15247951	1879	1879	1879	1879	0
613	20230920	095800	15247951	1879	1879	1879	1879	0
614	20230920	095700	15247951	1879	1879	1879	1879	160
615	20230920	095600	14947311	1879	1879	1879	1879	15
616	20230920	095500	14919126	1879	1875	1879	1875	611
617	20230920	095400	13772160	1875	1876	1876	1875	544
618	20230920	095300	12751927	1876	1876	1876	1876	60
619	20230920	095200	12639367	1876	1876	1876	1876	6
620	20230920	095100	12628111	1876	1876	1876	1876	500
621	20230920	095000	11690111	1876	1876	1876	1876	0
622	20230920	094900	11690111	1876	1875	1876	1875	202
623	20230920	094800	11311160	1875	1875	1875	1875	1
624	20230920	094700	11309285	1875	1875	1875	1875	0
625	20230920	094600	11309285	1875	1875	1875	1875	0
626	20230920	094500	11309285	1875	1875	1875	1875	1000
627	20230920	094400	9434285	1875	1872	1875	1870	929
628	20230920	094300	7696434	1875	1875	1875	1875	7
629	20230920	094200	7683309	1875	1875	1875	1875	11
630	20230920	094100	7662684	1871	1875	1875	1871	53
631	20230920	094000	7563313	1875	1875	1875	1875	1
632	20230920	093900	7561438	1875	1875	1875	1875	347
633	20230920	093800	6910813	1875	1875	1875	1875	175
634	20230920	093700	6582688	1875	1875	1875	1875	0
635	20230920	093600	6582688	1875	1875	1875	1875	2
636	20230920	093500	6578938	1875	1875	1875	1875	9
637	20230920	093400	6562063	1875	1875	1875	1875	0
638	20230920	093300	6562063	1875	1875	1875	1875	2
639	20230920	093200	6558313	1875	1875	1875	1875	0
640	20230920	093100	6558313	1875	1875	1875	1875	20
641	20230920	093000	6520813	1875	1870	1875	1869	178
642	20230920	092900	6188065	1875	1875	1875	1875	0
643	20230920	092800	6188065	1875	1875	1875	1875	0
644	20230920	092700	6188065	1875	1875	1875	1875	1
645	20230920	092600	6186190	1875	1875	1875	1875	2
646	20230920	092500	6182440	1875	1875	1875	1875	21
647	20230920	092400	6143065	1875	1875	1875	1875	34
648	20230920	092300	6079315	1875	1870	1875	1870	79
649	20230920	092200	5931580	1870	1870	1870	1870	0
650	20230920	092100	5931580	1870	1870	1870	1870	9
651	20230920	092000	5914750	1870	1870	1870	1870	19
652	20230920	091900	5879220	1870	1870	1870	1870	89
653	20230920	091800	5712790	1870	1870	1870	1870	296
654	20230920	091700	5159270	1870	1870	1870	1870	202
655	20230920	091600	4781530	1867	1867	1867	1867	0
656	20230920	091500	4781530	1867	1867	1867	1867	1000
657	20230920	091400	2914530	1869	1871	1871	1869	1034
658	20230920	091300	981023	1871	1871	1871	1871	6
659	20230920	091200	969797	1872	1874	1874	1872	122
660	20230920	091100	741213	1875	1875	1875	1875	0
661	20230920	091000	741213	1875	1875	1875	1875	1
662	20230920	090900	739338	1875	1875	1875	1875	0
663	20230920	090800	739338	1875	1875	1875	1875	0
664	20230920	090700	739338	1875	1875	1875	1875	100
665	20230920	090600	551838	1877	1877	1877	1877	0
666	20230920	090500	551838	1877	1877	1877	1877	0
667	20230920	090400	551838	1877	1877	1877	1877	0
668	20230920	090300	551838	1877	1877	1877	1877	0
669	20230920	090200	551838	1877	1877	1877	1877	0
670	20230920	090100	551838	1877	1877	1877	1877	0
671	20230920	090000	551838	1877	1877	1877	1877	294