KissMeData/205500/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201200	72392160	1494	1494	1494	1494	402
3	20230908	201100	72392160	1494	1494	1494	1494	0
4	20230908	201000	72392160	1494	1494	1494	1494	0
5	20230908	200900	72392160	1494	1494	1494	1494	0
6	20230908	200800	72392160	1494	1494	1494	1494	0
7	20230908	200700	72392160	1494	1494	1494	1494	0
8	20230908	200600	72392160	1494	1494	1494	1494	0
9	20230908	200500	72392160	1494	1494	1494	1494	0
10	20230908	200400	72392160	1494	1494	1494	1494	0
11	20230908	200300	72392160	1494	1494	1494	1494	0
12	20230908	200200	72392160	1494	1494	1494	1494	0
13	20230908	200100	72392160	1494	1494	1494	1494	0
14	20230908	200000	72392160	1494	1494	1494	1494	0
15	20230908	195900	72392160	1494	1494	1494	1494	0
16	20230908	195800	72392160	1494	1494	1494	1494	0
17	20230908	195700	72392160	1494	1494	1494	1494	0
18	20230908	195600	72392160	1494	1494	1494	1494	0
19	20230908	195500	72392160	1494	1494	1494	1494	0
20	20230908	195400	72392160	1494	1494	1494	1494	0
21	20230908	195300	72392160	1494	1494	1494	1494	0
22	20230908	195200	72392160	1494	1494	1494	1494	0
23	20230908	195100	72392160	1494	1494	1494	1494	0
24	20230908	195000	72392160	1494	1494	1494	1494	0
25	20230908	194900	72392160	1494	1494	1494	1494	0
26	20230908	194800	72392160	1494	1494	1494	1494	0
27	20230908	194700	72392160	1494	1494	1494	1494	0
28	20230908	194600	72392160	1494	1494	1494	1494	0
29	20230908	194500	72392160	1494	1494	1494	1494	0
30	20230908	194400	72392160	1494	1494	1494	1494	0
31	20230908	194300	72392160	1494	1494	1494	1494	0
32	20230908	194200	72392160	1494	1494	1494	1494	402
33	20230908	194100	72392160	1494	1494	1494	1494	0
34	20230908	194000	72392160	1494	1494	1494	1494	0
35	20230908	193900	72392160	1494	1494	1494	1494	0
36	20230908	193800	72392160	1494	1494	1494	1494	0
37	20230908	193700	72392160	1494	1494	1494	1494	0
38	20230908	193600	72392160	1494	1494	1494	1494	0
39	20230908	193500	72392160	1494	1494	1494	1494	0
40	20230908	193400	72392160	1494	1494	1494	1494	0
41	20230908	193300	72392160	1494	1494	1494	1494	0
42	20230908	193200	72392160	1494	1494	1494	1494	0
43	20230908	193100	72392160	1494	1494	1494	1494	0
44	20230908	193000	72392160	1494	1494	1494	1494	0
45	20230908	192900	72392160	1494	1494	1494	1494	0
46	20230908	192800	72392160	1494	1494	1494	1494	0
47	20230908	192700	72392160	1494	1494	1494	1494	0
48	20230908	192600	72392160	1494	1494	1494	1494	0
49	20230908	192500	72392160	1494	1494	1494	1494	0
50	20230908	192400	72392160	1494	1494	1494	1494	0
51	20230908	192300	72392160	1494	1494	1494	1494	0
52	20230908	192200	72392160	1494	1494	1494	1494	0
53	20230908	192100	72392160	1494	1494	1494	1494	0
54	20230908	192000	72392160	1494	1494	1494	1494	0
55	20230908	191900	72392160	1494	1494	1494	1494	0
56	20230908	191800	72392160	1494	1494	1494	1494	0
57	20230908	191700	72392160	1494	1494	1494	1494	0
58	20230908	191600	72392160	1494	1494	1494	1494	0
59	20230908	191500	72392160	1494	1494	1494	1494	0
60	20230908	191400	72392160	1494	1494	1494	1494	0
61	20230908	191300	72392160	1494	1494	1494	1494	0
62	20230908	191200	72392160	1494	1494	1494	1494	402
63	20230908	191100	72392160	1494	1494	1494	1494	0
64	20230908	191000	72392160	1494	1494	1494	1494	0
65	20230908	190900	72392160	1494	1494	1494	1494	0
66	20230908	190800	72392160	1494	1494	1494	1494	0
67	20230908	190700	72392160	1494	1494	1494	1494	0
68	20230908	190600	72392160	1494	1494	1494	1494	0
69	20230908	190500	72392160	1494	1494	1494	1494	0
70	20230908	190400	72392160	1494	1494	1494	1494	0
71	20230908	190300	72392160	1494	1494	1494	1494	0
72	20230908	190200	72392160	1494	1494	1494	1494	0
73	20230908	190100	72392160	1494	1494	1494	1494	0
74	20230908	190000	72392160	1494	1494	1494	1494	0
75	20230908	185900	72392160	1494	1494	1494	1494	0
76	20230908	185800	72392160	1494	1494	1494	1494	0
77	20230908	185700	72392160	1494	1494	1494	1494	0
78	20230908	185600	72392160	1494	1494	1494	1494	0
79	20230908	185500	72392160	1494	1494	1494	1494	0
80	20230908	185400	72392160	1494	1494	1494	1494	0
81	20230908	185300	72392160	1494	1494	1494	1494	0
82	20230908	185200	72392160	1494	1494	1494	1494	0
83	20230908	185100	72392160	1494	1494	1494	1494	0
84	20230908	185000	72392160	1494	1494	1494	1494	0
85	20230908	184900	72392160	1494	1494	1494	1494	0
86	20230908	184800	72392160	1494	1494	1494	1494	0
87	20230908	184700	72392160	1494	1494	1494	1494	0
88	20230908	184600	72392160	1494	1494	1494	1494	0
89	20230908	184500	72392160	1494	1494	1494	1494	0
90	20230908	184400	72392160	1494	1494	1494	1494	0
91	20230908	184300	72392160	1494	1494	1494	1494	0
92	20230908	184200	72392160	1494	1494	1494	1494	402
93	20230908	184100	72392160	1494	1494	1494	1494	0
94	20230908	184000	72392160	1494	1494	1494	1494	0
95	20230908	183900	72392160	1494	1494	1494	1494	0
96	20230908	183800	72392160	1494	1494	1494	1494	0
97	20230908	183700	72392160	1494	1494	1494	1494	0
98	20230908	183600	72392160	1494	1494	1494	1494	0
99	20230908	183500	72392160	1494	1494	1494	1494	0
100	20230908	183400	72392160	1494	1494	1494	1494	0
101	20230908	183300	72392160	1494	1494	1494	1494	0
102	20230908	183200	72392160	1494	1494	1494	1494	0
103	20230908	183100	72392160	1494	1494	1494	1494	0
104	20230908	183000	72392160	1494	1494	1494	1494	0
105	20230908	182900	72392160	1494	1494	1494	1494	0
106	20230908	182800	72392160	1494	1494	1494	1494	0
107	20230908	182700	72392160	1494	1494	1494	1494	0
108	20230908	182600	72392160	1494	1494	1494	1494	0
109	20230908	182500	72392160	1494	1494	1494	1494	0
110	20230908	182400	72392160	1494	1494	1494	1494	0
111	20230908	182300	72392160	1494	1494	1494	1494	0
112	20230908	182200	72392160	1494	1494	1494	1494	0
113	20230908	182100	72392160	1494	1494	1494	1494	0
114	20230908	182000	72392160	1494	1494	1494	1494	0
115	20230908	181900	72392160	1494	1494	1494	1494	0
116	20230908	181800	72392160	1494	1494	1494	1494	0
117	20230908	181700	72392160	1494	1494	1494	1494	0
118	20230908	181600	72392160	1494	1494	1494	1494	0
119	20230908	181500	72392160	1494	1494	1494	1494	0
120	20230908	181400	72392160	1494	1494	1494	1494	0
121	20230908	181300	72392160	1494	1494	1494	1494	0
122	20230908	181200	72392160	1494	1494	1494	1494	402
123	20230908	181100	72392160	1494	1494	1494	1494	0
124	20230908	181000	72392160	1494	1494	1494	1494	0
125	20230908	180900	72392160	1494	1494	1494	1494	0
126	20230908	180800	72392160	1494	1494	1494	1494	0
127	20230908	180700	72392160	1494	1494	1494	1494	0
128	20230908	180600	72392160	1494	1494	1494	1494	0
129	20230908	180500	72392160	1494	1494	1494	1494	0
130	20230908	180400	72392160	1494	1494	1494	1494	0
131	20230908	180300	72392160	1494	1494	1494	1494	0
132	20230908	180200	72392160	1494	1494	1494	1494	0
133	20230908	180100	72392160	1494	1494	1494	1494	0
134	20230908	180000	72392160	1494	1494	1494	1494	0
135	20230908	175900	72392160	1494	1494	1494	1494	0
136	20230908	175800	72392160	1494	1494	1494	1494	0
137	20230908	175700	72392160	1494	1494	1494	1494	0
138	20230908	175600	72392160	1494	1494	1494	1494	0
139	20230908	175500	72392160	1494	1494	1494	1494	0
140	20230908	175400	72392160	1494	1494	1494	1494	0
141	20230908	175300	72392160	1494	1494	1494	1494	0
142	20230908	175200	72392160	1494	1494	1494	1494	0
143	20230908	175100	72392160	1494	1494	1494	1494	0
144	20230908	175000	72392160	1494	1494	1494	1494	0
145	20230908	174900	72392160	1494	1494	1494	1494	0
146	20230908	174800	72392160	1494	1494	1494	1494	0
147	20230908	174700	72392160	1494	1494	1494	1494	0
148	20230908	174600	72392160	1494	1494	1494	1494	0
149	20230908	174500	72392160	1494	1494	1494	1494	0
150	20230908	174400	72392160	1494	1494	1494	1494	0
151	20230908	174300	72392160	1494	1494	1494	1494	0
152	20230908	174200	72392160	1494	1494	1494	1494	402
153	20230908	174100	72392160	1494	1494	1494	1494	0
154	20230908	174000	72392160	1494	1494	1494	1494	0
155	20230908	173900	72392160	1494	1494	1494	1494	0
156	20230908	173800	72392160	1494	1494	1494	1494	0
157	20230908	173700	72392160	1494	1494	1494	1494	0
158	20230908	173600	72392160	1494	1494	1494	1494	0
159	20230908	173500	72392160	1494	1494	1494	1494	0
160	20230908	173400	72392160	1494	1494	1494	1494	0
161	20230908	173300	72392160	1494	1494	1494	1494	0
162	20230908	173200	72392160	1494	1494	1494	1494	0
163	20230908	173100	72392160	1494	1494	1494	1494	0
164	20230908	173000	72392160	1494	1494	1494	1494	0
165	20230908	172900	72392160	1494	1494	1494	1494	0
166	20230908	172800	72392160	1494	1494	1494	1494	0
167	20230908	172700	72392160	1494	1494	1494	1494	0
168	20230908	172600	72392160	1494	1494	1494	1494	0
169	20230908	172500	72392160	1494	1494	1494	1494	0
170	20230908	172400	72392160	1494	1494	1494	1494	0
171	20230908	172300	72392160	1494	1494	1494	1494	0
172	20230908	172200	72392160	1494	1494	1494	1494	0
173	20230908	172100	72392160	1494	1494	1494	1494	0
174	20230908	172000	72392160	1494	1494	1494	1494	0
175	20230908	171900	72392160	1494	1494	1494	1494	0
176	20230908	171800	72392160	1494	1494	1494	1494	0
177	20230908	171700	72392160	1494	1494	1494	1494	0
178	20230908	171600	72392160	1494	1494	1494	1494	0
179	20230908	171500	72392160	1494	1494	1494	1494	0
180	20230908	171400	72392160	1494	1494	1494	1494	0
181	20230908	171300	72392160	1494	1494	1494	1494	0
182	20230908	171200	72392160	1494	1494	1494	1494	402
183	20230908	171100	72392160	1494	1494	1494	1494	0
184	20230908	171000	72392160	1494	1494	1494	1494	0
185	20230908	170900	72392160	1494	1494	1494	1494	0
186	20230908	170800	72392160	1494	1494	1494	1494	0
187	20230908	170700	72392160	1494	1494	1494	1494	0
188	20230908	170600	72392160	1494	1494	1494	1494	0
189	20230908	170500	72392160	1494	1494	1494	1494	0
190	20230908	170400	72392160	1494	1494	1494	1494	0
191	20230908	170300	72392160	1494	1494	1494	1494	0
192	20230908	170200	72392160	1494	1494	1494	1494	0
193	20230908	170100	72392160	1494	1494	1494	1494	0
194	20230908	170000	72392160	1494	1494	1494	1494	0
195	20230908	165900	72392160	1494	1494	1494	1494	0
196	20230908	165800	72392160	1494	1494	1494	1494	0
197	20230908	165700	72392160	1494	1494	1494	1494	0
198	20230908	165600	72392160	1494	1494	1494	1494	0
199	20230908	165500	72392160	1494	1494	1494	1494	0
200	20230908	165400	72392160	1494	1494	1494	1494	0
201	20230908	165300	72392160	1494	1494	1494	1494	0
202	20230908	165200	72392160	1494	1494	1494	1494	0
203	20230908	165100	72392160	1494	1494	1494	1494	0
204	20230908	165000	72392160	1494	1494	1494	1494	0
205	20230908	164900	72392160	1494	1494	1494	1494	0
206	20230908	164800	72392160	1494	1494	1494	1494	0
207	20230908	164700	72392160	1494	1494	1494	1494	0
208	20230908	164600	72392160	1494	1494	1494	1494	0
209	20230908	164500	72392160	1494	1494	1494	1494	0
210	20230908	164400	72392160	1494	1494	1494	1494	0
211	20230908	164300	72392160	1494	1494	1494	1494	0
212	20230908	164200	72392160	1494	1494	1494	1494	402
213	20230908	164100	72392160	1494	1494	1494	1494	0
214	20230908	164000	72392160	1494	1494	1494	1494	0
215	20230908	163900	72392160	1494	1494	1494	1494	0
216	20230908	163800	72392160	1494	1494	1494	1494	0
217	20230908	163700	72392160	1494	1494	1494	1494	0
218	20230908	163600	72392160	1494	1494	1494	1494	0
219	20230908	163500	72392160	1494	1494	1494	1494	0
220	20230908	163400	72392160	1494	1494	1494	1494	0
221	20230908	163300	72392160	1494	1494	1494	1494	0
222	20230908	163200	72392160	1494	1494	1494	1494	0
223	20230908	163100	72392160	1494	1494	1494	1494	0
224	20230908	163000	72392160	1494	1494	1494	1494	0
225	20230908	162900	72392160	1494	1494	1494	1494	0
226	20230908	162800	72392160	1494	1494	1494	1494	0
227	20230908	162700	72392160	1494	1494	1494	1494	0
228	20230908	162600	72392160	1494	1494	1494	1494	0
229	20230908	162500	72392160	1494	1494	1494	1494	0
230	20230908	162400	72392160	1494	1494	1494	1494	0
231	20230908	162300	72392160	1494	1494	1494	1494	0
232	20230908	162200	72392160	1494	1494	1494	1494	0
233	20230908	162100	72392160	1494	1494	1494	1494	0
234	20230908	162000	72392160	1494	1494	1494	1494	0
235	20230908	161900	72392160	1494	1494	1494	1494	0
236	20230908	161800	72392160	1494	1494	1494	1494	0
237	20230908	161700	72392160	1494	1494	1494	1494	0
238	20230908	161600	72392160	1494	1494	1494	1494	0
239	20230908	161500	72392160	1494	1494	1494	1494	0
240	20230908	161400	72392160	1494	1494	1494	1494	0
241	20230908	161300	72392160	1494	1494	1494	1494	0
242	20230908	161200	72392160	1494	1494	1494	1494	402
243	20230908	161100	72392160	1494	1494	1494	1494	0
244	20230908	161000	72392160	1494	1494	1494	1494	0
245	20230908	160900	72392160	1494	1494	1494	1494	0
246	20230908	160800	72392160	1494	1494	1494	1494	0
247	20230908	160700	72392160	1494	1494	1494	1494	0
248	20230908	160600	72392160	1494	1494	1494	1494	0
249	20230908	160500	72392160	1494	1494	1494	1494	0
250	20230908	160400	72392160	1494	1494	1494	1494	0
251	20230908	160300	72392160	1494	1494	1494	1494	0
252	20230908	160200	72392160	1494	1494	1494	1494	0
253	20230908	160100	72392160	1494	1494	1494	1494	0
254	20230908	160000	72392160	1494	1494	1494	1494	0
255	20230908	155900	72392160	1494	1494	1494	1494	0
256	20230908	155800	72392160	1494	1494	1494	1494	0
257	20230908	155700	72392160	1494	1494	1494	1494	0
258	20230908	155600	72392160	1494	1494	1494	1494	0
259	20230908	155500	72392160	1494	1494	1494	1494	0
260	20230908	155400	72392160	1494	1494	1494	1494	0
261	20230908	155300	72392160	1494	1494	1494	1494	0
262	20230908	155200	72392160	1494	1494	1494	1494	0
263	20230908	155100	72392160	1494	1494	1494	1494	0
264	20230908	155000	72392160	1494	1494	1494	1494	0
265	20230908	154900	72392160	1494	1494	1494	1494	0
266	20230908	154800	72392160	1494	1494	1494	1494	0
267	20230908	154700	72392160	1494	1494	1494	1494	0
268	20230908	154600	72392160	1494	1494	1494	1494	0
269	20230908	154500	72392160	1494	1494	1494	1494	0
270	20230908	154400	72392160	1494	1494	1494	1494	0
271	20230908	154300	72392160	1494	1494	1494	1494	0
272	20230908	154200	72392160	1494	1494	1494	1494	402
273	20230908	154100	72392160	1494	1494	1494	1494	0
274	20230908	154000	72392160	1494	1494	1494	1494	0
275	20230908	153900	72392160	1494	1494	1494	1494	0
276	20230908	153800	72392160	1494	1494	1494	1494	0
277	20230908	153700	72392160	1494	1494	1494	1494	0
278	20230908	153600	72392160	1494	1494	1494	1494	0
279	20230908	153500	72392160	1494	1494	1494	1494	0
280	20230908	153400	72392160	1494	1494	1494	1494	0
281	20230908	153300	72392160	1494	1494	1494	1494	0
282	20230908	153200	72392160	1494	1494	1494	1494	0
283	20230908	153100	72392160	1494	1494	1494	1494	0
284	20230908	153000	72392160	1494	1494	1494	1494	402
285	20230908	152900	71791572	1503	1503	1503	1503	0
286	20230908	152800	71791572	1503	1503	1503	1503	0
287	20230908	152700	71791572	1503	1503	1503	1503	0
288	20230908	152600	71791572	1503	1503	1503	1503	0
289	20230908	152500	71791572	1503	1503	1503	1503	0
290	20230908	152400	71791572	1503	1503	1503	1503	0
291	20230908	152300	71791572	1503	1503	1503	1503	0
292	20230908	152200	71791572	1503	1503	1503	1503	0
293	20230908	152100	71791572	1503	1503	1503	1503	0
294	20230908	152000	71791572	1503	1503	1503	1503	0
295	20230908	151900	71791572	1503	1494	1503	1494	2
296	20230908	151800	71788575	1502	1502	1502	1502	100
297	20230908	151700	71638375	1503	1503	1503	1503	6
298	20230908	151600	71629357	1503	1503	1503	1503	29
299	20230908	151500	71585770	1503	1503	1503	1503	0
300	20230908	151400	71585770	1503	1504	1504	1503	25
301	20230908	151300	71548180	1504	1504	1504	1504	28
302	20230908	151200	71506068	1505	1505	1505	1505	1
303	20230908	151100	71504563	1493	1500	1500	1493	4700
304	20230908	151000	64483677	1498	1498	1498	1498	0
305	20230908	150900	64483677	1498	1498	1498	1498	0
306	20230908	150800	64483677	1498	1500	1500	1498	3046
307	20230908	150700	59918188	1500	1501	1501	1500	2500
308	20230908	150600	56168088	1510	1507	1510	1500	13262
309	20230908	150500	36271528	1510	1510	1510	1510	3
310	20230908	150400	36266998	1510	1509	1510	1509	30
311	20230908	150300	36221702	1507	1507	1507	1507	24
312	20230908	150200	36185534	1507	1507	1507	1507	0
313	20230908	150100	36185534	1507	1507	1507	1507	81
314	20230908	150000	36063467	1507	1507	1507	1507	0
315	20230908	145900	36063467	1507	1507	1507	1507	50
316	20230908	145800	35988117	1510	1510	1510	1510	0
317	20230908	145700	35988117	1510	1510	1510	1510	0
318	20230908	145600	35988117	1510	1510	1510	1510	0
319	20230908	145500	35988117	1510	1510	1510	1510	0
320	20230908	145400	35988117	1510	1510	1510	1510	21
321	20230908	145300	35956407	1505	1505	1505	1505	0
322	20230908	145200	35956407	1505	1505	1505	1505	0
323	20230908	145100	35956407	1505	1505	1505	1505	0
324	20230908	145000	35956407	1505	1505	1505	1505	0
325	20230908	144900	35956407	1505	1505	1505	1505	0
326	20230908	144800	35956407	1505	1504	1505	1504	1729
327	20230908	144700	33354291	1504	1504	1504	1504	1
328	20230908	144600	33352787	1500	1502	1502	1500	200
329	20230908	144500	33052612	1502	1502	1502	1502	100
330	20230908	144400	32902412	1502	1502	1502	1502	300
331	20230908	144300	32451812	1505	1505	1505	1505	0
332	20230908	144200	32451812	1505	1505	1505	1505	0
333	20230908	144100	32451812	1505	1505	1505	1505	0
334	20230908	144000	32451812	1505	1505	1505	1505	0
335	20230908	143900	32451812	1505	1505	1505	1500	1303
336	20230908	143800	30495156	1500	1503	1503	1500	8000
337	20230908	143700	18493021	1505	1505	1505	1505	5
338	20230908	143600	18485496	1505	1505	1505	1505	1
339	20230908	143500	18483991	1502	1502	1502	1502	0
340	20230908	143400	18483991	1502	1502	1502	1502	0
341	20230908	143300	18483991	1502	1502	1502	1502	40
342	20230908	143200	18423911	1505	1505	1505	1505	15
343	20230908	143100	18401336	1505	1505	1505	1505	0
344	20230908	143000	18401336	1505	1505	1505	1505	0
345	20230908	142900	18401336	1505	1505	1505	1505	11
346	20230908	142800	18384781	1505	1505	1505	1505	1
347	20230908	142700	18383276	1505	1505	1505	1505	1
348	20230908	142600	18381771	1504	1504	1504	1504	18
349	20230908	142500	18354699	1505	1505	1505	1505	0
350	20230908	142400	18354699	1505	1505	1505	1505	0
351	20230908	142300	18354699	1505	1505	1505	1505	45
352	20230908	142200	18286974	1506	1506	1506	1506	0
353	20230908	142100	18286974	1506	1506	1506	1506	0
354	20230908	142000	18286974	1506	1506	1506	1506	14
355	20230908	141900	18265890	1506	1507	1507	1506	46
356	20230908	141800	18196599	1508	1508	1508	1508	0
357	20230908	141700	18196599	1508	1508	1508	1508	48
358	20230908	141600	18124215	1509	1509	1509	1509	0
359	20230908	141500	18124215	1509	1509	1509	1509	0
360	20230908	141400	18124215	1509	1509	1509	1509	0
361	20230908	141300	18124215	1509	1509	1509	1509	0
362	20230908	141200	18124215	1509	1509	1509	1509	200
363	20230908	141100	17822415	1507	1507	1507	1507	0
364	20230908	141000	17822415	1507	1507	1507	1507	0
365	20230908	140900	17822415	1507	1507	1507	1507	0
366	20230908	140800	17822415	1507	1507	1507	1507	0
367	20230908	140700	17822415	1507	1507	1507	1507	0
368	20230908	140600	17822415	1507	1507	1507	1507	0
369	20230908	140500	17822415	1507	1507	1507	1507	0
370	20230908	140400	17822415	1507	1507	1507	1507	0
371	20230908	140300	17822415	1507	1507	1507	1507	0
372	20230908	140200	17822415	1507	1507	1507	1507	0
373	20230908	140100	17822415	1507	1507	1507	1507	0
374	20230908	140000	17822415	1507	1507	1507	1507	0
375	20230908	135900	17822415	1507	1507	1507	1507	0
376	20230908	135800	17822415	1507	1507	1507	1507	0
377	20230908	135700	17822415	1507	1507	1507	1507	0
378	20230908	135600	17822415	1507	1507	1507	1507	0
379	20230908	135500	17822415	1507	1507	1507	1507	0
380	20230908	135400	17822415	1507	1507	1507	1507	0
381	20230908	135300	17822415	1507	1507	1507	1507	0
382	20230908	135200	17822415	1507	1507	1507	1507	0
383	20230908	135100	17822415	1507	1507	1507	1507	0
384	20230908	135000	17822415	1507	1507	1507	1507	0
385	20230908	134900	17822415	1507	1507	1507	1507	0
386	20230908	134800	17822415	1507	1507	1507	1507	0
387	20230908	134700	17822415	1507	1507	1507	1507	0
388	20230908	134600	17822415	1507	1507	1507	1507	100
389	20230908	134500	17671715	1509	1509	1509	1509	0
390	20230908	134400	17671715	1509	1509	1509	1509	0
391	20230908	134300	17671715	1509	1509	1509	1509	0
392	20230908	134200	17671715	1509	1509	1509	1509	0
393	20230908	134100	17671715	1509	1509	1509	1509	0
394	20230908	134000	17671715	1509	1509	1509	1509	0
395	20230908	133900	17671715	1509	1509	1509	1509	0
396	20230908	133800	17671715	1509	1509	1509	1509	0
397	20230908	133700	17671715	1509	1509	1509	1509	0
398	20230908	133600	17671715	1509	1509	1509	1509	0
399	20230908	133500	17671715	1509	1509	1509	1509	0
400	20230908	133400	17671715	1509	1509	1509	1509	0
401	20230908	133300	17671715	1509	1509	1509	1509	0
402	20230908	133200	17671715	1509	1509	1509	1509	0
403	20230908	133100	17671715	1509	1509	1509	1509	0
404	20230908	133000	17671715	1509	1509	1509	1509	0
405	20230908	132900	17671715	1509	1509	1509	1509	0
406	20230908	132800	17671715	1509	1509	1509	1509	0
407	20230908	132700	17671715	1509	1509	1509	1509	0
408	20230908	132600	17671715	1509	1509	1509	1509	0
409	20230908	132500	17671715	1509	1509	1509	1509	237
410	20230908	132400	17314082	1509	1509	1509	1509	0
411	20230908	132300	17314082	1509	1509	1509	1509	1
412	20230908	132200	17312573	1509	1509	1509	1509	1
413	20230908	132100	17311064	1509	1509	1509	1509	1
414	20230908	132000	17309555	1500	1500	1500	1500	0
415	20230908	131900	17309555	1500	1500	1500	1500	0
416	20230908	131800	17309555	1500	1500	1500	1500	0
417	20230908	131700	17309555	1500	1500	1500	1500	540
418	20230908	131600	16499555	1500	1500	1500	1500	0
419	20230908	131500	16499555	1500	1500	1500	1500	0
420	20230908	131400	16499555	1500	1500	1500	1500	0
421	20230908	131300	16499555	1500	1500	1500	1500	0
422	20230908	131200	16499555	1500	1500	1500	1500	0
423	20230908	131100	16499555	1500	1506	1506	1500	1000
424	20230908	131000	14998715	1509	1508	1509	1508	300
425	20230908	130900	14546208	1506	1506	1506	1506	0
426	20230908	130800	14546208	1506	1506	1506	1506	0
427	20230908	130700	14546208	1506	1506	1506	1506	0
428	20230908	130600	14546208	1506	1506	1506	1506	0
429	20230908	130500	14546208	1506	1506	1506	1506	0
430	20230908	130400	14546208	1506	1506	1506	1506	0
431	20230908	130300	14546208	1506	1506	1506	1506	0
432	20230908	130200	14546208	1506	1506	1506	1506	0
433	20230908	130100	14546208	1506	1506	1506	1506	0
434	20230908	130000	14546208	1506	1506	1506	1506	0
435	20230908	125900	14546208	1506	1506	1506	1506	0
436	20230908	125800	14546208	1506	1506	1506	1506	0
437	20230908	125700	14546208	1506	1506	1506	1506	0
438	20230908	125600	14546208	1506	1507	1507	1506	17
439	20230908	125500	14520597	1508	1508	1508	1508	0
440	20230908	125400	14520597	1508	1508	1508	1508	0
441	20230908	125300	14520597	1508	1508	1508	1508	10
442	20230908	125200	14505517	1508	1508	1508	1508	0
443	20230908	125100	14505517	1508	1508	1508	1508	0
444	20230908	125000	14505517	1508	1508	1508	1508	0
445	20230908	124900	14505517	1508	1508	1508	1508	0
446	20230908	124800	14505517	1508	1508	1508	1508	0
447	20230908	124700	14505517	1508	1508	1508	1508	0
448	20230908	124600	14505517	1508	1508	1508	1508	0
449	20230908	124500	14505517	1508	1508	1508	1508	0
450	20230908	124400	14505517	1508	1508	1508	1508	0
451	20230908	124300	14505517	1508	1508	1508	1508	0
452	20230908	124200	14505517	1508	1508	1508	1508	0
453	20230908	124100	14505517	1508	1508	1508	1508	0
454	20230908	124000	14505517	1508	1508	1508	1508	0
455	20230908	123900	14505517	1508	1508	1508	1508	0
456	20230908	123800	14505517	1508	1508	1508	1508	0
457	20230908	123700	14505517	1508	1508	1508	1508	0
458	20230908	123600	14505517	1508	1508	1508	1508	0
459	20230908	123500	14505517	1508	1508	1508	1508	0
460	20230908	123400	14505517	1508	1508	1508	1508	0
461	20230908	123300	14505517	1508	1508	1508	1508	0
462	20230908	123200	14505517	1508	1508	1508	1508	0
463	20230908	123100	14505517	1508	1508	1508	1508	0
464	20230908	123000	14505517	1508	1508	1508	1508	6
465	20230908	122900	14496469	1509	1509	1509	1509	0
466	20230908	122800	14496469	1509	1509	1509	1509	0
467	20230908	122700	14496469	1509	1509	1509	1509	0
468	20230908	122600	14496469	1509	1509	1509	1509	0
469	20230908	122500	14496469	1509	1509	1509	1509	0
470	20230908	122400	14496469	1509	1509	1509	1509	0
471	20230908	122300	14496469	1509	1509	1509	1509	0
472	20230908	122200	14496469	1509	1509	1509	1509	0
473	20230908	122100	14496469	1509	1509	1509	1509	0
474	20230908	122000	14496469	1509	1509	1509	1509	0
475	20230908	121900	14496469	1509	1509	1509	1509	0
476	20230908	121800	14496469	1509	1509	1509	1509	0
477	20230908	121700	14496469	1509	1509	1509	1509	0
478	20230908	121600	14496469	1509	1509	1509	1509	0
479	20230908	121500	14496469	1509	1509	1509	1509	0
480	20230908	121400	14496469	1509	1509	1509	1509	90
481	20230908	121300	14360659	1509	1509	1509	1509	0
482	20230908	121200	14360659	1509	1509	1509	1509	0
483	20230908	121100	14360659	1509	1509	1509	1509	0
484	20230908	121000	14360659	1509	1509	1509	1509	0
485	20230908	120900	14360659	1509	1509	1509	1509	0
486	20230908	120800	14360659	1509	1509	1509	1509	0
487	20230908	120700	14360659	1509	1509	1509	1509	0
488	20230908	120600	14360659	1509	1509	1509	1509	0
489	20230908	120500	14360659	1509	1509	1509	1509	0
490	20230908	120400	14360659	1509	1509	1509	1509	0
491	20230908	120300	14360659	1509	1509	1509	1509	0
492	20230908	120200	14360659	1509	1509	1509	1509	0
493	20230908	120100	14360659	1509	1509	1509	1509	0
494	20230908	120000	14360659	1509	1509	1509	1509	0
495	20230908	115900	14360659	1509	1509	1509	1509	0
496	20230908	115800	14360659	1509	1509	1509	1509	0
497	20230908	115700	14360659	1509	1509	1509	1509	50
498	20230908	115600	14285209	1508	1508	1508	1508	0
499	20230908	115500	14285209	1508	1508	1508	1508	20
500	20230908	115400	14255049	1508	1508	1508	1508	0
501	20230908	115300	14255049	1508	1508	1508	1508	0
502	20230908	115200	14255049	1508	1508	1508	1508	0
503	20230908	115100	14255049	1508	1508	1508	1508	0
504	20230908	115000	14255049	1508	1508	1508	1508	0
505	20230908	114900	14255049	1508	1508	1508	1508	0
506	20230908	114800	14255049	1508	1508	1508	1508	0
507	20230908	114700	14255049	1508	1508	1508	1508	0
508	20230908	114600	14255049	1508	1508	1508	1508	0
509	20230908	114500	14255049	1508	1508	1508	1508	0
510	20230908	114400	14255049	1508	1508	1508	1508	0
511	20230908	114300	14255049	1508	1508	1508	1508	0
512	20230908	114200	14255049	1508	1508	1508	1508	17
513	20230908	114100	14229413	1508	1508	1508	1508	0
514	20230908	114000	14229413	1508	1508	1508	1508	9
515	20230908	113900	14215841	1508	1500	1508	1500	501
516	20230908	113800	13464333	1500	1508	1508	1500	500
517	20230908	113700	12714058	1508	1508	1508	1508	0
518	20230908	113600	12714058	1508	1508	1508	1508	0
519	20230908	113500	12714058	1508	1508	1508	1508	0
520	20230908	113400	12714058	1508	1508	1508	1508	0
521	20230908	113300	12714058	1508	1509	1509	1508	20
522	20230908	113200	12683889	1509	1509	1509	1509	5
523	20230908	113100	12676344	1509	1509	1509	1509	0
524	20230908	113000	12676344	1509	1509	1509	1509	0
525	20230908	112900	12676344	1509	1509	1509	1509	0
526	20230908	112800	12676344	1509	1509	1509	1509	0
527	20230908	112700	12676344	1509	1509	1509	1509	0
528	20230908	112600	12676344	1509	1509	1509	1509	0
529	20230908	112500	12676344	1509	1509	1509	1509	6
530	20230908	112400	12667290	1500	1500	1500	1500	0
531	20230908	112300	12667290	1500	1500	1500	1500	0
532	20230908	112200	12667290	1500	1500	1500	1500	0
533	20230908	112100	12667290	1500	1500	1500	1500	0
534	20230908	112000	12667290	1500	1500	1500	1500	0
535	20230908	111900	12667290	1500	1500	1500	1500	0
536	20230908	111800	12667290	1500	1500	1500	1500	0
537	20230908	111700	12667290	1500	1500	1500	1500	0
538	20230908	111600	12667290	1500	1500	1500	1500	0
539	20230908	111500	12667290	1500	1500	1500	1500	0
540	20230908	111400	12667290	1500	1500	1500	1500	0
541	20230908	111300	12667290	1500	1510	1510	1500	958
542	20230908	111200	11228470	1511	1511	1511	1511	0
543	20230908	111100	11228470	1511	1511	1511	1511	0
544	20230908	111000	11228470	1511	1511	1511	1511	0
545	20230908	110900	11228470	1511	1511	1511	1511	0
546	20230908	110800	11228470	1511	1511	1511	1511	0
547	20230908	110700	11228470	1511	1511	1511	1511	0
548	20230908	110600	11228470	1511	1511	1511	1511	0
549	20230908	110500	11228470	1511	1511	1511	1511	5
550	20230908	110400	11220915	1512	1512	1512	1512	0
551	20230908	110300	11220915	1512	1512	1512	1512	0
552	20230908	110200	11220915	1512	1512	1512	1512	120
553	20230908	110100	11039475	1511	1511	1511	1511	0
554	20230908	110000	11039475	1511	1511	1511	1511	0
555	20230908	105900	11039475	1511	1511	1511	1511	1
556	20230908	105800	11037964	1511	1511	1511	1511	0
557	20230908	105700	11037964	1511	1511	1511	1511	0
558	20230908	105600	11037964	1511	1511	1511	1511	0
559	20230908	105500	11037964	1511	1511	1511	1511	0
560	20230908	105400	11037964	1511	1511	1511	1511	0
561	20230908	105300	11037964	1511	1511	1511	1511	0
562	20230908	105200	11037964	1511	1511	1511	1511	19
563	20230908	105100	11009255	1511	1511	1511	1511	0
564	20230908	105000	11009255	1511	1518	1518	1511	20
565	20230908	104900	10979014	1518	1518	1518	1518	0
566	20230908	104800	10979014	1518	1515	1518	1515	7
567	20230908	104700	10968394	1520	1520	1520	1520	0
568	20230908	104600	10968394	1520	1520	1520	1520	0
569	20230908	104500	10968394	1520	1520	1520	1520	0
570	20230908	104400	10968394	1520	1520	1520	1520	0
571	20230908	104300	10968394	1520	1520	1520	1520	0
572	20230908	104200	10968394	1520	1520	1520	1520	0
573	20230908	104100	10968394	1520	1520	1520	1520	0
574	20230908	104000	10968394	1520	1520	1520	1520	0
575	20230908	103900	10968394	1520	1520	1520	1520	0
576	20230908	103800	10968394	1520	1520	1520	1520	1
577	20230908	103700	10966874	1521	1521	1521	1521	0
578	20230908	103600	10966874	1521	1521	1521	1521	0
579	20230908	103500	10966874	1521	1521	1521	1521	0
580	20230908	103400	10966874	1521	1521	1521	1521	0
581	20230908	103300	10966874	1521	1521	1521	1521	0
582	20230908	103200	10966874	1521	1521	1521	1521	0
583	20230908	103100	10966874	1521	1521	1521	1521	0
584	20230908	103000	10966874	1521	1521	1521	1521	0
585	20230908	102900	10966874	1521	1521	1521	1521	0
586	20230908	102800	10966874	1521	1521	1521	1521	0
587	20230908	102700	10966874	1521	1521	1521	1521	0
588	20230908	102600	10966874	1521	1521	1521	1521	0
589	20230908	102500	10966874	1521	1521	1521	1521	0
590	20230908	102400	10966874	1521	1521	1521	1521	0
591	20230908	102300	10966874	1521	1521	1521	1521	0
592	20230908	102200	10966874	1521	1521	1521	1521	0
593	20230908	102100	10966874	1521	1521	1521	1521	0
594	20230908	102000	10966874	1521	1521	1521	1521	0
595	20230908	101900	10966874	1521	1521	1521	1521	0
596	20230908	101800	10966874	1521	1521	1521	1521	31
597	20230908	101700	10919723	1520	1519	1520	1519	242
598	20230908	101600	10551996	1520	1520	1520	1520	0
599	20230908	101500	10551996	1520	1520	1520	1520	41
600	20230908	101400	10489676	1523	1523	1523	1523	0
601	20230908	101300	10489676	1523	1523	1523	1523	0
602	20230908	101200	10489676	1523	1523	1523	1523	0
603	20230908	101100	10489676	1523	1522	1523	1522	13
604	20230908	101000	10469889	1509	1509	1509	1509	0
605	20230908	100900	10469889	1509	1509	1509	1509	1626
606	20230908	100800	8016255	1522	1522	1522	1522	10
607	20230908	100700	8001035	1524	1524	1524	1524	0
608	20230908	100600	8001035	1524	1524	1524	1524	0
609	20230908	100500	8001035	1524	1524	1524	1524	0
610	20230908	100400	8001035	1524	1524	1524	1524	43
611	20230908	100300	7935503	1524	1524	1524	1524	0
612	20230908	100200	7935503	1524	1524	1524	1524	0
613	20230908	100100	7935503	1524	1524	1524	1524	1
614	20230908	100000	7933979	1524	1524	1524	1524	0
615	20230908	095900	7933979	1524	1524	1524	1524	0
616	20230908	095800	7933979	1524	1518	1524	1518	55
617	20230908	095700	7850271	1518	1518	1518	1518	0
618	20230908	095600	7850271	1518	1518	1518	1518	0
619	20230908	095500	7850271	1518	1518	1518	1518	0
620	20230908	095400	7850271	1518	1518	1518	1518	0
621	20230908	095300	7850271	1518	1518	1518	1518	0
622	20230908	095200	7850271	1518	1518	1518	1518	0
623	20230908	095100	7850271	1518	1518	1518	1518	0
624	20230908	095000	7850271	1518	1518	1518	1518	0
625	20230908	094900	7850271	1518	1518	1518	1518	0
626	20230908	094800	7850271	1518	1518	1518	1518	0
627	20230908	094700	7850271	1518	1518	1518	1518	0
628	20230908	094600	7850271	1518	1518	1518	1518	0
629	20230908	094500	7850271	1518	1518	1518	1518	0
630	20230908	094400	7850271	1518	1518	1518	1518	100
631	20230908	094300	7698471	1512	1512	1512	1512	0
632	20230908	094200	7698471	1512	1512	1512	1512	0
633	20230908	094100	7698471	1512	1516	1516	1512	22
634	20230908	094000	7665159	1518	1518	1518	1518	181
635	20230908	093900	7390401	1525	1525	1525	1525	40
636	20230908	093800	7329401	1525	1525	1525	1525	2
637	20230908	093700	7326351	1525	1525	1525	1525	1
638	20230908	093600	7324826	1520	1525	1525	1520	32
639	20230908	093500	7276045	1525	1519	1525	1519	173
640	20230908	093400	7013063	1519	1519	1519	1519	0
641	20230908	093300	7013063	1519	1519	1519	1519	1
642	20230908	093200	7011544	1519	1519	1519	1519	0
643	20230908	093100	7011544	1519	1519	1519	1519	0
644	20230908	093000	7011544	1519	1519	1519	1519	1
645	20230908	092900	7010025	1520	1520	1520	1520	0
646	20230908	092800	7010025	1520	1520	1520	1520	0
647	20230908	092700	7010025	1520	1520	1520	1520	0
648	20230908	092600	7010025	1520	1520	1520	1520	0
649	20230908	092500	7010025	1520	1520	1520	1520	0
650	20230908	092400	7010025	1520	1519	1520	1519	355
651	20230908	092300	6470427	1519	1519	1519	1519	0
652	20230908	092200	6470427	1519	1519	1519	1519	0
653	20230908	092100	6470427	1519	1518	1519	1518	100
654	20230908	092000	6318528	1518	1518	1518	1518	0
655	20230908	091900	6318528	1518	1518	1518	1518	0
656	20230908	091800	6318528	1518	1518	1518	1518	0
657	20230908	091700	6318528	1518	1500	1518	1499	4131
658	20230908	091600	122009	1518	1518	1518	1518	0
659	20230908	091500	122009	1518	1518	1518	1518	1
660	20230908	091400	120491	1520	1520	1520	1520	0
661	20230908	091300	120491	1520	1520	1520	1520	0
662	20230908	091200	120491	1520	1520	1520	1520	5
663	20230908	091100	112891	1524	1524	1524	1524	40
664	20230908	091000	51931	1525	1525	1525	1525	0
665	20230908	090900	51931	1525	1525	1525	1525	0
666	20230908	090800	51931	1525	1525	1525	1525	0
667	20230908	090700	51931	1525	1525	1525	1525	0
668	20230908	090600	51931	1525	1525	1525	1525	1
669	20230908	090500	50406	1531	1531	1531	1531	0
670	20230908	090400	50406	1531	1531	1531	1531	0
671	20230908	090300	50406	1531	1531	1531	1531	0
672	20230908	090200	50406	1531	1531	1531	1531	0
673	20230908	090100	50406	1531	1531	1531	1531	0
674	20230908	090000	50406	1531	1532	1532	1520	33