KissMeData/299170/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203400	114979426	1891	1891	1891	1891	347
3	20230905	203300	114979426	1891	1891	1891	1891	0
4	20230905	203200	114979426	1891	1891	1891	1891	0
5	20230905	203100	114979426	1891	1891	1891	1891	0
6	20230905	203000	114979426	1891	1891	1891	1891	0
7	20230905	202900	114979426	1891	1891	1891	1891	0
8	20230905	202800	114979426	1891	1891	1891	1891	0
9	20230905	202700	114979426	1891	1891	1891	1891	0
10	20230905	202600	114979426	1891	1891	1891	1891	0
11	20230905	202500	114979426	1891	1891	1891	1891	0
12	20230905	202400	114979426	1891	1891	1891	1891	0
13	20230905	202300	114979426	1891	1891	1891	1891	0
14	20230905	202200	114979426	1891	1891	1891	1891	0
15	20230905	202100	114979426	1891	1891	1891	1891	0
16	20230905	202000	114979426	1891	1891	1891	1891	0
17	20230905	201900	114979426	1891	1891	1891	1891	0
18	20230905	201800	114979426	1891	1891	1891	1891	0
19	20230905	201700	114979426	1891	1891	1891	1891	0
20	20230905	201600	114979426	1891	1891	1891	1891	0
21	20230905	201500	114979426	1891	1891	1891	1891	0
22	20230905	201400	114979426	1891	1891	1891	1891	0
23	20230905	201300	114979426	1891	1891	1891	1891	0
24	20230905	201200	114979426	1891	1891	1891	1891	0
25	20230905	201100	114979426	1891	1891	1891	1891	0
26	20230905	201000	114979426	1891	1891	1891	1891	0
27	20230905	200900	114979426	1891	1891	1891	1891	0
28	20230905	200800	114979426	1891	1891	1891	1891	0
29	20230905	200700	114979426	1891	1891	1891	1891	0
30	20230905	200600	114979426	1891	1891	1891	1891	0
31	20230905	200500	114979426	1891	1891	1891	1891	0
32	20230905	200400	114979426	1891	1891	1891	1891	347
33	20230905	200300	114979426	1891	1891	1891	1891	0
34	20230905	200200	114979426	1891	1891	1891	1891	0
35	20230905	200100	114979426	1891	1891	1891	1891	0
36	20230905	200000	114979426	1891	1891	1891	1891	0
37	20230905	195900	114979426	1891	1891	1891	1891	0
38	20230905	195800	114979426	1891	1891	1891	1891	0
39	20230905	195700	114979426	1891	1891	1891	1891	0
40	20230905	195600	114979426	1891	1891	1891	1891	0
41	20230905	195500	114979426	1891	1891	1891	1891	0
42	20230905	195400	114979426	1891	1891	1891	1891	0
43	20230905	195300	114979426	1891	1891	1891	1891	0
44	20230905	195200	114979426	1891	1891	1891	1891	0
45	20230905	195100	114979426	1891	1891	1891	1891	0
46	20230905	195000	114979426	1891	1891	1891	1891	0
47	20230905	194900	114979426	1891	1891	1891	1891	0
48	20230905	194800	114979426	1891	1891	1891	1891	0
49	20230905	194700	114979426	1891	1891	1891	1891	0
50	20230905	194600	114979426	1891	1891	1891	1891	0
51	20230905	194500	114979426	1891	1891	1891	1891	0
52	20230905	194400	114979426	1891	1891	1891	1891	0
53	20230905	194300	114979426	1891	1891	1891	1891	0
54	20230905	194200	114979426	1891	1891	1891	1891	0
55	20230905	194100	114979426	1891	1891	1891	1891	0
56	20230905	194000	114979426	1891	1891	1891	1891	0
57	20230905	193900	114979426	1891	1891	1891	1891	0
58	20230905	193800	114979426	1891	1891	1891	1891	0
59	20230905	193700	114979426	1891	1891	1891	1891	0
60	20230905	193600	114979426	1891	1891	1891	1891	0
61	20230905	193500	114979426	1891	1891	1891	1891	0
62	20230905	193400	114979426	1891	1891	1891	1891	347
63	20230905	193300	114979426	1891	1891	1891	1891	0
64	20230905	193200	114979426	1891	1891	1891	1891	0
65	20230905	193100	114979426	1891	1891	1891	1891	0
66	20230905	193000	114979426	1891	1891	1891	1891	0
67	20230905	192900	114979426	1891	1891	1891	1891	0
68	20230905	192800	114979426	1891	1891	1891	1891	0
69	20230905	192700	114979426	1891	1891	1891	1891	0
70	20230905	192600	114979426	1891	1891	1891	1891	0
71	20230905	192500	114979426	1891	1891	1891	1891	0
72	20230905	192400	114979426	1891	1891	1891	1891	0
73	20230905	192300	114979426	1891	1891	1891	1891	0
74	20230905	192200	114979426	1891	1891	1891	1891	0
75	20230905	192100	114979426	1891	1891	1891	1891	0
76	20230905	192000	114979426	1891	1891	1891	1891	0
77	20230905	191900	114979426	1891	1891	1891	1891	0
78	20230905	191800	114979426	1891	1891	1891	1891	0
79	20230905	191700	114979426	1891	1891	1891	1891	0
80	20230905	191600	114979426	1891	1891	1891	1891	0
81	20230905	191500	114979426	1891	1891	1891	1891	0
82	20230905	191400	114979426	1891	1891	1891	1891	0
83	20230905	191300	114979426	1891	1891	1891	1891	0
84	20230905	191200	114979426	1891	1891	1891	1891	0
85	20230905	191100	114979426	1891	1891	1891	1891	0
86	20230905	191000	114979426	1891	1891	1891	1891	0
87	20230905	190900	114979426	1891	1891	1891	1891	0
88	20230905	190800	114979426	1891	1891	1891	1891	0
89	20230905	190700	114979426	1891	1891	1891	1891	0
90	20230905	190600	114979426	1891	1891	1891	1891	0
91	20230905	190500	114979426	1891	1891	1891	1891	0
92	20230905	190400	114979426	1891	1891	1891	1891	347
93	20230905	190300	114979426	1891	1891	1891	1891	0
94	20230905	190200	114979426	1891	1891	1891	1891	0
95	20230905	190100	114979426	1891	1891	1891	1891	0
96	20230905	190000	114979426	1891	1891	1891	1891	0
97	20230905	185900	114979426	1891	1891	1891	1891	0
98	20230905	185800	114979426	1891	1891	1891	1891	0
99	20230905	185700	114979426	1891	1891	1891	1891	0
100	20230905	185600	114979426	1891	1891	1891	1891	0
101	20230905	185500	114979426	1891	1891	1891	1891	0
102	20230905	185400	114979426	1891	1891	1891	1891	0
103	20230905	185300	114979426	1891	1891	1891	1891	0
104	20230905	185200	114979426	1891	1891	1891	1891	0
105	20230905	185100	114979426	1891	1891	1891	1891	0
106	20230905	185000	114979426	1891	1891	1891	1891	0
107	20230905	184900	114979426	1891	1891	1891	1891	0
108	20230905	184800	114979426	1891	1891	1891	1891	0
109	20230905	184700	114979426	1891	1891	1891	1891	0
110	20230905	184600	114979426	1891	1891	1891	1891	0
111	20230905	184500	114979426	1891	1891	1891	1891	0
112	20230905	184400	114979426	1891	1891	1891	1891	0
113	20230905	184300	114979426	1891	1891	1891	1891	0
114	20230905	184200	114979426	1891	1891	1891	1891	0
115	20230905	184100	114979426	1891	1891	1891	1891	0
116	20230905	184000	114979426	1891	1891	1891	1891	0
117	20230905	183900	114979426	1891	1891	1891	1891	0
118	20230905	183800	114979426	1891	1891	1891	1891	0
119	20230905	183700	114979426	1891	1891	1891	1891	0
120	20230905	183600	114979426	1891	1891	1891	1891	0
121	20230905	183500	114979426	1891	1891	1891	1891	0
122	20230905	183400	114979426	1891	1891	1891	1891	347
123	20230905	183300	114979426	1891	1891	1891	1891	0
124	20230905	183200	114979426	1891	1891	1891	1891	0
125	20230905	183100	114979426	1891	1891	1891	1891	0
126	20230905	183000	114979426	1891	1891	1891	1891	0
127	20230905	182900	114979426	1891	1891	1891	1891	0
128	20230905	182800	114979426	1891	1891	1891	1891	0
129	20230905	182700	114979426	1891	1891	1891	1891	0
130	20230905	182600	114979426	1891	1891	1891	1891	0
131	20230905	182500	114979426	1891	1891	1891	1891	0
132	20230905	182400	114979426	1891	1891	1891	1891	0
133	20230905	182300	114979426	1891	1891	1891	1891	0
134	20230905	182200	114979426	1891	1891	1891	1891	0
135	20230905	182100	114979426	1891	1891	1891	1891	0
136	20230905	182000	114979426	1891	1891	1891	1891	0
137	20230905	181900	114979426	1891	1891	1891	1891	0
138	20230905	181800	114979426	1891	1891	1891	1891	0
139	20230905	181700	114979426	1891	1891	1891	1891	0
140	20230905	181600	114979426	1891	1891	1891	1891	0
141	20230905	181500	114979426	1891	1891	1891	1891	0
142	20230905	181400	114979426	1891	1891	1891	1891	0
143	20230905	181300	114979426	1891	1891	1891	1891	0
144	20230905	181200	114979426	1891	1891	1891	1891	0
145	20230905	181100	114979426	1891	1891	1891	1891	0
146	20230905	181000	114979426	1891	1891	1891	1891	0
147	20230905	180900	114979426	1891	1891	1891	1891	0
148	20230905	180800	114979426	1891	1891	1891	1891	0
149	20230905	180700	114979426	1891	1891	1891	1891	0
150	20230905	180600	114979426	1891	1891	1891	1891	0
151	20230905	180500	114979426	1891	1891	1891	1891	0
152	20230905	180400	114979426	1891	1891	1891	1891	347
153	20230905	180300	114979426	1891	1891	1891	1891	0
154	20230905	180200	114979426	1891	1891	1891	1891	0
155	20230905	180100	114979426	1891	1891	1891	1891	0
156	20230905	180000	114979426	1891	1891	1891	1891	0
157	20230905	175900	114979426	1891	1891	1891	1891	0
158	20230905	175800	114979426	1891	1891	1891	1891	0
159	20230905	175700	114979426	1891	1891	1891	1891	0
160	20230905	175600	114979426	1891	1891	1891	1891	0
161	20230905	175500	114979426	1891	1891	1891	1891	0
162	20230905	175400	114979426	1891	1891	1891	1891	0
163	20230905	175300	114979426	1891	1891	1891	1891	0
164	20230905	175200	114979426	1891	1891	1891	1891	0
165	20230905	175100	114979426	1891	1891	1891	1891	0
166	20230905	175000	114979426	1891	1891	1891	1891	0
167	20230905	174900	114979426	1891	1891	1891	1891	0
168	20230905	174800	114979426	1891	1891	1891	1891	0
169	20230905	174700	114979426	1891	1891	1891	1891	0
170	20230905	174600	114979426	1891	1891	1891	1891	0
171	20230905	174500	114979426	1891	1891	1891	1891	0
172	20230905	174400	114979426	1891	1891	1891	1891	0
173	20230905	174300	114979426	1891	1891	1891	1891	0
174	20230905	174200	114979426	1891	1891	1891	1891	0
175	20230905	174100	114979426	1891	1891	1891	1891	0
176	20230905	174000	114979426	1891	1891	1891	1891	0
177	20230905	173900	114979426	1891	1891	1891	1891	0
178	20230905	173800	114979426	1891	1891	1891	1891	0
179	20230905	173700	114979426	1891	1891	1891	1891	0
180	20230905	173600	114979426	1891	1891	1891	1891	0
181	20230905	173500	114979426	1891	1891	1891	1891	0
182	20230905	173400	114979426	1891	1891	1891	1891	347
183	20230905	173300	114979426	1891	1891	1891	1891	0
184	20230905	173200	114979426	1891	1891	1891	1891	0
185	20230905	173100	114979426	1891	1891	1891	1891	0
186	20230905	173000	114979426	1891	1891	1891	1891	0
187	20230905	172900	114979426	1891	1891	1891	1891	0
188	20230905	172800	114979426	1891	1891	1891	1891	0
189	20230905	172700	114979426	1891	1891	1891	1891	0
190	20230905	172600	114979426	1891	1891	1891	1891	0
191	20230905	172500	114979426	1891	1891	1891	1891	0
192	20230905	172400	114979426	1891	1891	1891	1891	0
193	20230905	172300	114979426	1891	1891	1891	1891	0
194	20230905	172200	114979426	1891	1891	1891	1891	0
195	20230905	172100	114979426	1891	1891	1891	1891	0
196	20230905	172000	114979426	1891	1891	1891	1891	0
197	20230905	171900	114979426	1891	1891	1891	1891	0
198	20230905	171800	114979426	1891	1891	1891	1891	0
199	20230905	171700	114979426	1891	1891	1891	1891	0
200	20230905	171600	114979426	1891	1891	1891	1891	0
201	20230905	171500	114979426	1891	1891	1891	1891	0
202	20230905	171400	114979426	1891	1891	1891	1891	0
203	20230905	171300	114979426	1891	1891	1891	1891	0
204	20230905	171200	114979426	1891	1891	1891	1891	0
205	20230905	171100	114979426	1891	1891	1891	1891	0
206	20230905	171000	114979426	1891	1891	1891	1891	0
207	20230905	170900	114979426	1891	1891	1891	1891	0
208	20230905	170800	114979426	1891	1891	1891	1891	0
209	20230905	170700	114979426	1891	1891	1891	1891	0
210	20230905	170600	114979426	1891	1891	1891	1891	0
211	20230905	170500	114979426	1891	1891	1891	1891	0
212	20230905	170400	114979426	1891	1891	1891	1891	347
213	20230905	170300	114979426	1891	1891	1891	1891	0
214	20230905	170200	114979426	1891	1891	1891	1891	0
215	20230905	170100	114979426	1891	1891	1891	1891	0
216	20230905	170000	114979426	1891	1891	1891	1891	0
217	20230905	165900	114979426	1891	1891	1891	1891	0
218	20230905	165800	114979426	1891	1891	1891	1891	0
219	20230905	165700	114979426	1891	1891	1891	1891	0
220	20230905	165600	114979426	1891	1891	1891	1891	0
221	20230905	165500	114979426	1891	1891	1891	1891	0
222	20230905	165400	114979426	1891	1891	1891	1891	0
223	20230905	165300	114979426	1891	1891	1891	1891	0
224	20230905	165200	114979426	1891	1891	1891	1891	0
225	20230905	165100	114979426	1891	1891	1891	1891	0
226	20230905	165000	114979426	1891	1891	1891	1891	0
227	20230905	164900	114979426	1891	1891	1891	1891	0
228	20230905	164800	114979426	1891	1891	1891	1891	0
229	20230905	164700	114979426	1891	1891	1891	1891	0
230	20230905	164600	114979426	1891	1891	1891	1891	0
231	20230905	164500	114979426	1891	1891	1891	1891	0
232	20230905	164400	114979426	1891	1891	1891	1891	0
233	20230905	164300	114979426	1891	1891	1891	1891	0
234	20230905	164200	114979426	1891	1891	1891	1891	0
235	20230905	164100	114979426	1891	1891	1891	1891	0
236	20230905	164000	114979426	1891	1891	1891	1891	0
237	20230905	163900	114979426	1891	1891	1891	1891	0
238	20230905	163800	114979426	1891	1891	1891	1891	0
239	20230905	163700	114979426	1891	1891	1891	1891	0
240	20230905	163600	114979426	1891	1891	1891	1891	0
241	20230905	163500	114979426	1891	1891	1891	1891	0
242	20230905	163400	114979426	1891	1891	1891	1891	347
243	20230905	163300	114979426	1891	1891	1891	1891	0
244	20230905	163200	114979426	1891	1891	1891	1891	0
245	20230905	163100	114979426	1891	1891	1891	1891	0
246	20230905	163000	114979426	1891	1891	1891	1891	0
247	20230905	162900	114979426	1891	1891	1891	1891	0
248	20230905	162800	114979426	1891	1891	1891	1891	0
249	20230905	162700	114979426	1891	1891	1891	1891	0
250	20230905	162600	114979426	1891	1891	1891	1891	0
251	20230905	162500	114979426	1891	1891	1891	1891	0
252	20230905	162400	114979426	1891	1891	1891	1891	0
253	20230905	162300	114979426	1891	1891	1891	1891	0
254	20230905	162200	114979426	1891	1891	1891	1891	0
255	20230905	162100	114979426	1891	1891	1891	1891	0
256	20230905	162000	114979426	1891	1891	1891	1891	0
257	20230905	161900	114979426	1891	1891	1891	1891	0
258	20230905	161800	114979426	1891	1891	1891	1891	0
259	20230905	161700	114979426	1891	1891	1891	1891	0
260	20230905	161600	114979426	1891	1891	1891	1891	0
261	20230905	161500	114979426	1891	1891	1891	1891	0
262	20230905	161400	114979426	1891	1891	1891	1891	0
263	20230905	161300	114979426	1891	1891	1891	1891	0
264	20230905	161200	114979426	1891	1891	1891	1891	0
265	20230905	161100	114979426	1891	1891	1891	1891	0
266	20230905	161000	114979426	1891	1891	1891	1891	0
267	20230905	160900	114979426	1891	1891	1891	1891	0
268	20230905	160800	114979426	1891	1891	1891	1891	0
269	20230905	160700	114979426	1891	1891	1891	1891	0
270	20230905	160600	114979426	1891	1891	1891	1891	0
271	20230905	160500	114979426	1891	1891	1891	1891	0
272	20230905	160400	114979426	1891	1891	1891	1891	347
273	20230905	160300	114979426	1891	1891	1891	1891	0
274	20230905	160200	114979426	1891	1891	1891	1891	0
275	20230905	160100	114979426	1891	1891	1891	1891	0
276	20230905	160000	114979426	1891	1891	1891	1891	0
277	20230905	155900	114979426	1891	1891	1891	1891	0
278	20230905	155800	114979426	1891	1891	1891	1891	0
279	20230905	155700	114979426	1891	1891	1891	1891	0
280	20230905	155600	114979426	1891	1891	1891	1891	0
281	20230905	155500	114979426	1891	1891	1891	1891	0
282	20230905	155400	114979426	1891	1891	1891	1891	0
283	20230905	155300	114979426	1891	1891	1891	1891	0
284	20230905	155200	114979426	1891	1891	1891	1891	0
285	20230905	155100	114979426	1891	1891	1891	1891	0
286	20230905	155000	114979426	1891	1891	1891	1891	0
287	20230905	154900	114979426	1891	1891	1891	1891	0
288	20230905	154800	114979426	1891	1891	1891	1891	0
289	20230905	154700	114979426	1891	1891	1891	1891	0
290	20230905	154600	114979426	1891	1891	1891	1891	0
291	20230905	154500	114979426	1891	1891	1891	1891	0
292	20230905	154400	114979426	1891	1891	1891	1891	0
293	20230905	154300	114979426	1891	1891	1891	1891	0
294	20230905	154200	114979426	1891	1891	1891	1891	0
295	20230905	154100	114979426	1891	1891	1891	1891	0
296	20230905	154000	114979426	1891	1891	1891	1891	0
297	20230905	153900	114979426	1891	1891	1891	1891	0
298	20230905	153800	114979426	1891	1891	1891	1891	0
299	20230905	153700	114979426	1891	1891	1891	1891	0
300	20230905	153600	114979426	1891	1891	1891	1891	0
301	20230905	153500	114979426	1891	1891	1891	1891	0
302	20230905	153400	114979426	1891	1891	1891	1891	347
303	20230905	153300	114979426	1891	1891	1891	1891	0
304	20230905	153200	114979426	1891	1891	1891	1891	0
305	20230905	153100	114979426	1891	1891	1891	1891	0
306	20230905	153000	114979426	1891	1891	1891	1891	347
307	20230905	152900	114323249	1891	1891	1891	1891	0
308	20230905	152800	114323249	1891	1891	1891	1891	0
309	20230905	152700	114323249	1891	1891	1891	1891	0
310	20230905	152600	114323249	1891	1891	1891	1891	0
311	20230905	152500	114323249	1891	1891	1891	1891	0
312	20230905	152400	114323249	1891	1891	1891	1891	0
313	20230905	152300	114323249	1891	1891	1891	1891	0
314	20230905	152200	114323249	1891	1891	1891	1891	0
315	20230905	152100	114323249	1891	1891	1891	1891	0
316	20230905	152000	114323249	1891	1891	1891	1891	0
317	20230905	151900	114323249	1891	1891	1891	1891	8
318	20230905	151800	114308121	1891	1891	1891	1891	0
319	20230905	151700	114308121	1891	1891	1891	1891	0
320	20230905	151600	114308121	1891	1891	1891	1891	0
321	20230905	151500	114308121	1891	1891	1891	1891	0
322	20230905	151400	114308121	1891	1891	1891	1891	0
323	20230905	151300	114308121	1891	1891	1891	1891	0
324	20230905	151200	114308121	1891	1891	1891	1891	0
325	20230905	151100	114308121	1891	1891	1891	1891	0
326	20230905	151000	114308121	1891	1891	1891	1891	0
327	20230905	150900	114308121	1891	1891	1891	1891	0
328	20230905	150800	114308121	1891	1891	1891	1891	401
329	20230905	150700	113549830	1891	1891	1891	1891	0
330	20230905	150600	113549830	1891	1890	1891	1890	1261
331	20230905	150500	111166538	1890	1890	1890	1890	0
332	20230905	150400	111166538	1890	1890	1890	1890	0
333	20230905	150300	111166538	1890	1890	1890	1890	0
334	20230905	150200	111166538	1890	1890	1890	1890	0
335	20230905	150100	111166538	1890	1890	1890	1890	0
336	20230905	150000	111166538	1890	1890	1890	1890	0
337	20230905	145900	111166538	1890	1890	1890	1890	0
338	20230905	145800	111166538	1890	1890	1890	1890	0
339	20230905	145700	111166538	1890	1890	1890	1890	0
340	20230905	145600	111166538	1890	1890	1890	1890	0
341	20230905	145500	111166538	1890	1890	1890	1890	0
342	20230905	145400	111166538	1890	1890	1890	1890	0
343	20230905	145300	111166538	1890	1890	1890	1890	0
344	20230905	145200	111166538	1890	1890	1890	1890	0
345	20230905	145100	111166538	1890	1890	1890	1890	0
346	20230905	145000	111166538	1890	1890	1890	1890	0
347	20230905	144900	111166538	1890	1890	1890	1890	0
348	20230905	144800	111166538	1890	1890	1890	1890	0
349	20230905	144700	111166538	1890	1890	1890	1890	0
350	20230905	144600	111166538	1890	1890	1890	1890	0
351	20230905	144500	111166538	1890	1890	1890	1890	0
352	20230905	144400	111166538	1890	1890	1890	1890	0
353	20230905	144300	111166538	1890	1890	1890	1890	0
354	20230905	144200	111166538	1890	1890	1890	1890	2
355	20230905	144100	111162758	1890	1890	1890	1890	0
356	20230905	144000	111162758	1890	1890	1890	1890	0
357	20230905	143900	111162758	1890	1890	1890	1890	0
358	20230905	143800	111162758	1890	1890	1890	1890	700
359	20230905	143700	109839758	1884	1885	1885	1884	500
360	20230905	143600	108897733	1890	1890	1890	1890	0
361	20230905	143500	108897733	1890	1890	1890	1890	0
362	20230905	143400	108897733	1890	1890	1890	1890	0
363	20230905	143300	108897733	1890	1890	1890	1890	0
364	20230905	143200	108897733	1890	1890	1890	1890	0
365	20230905	143100	108897733	1890	1890	1890	1890	0
366	20230905	143000	108897733	1890	1890	1890	1890	0
367	20230905	142900	108897733	1890	1890	1890	1890	1
368	20230905	142800	108895843	1884	1885	1885	1884	2000
369	20230905	142700	105126942	1885	1885	1885	1885	100
370	20230905	142600	104938442	1885	1885	1885	1885	0
371	20230905	142500	104938442	1885	1886	1886	1885	1000
372	20230905	142400	103052742	1891	1891	1891	1891	5
373	20230905	142300	103043287	1886	1888	1888	1886	400
374	20230905	142200	102288783	1891	1891	1891	1891	5
375	20230905	142100	102279328	1891	1891	1891	1891	0
376	20230905	142000	102279328	1891	1891	1891	1891	0
377	20230905	141900	102279328	1891	1891	1891	1891	0
378	20230905	141800	102279328	1891	1891	1891	1891	1
379	20230905	141700	102277437	1889	1889	1889	1889	1
380	20230905	141600	102275548	1891	1891	1891	1891	0
381	20230905	141500	102275548	1891	1891	1891	1891	0
382	20230905	141400	102275548	1891	1891	1891	1891	0
383	20230905	141300	102275548	1891	1891	1891	1891	0
384	20230905	141200	102275548	1891	1891	1891	1891	0
385	20230905	141100	102275548	1891	1890	1891	1890	2
386	20230905	141000	102271767	1890	1890	1890	1890	2
387	20230905	140900	102267987	1891	1891	1891	1891	0
388	20230905	140800	102267987	1891	1891	1891	1891	2
389	20230905	140700	102264205	1890	1892	1892	1890	550
390	20230905	140600	101224116	1892	1892	1892	1892	0
391	20230905	140500	101224116	1892	1892	1892	1892	0
392	20230905	140400	101224116	1892	1892	1892	1892	0
393	20230905	140300	101224116	1892	1892	1892	1892	4
394	20230905	140200	101216548	1891	1891	1891	1891	0
395	20230905	140100	101216548	1891	1891	1891	1891	0
396	20230905	140000	101216548	1891	1891	1891	1891	19
397	20230905	135900	101180619	1892	1892	1892	1892	0
398	20230905	135800	101180619	1892	1892	1892	1892	1
399	20230905	135700	101178727	1891	1891	1891	1891	1
400	20230905	135600	101176836	1892	1892	1892	1892	0
401	20230905	135500	101176836	1892	1892	1892	1892	0
402	20230905	135400	101176836	1892	1892	1892	1892	0
403	20230905	135300	101176836	1892	1892	1892	1892	0
404	20230905	135200	101176836	1892	1892	1892	1892	0
405	20230905	135100	101176836	1892	1892	1892	1892	0
406	20230905	135000	101176836	1892	1892	1892	1892	0
407	20230905	134900	101176836	1892	1892	1892	1892	0
408	20230905	134800	101176836	1892	1892	1892	1892	1
409	20230905	134700	101174944	1887	1887	1887	1887	0
410	20230905	134600	101174944	1887	1887	1887	1887	0
411	20230905	134500	101174944	1887	1887	1887	1887	0
412	20230905	134400	101174944	1887	1890	1890	1887	150
413	20230905	134300	100891789	1892	1892	1892	1892	0
414	20230905	134200	100891789	1892	1892	1892	1892	0
415	20230905	134100	100891789	1892	1892	1892	1892	0
416	20230905	134000	100891789	1892	1892	1892	1892	0
417	20230905	133900	100891789	1892	1892	1892	1892	0
418	20230905	133800	100891789	1892	1892	1892	1892	1
419	20230905	133700	100889897	1892	1892	1892	1892	46
420	20230905	133600	100802865	1893	1893	1893	1893	0
421	20230905	133500	100802865	1893	1893	1893	1893	0
422	20230905	133400	100802865	1893	1893	1893	1893	0
423	20230905	133300	100802865	1893	1893	1893	1893	0
424	20230905	133200	100802865	1893	1893	1893	1893	0
425	20230905	133100	100802865	1893	1893	1893	1893	0
426	20230905	133000	100802865	1893	1893	1893	1893	0
427	20230905	132900	100802865	1893	1893	1893	1893	2
428	20230905	132800	100799079	1892	1892	1892	1892	0
429	20230905	132700	100799079	1892	1893	1893	1892	55
430	20230905	132600	100694966	1892	1892	1892	1892	0
431	20230905	132500	100694966	1892	1892	1892	1892	1
432	20230905	132400	100693074	1892	1892	1892	1892	1
433	20230905	132300	100691182	1892	1892	1892	1892	50
434	20230905	132200	100596582	1892	1892	1892	1892	0
435	20230905	132100	100596582	1892	1892	1892	1892	0
436	20230905	132000	100596582	1892	1892	1892	1892	0
437	20230905	131900	100596582	1892	1892	1892	1892	0
438	20230905	131800	100596582	1892	1892	1892	1892	0
439	20230905	131700	100596582	1892	1892	1892	1892	0
440	20230905	131600	100596582	1892	1892	1892	1892	0
441	20230905	131500	100596582	1892	1892	1892	1892	20
442	20230905	131400	100558742	1890	1892	1892	1890	30
443	20230905	131300	100502022	1892	1892	1892	1892	0
444	20230905	131200	100502022	1892	1892	1892	1892	0
445	20230905	131100	100502022	1892	1892	1892	1892	20
446	20230905	131000	100464182	1892	1892	1892	1892	0
447	20230905	130900	100464182	1892	1892	1892	1892	0
448	20230905	130800	100464182	1892	1892	1892	1892	0
449	20230905	130700	100464182	1892	1892	1892	1892	0
450	20230905	130600	100464182	1892	1892	1892	1892	0
451	20230905	130500	100464182	1892	1892	1892	1892	0
452	20230905	130400	100464182	1892	1892	1892	1892	0
453	20230905	130300	100464182	1892	1892	1892	1892	0
454	20230905	130200	100464182	1892	1892	1892	1892	0
455	20230905	130100	100464182	1892	1892	1892	1892	0
456	20230905	130000	100464182	1892	1892	1892	1892	0
457	20230905	125900	100464182	1892	1892	1892	1892	0
458	20230905	125800	100464182	1892	1892	1892	1892	0
459	20230905	125700	100464182	1892	1892	1892	1892	0
460	20230905	125600	100464182	1892	1892	1892	1892	0
461	20230905	125500	100464182	1892	1892	1892	1892	10
462	20230905	125400	100445262	1892	1892	1892	1892	0
463	20230905	125300	100445262	1892	1892	1892	1892	0
464	20230905	125200	100445262	1892	1892	1892	1892	0
465	20230905	125100	100445262	1892	1892	1892	1892	270
466	20230905	125000	99934422	1893	1893	1893	1893	0
467	20230905	124900	99934422	1893	1890	1893	1890	4
468	20230905	124800	99926856	1890	1890	1890	1890	0
469	20230905	124700	99926856	1890	1890	1890	1890	0
470	20230905	124600	99926856	1890	1890	1890	1890	0
471	20230905	124500	99926856	1890	1890	1890	1890	0
472	20230905	124400	99926856	1890	1890	1890	1890	0
473	20230905	124300	99926856	1890	1890	1890	1890	0
474	20230905	124200	99926856	1890	1890	1890	1890	0
475	20230905	124100	99926856	1890	1890	1890	1890	0
476	20230905	124000	99926856	1890	1890	1890	1890	0
477	20230905	123900	99926856	1890	1890	1890	1890	0
478	20230905	123800	99926856	1890	1890	1890	1890	0
479	20230905	123700	99926856	1890	1890	1890	1890	0
480	20230905	123600	99926856	1890	1890	1890	1890	0
481	20230905	123500	99926856	1890	1890	1890	1890	0
482	20230905	123400	99926856	1890	1890	1890	1890	0
483	20230905	123300	99926856	1890	1890	1890	1890	0
484	20230905	123200	99926856	1890	1893	1893	1890	4
485	20230905	123100	99919290	1890	1893	1893	1890	98
486	20230905	123000	99734064	1890	1890	1890	1890	0
487	20230905	122900	99734064	1890	1891	1891	1890	1794
488	20230905	122800	96343081	1892	1892	1892	1892	0
489	20230905	122700	96343081	1892	1892	1892	1892	526
490	20230905	122600	95347889	1893	1893	1893	1893	0
491	20230905	122500	95347889	1893	1893	1893	1893	0
492	20230905	122400	95347889	1893	1893	1893	1893	0
493	20230905	122300	95347889	1893	1893	1893	1893	6
494	20230905	122200	95336531	1894	1896	1896	1894	3
495	20230905	122100	95330846	1894	1894	1894	1894	0
496	20230905	122000	95330846	1894	1894	1894	1894	0
497	20230905	121900	95330846	1894	1894	1894	1894	0
498	20230905	121800	95330846	1894	1894	1894	1894	0
499	20230905	121700	95330846	1894	1894	1894	1894	0
500	20230905	121600	95330846	1894	1894	1894	1894	0
501	20230905	121500	95330846	1894	1894	1894	1894	0
502	20230905	121400	95330846	1894	1894	1894	1894	0
503	20230905	121300	95330846	1894	1894	1894	1894	0
504	20230905	121200	95330846	1894	1894	1894	1894	1
505	20230905	121100	95328952	1895	1894	1897	1894	7
506	20230905	121000	95315681	1897	1897	1897	1897	0
507	20230905	120900	95315681	1897	1897	1897	1897	0
508	20230905	120800	95315681	1897	1897	1897	1897	0
509	20230905	120700	95315681	1897	1897	1897	1897	0
510	20230905	120600	95315681	1897	1897	1897	1897	0
511	20230905	120500	95315681	1897	1897	1897	1897	0
512	20230905	120400	95315681	1897	1897	1897	1897	0
513	20230905	120300	95315681	1897	1897	1897	1897	1
514	20230905	120200	95313784	1892	1892	1892	1892	0
515	20230905	120100	95313784	1892	1892	1892	1892	0
516	20230905	120000	95313784	1892	1892	1892	1892	0
517	20230905	115900	95313784	1892	1897	1897	1892	815
518	20230905	115800	93771728	1897	1897	1897	1897	0
519	20230905	115700	93771728	1897	1897	1897	1897	0
520	20230905	115600	93771728	1897	1897	1897	1897	0
521	20230905	115500	93771728	1897	1897	1897	1897	0
522	20230905	115400	93771728	1897	1897	1897	1897	0
523	20230905	115300	93771728	1897	1897	1897	1897	203
524	20230905	115200	93386637	1897	1897	1897	1897	0
525	20230905	115100	93386637	1897	1897	1897	1897	0
526	20230905	115000	93386637	1897	1897	1897	1897	0
527	20230905	114900	93386637	1897	1897	1897	1897	1
528	20230905	114800	93384740	1894	1894	1894	1894	0
529	20230905	114700	93384740	1894	1894	1894	1894	0
530	20230905	114600	93384740	1894	1894	1894	1894	0
531	20230905	114500	93384740	1894	1894	1894	1894	0
532	20230905	114400	93384740	1894	1894	1894	1894	0
533	20230905	114300	93384740	1894	1894	1894	1894	0
534	20230905	114200	93384740	1894	1896	1897	1894	105
535	20230905	114100	93185663	1897	1895	1897	1895	699
536	20230905	114000	91860458	1895	1895	1895	1895	0
537	20230905	113900	91860458	1895	1895	1895	1895	0
538	20230905	113800	91860458	1895	1892	1895	1892	102
539	20230905	113700	91667468	1892	1892	1892	1892	600
540	20230905	113600	90532268	1892	1891	1892	1891	602
541	20230905	113500	89393486	1891	1890	1891	1890	766
542	20230905	113400	87945558	1890	1890	1890	1890	0
543	20230905	113300	87945558	1890	1890	1890	1890	0
544	20230905	113200	87945558	1890	1890	1890	1890	0
545	20230905	113100	87945558	1890	1890	1890	1890	0
546	20230905	113000	87945558	1890	1890	1890	1890	0
547	20230905	112900	87945558	1890	1890	1890	1890	0
548	20230905	112800	87945558	1890	1886	1890	1886	2
549	20230905	112700	87941782	1886	1886	1886	1886	3
550	20230905	112600	87936124	1886	1889	1889	1886	104
551	20230905	112500	87739974	1890	1890	1890	1890	0
552	20230905	112400	87739974	1890	1890	1890	1890	0
553	20230905	112300	87739974	1890	1890	1890	1890	0
554	20230905	112200	87739974	1890	1890	1890	1890	0
555	20230905	112100	87739974	1890	1889	1890	1886	8
556	20230905	112000	87724867	1890	1890	1890	1890	0
557	20230905	111900	87724867	1890	1890	1890	1890	0
558	20230905	111800	87724867	1890	1890	1890	1890	4
559	20230905	111700	87717307	1890	1890	1890	1890	0
560	20230905	111600	87717307	1890	1890	1890	1890	0
561	20230905	111500	87717307	1890	1890	1890	1890	0
562	20230905	111400	87717307	1890	1890	1890	1890	0
563	20230905	111300	87717307	1890	1890	1890	1890	0
564	20230905	111200	87717307	1890	1890	1890	1890	0
565	20230905	111100	87717307	1890	1890	1890	1890	54
566	20230905	111000	87615247	1890	1890	1890	1890	0
567	20230905	110900	87615247	1890	1890	1890	1890	0
568	20230905	110800	87615247	1890	1890	1890	1890	107
569	20230905	110700	87413017	1890	1890	1890	1890	0
570	20230905	110600	87413017	1890	1890	1890	1890	0
571	20230905	110500	87413017	1890	1890	1890	1890	0
572	20230905	110400	87413017	1890	1890	1890	1890	0
573	20230905	110300	87413017	1890	1890	1890	1890	0
574	20230905	110200	87413017	1890	1890	1890	1890	2
575	20230905	110100	87409237	1884	1884	1884	1884	0
576	20230905	110000	87409237	1884	1884	1884	1884	0
577	20230905	105900	87409237	1884	1884	1884	1884	100
578	20230905	105800	87220837	1890	1889	1890	1889	3
579	20230905	105700	87215169	1891	1891	1891	1891	0
580	20230905	105600	87215169	1891	1891	1891	1891	0
581	20230905	105500	87215169	1891	1891	1891	1891	0
582	20230905	105400	87215169	1891	1891	1891	1891	0
583	20230905	105300	87215169	1891	1891	1891	1891	0
584	20230905	105200	87215169	1891	1891	1891	1891	2
585	20230905	105100	87211387	1891	1890	1891	1890	10
586	20230905	105000	87192479	1892	1892	1892	1892	2
587	20230905	104900	87188695	1890	1886	1892	1886	1827
588	20230905	104800	83736484	1883	1882	1883	1882	1201
589	20230905	104700	81475201	1882	1882	1882	1882	30
590	20230905	104600	81418741	1882	1882	1882	1882	50
591	20230905	104500	81324641	1882	1882	1882	1882	87
592	20230905	104400	81160907	1882	1882	1882	1882	386
593	20230905	104300	80434455	1882	1882	1882	1882	459
594	20230905	104200	79570617	1882	1882	1882	1882	1
595	20230905	104100	79568735	1878	1877	1878	1877	168
596	20230905	104000	79253359	1877	1877	1877	1877	193
597	20230905	103900	78891098	1875	1873	1875	1873	3794
598	20230905	103800	71781008	1872	1872	1872	1872	0
599	20230905	103700	71781008	1872	1872	1872	1872	0
600	20230905	103600	71781008	1872	1872	1872	1872	0
601	20230905	103500	71781008	1872	1871	1872	1871	280
602	20230905	103400	71256928	1870	1870	1870	1870	0
603	20230905	103300	71256928	1870	1870	1870	1870	10
604	20230905	103200	71238228	1871	1871	1871	1871	0
605	20230905	103100	71238228	1871	1871	1871	1871	11
606	20230905	103000	71217647	1871	1872	1872	1871	396
607	20230905	102900	70476724	1874	1874	1874	1874	0
608	20230905	102800	70476724	1874	1874	1874	1874	0
609	20230905	102700	70476724	1874	1872	1874	1872	1301
610	20230905	102600	68039670	1874	1874	1874	1874	0
611	20230905	102500	68039670	1874	1874	1874	1874	1
612	20230905	102400	68037796	1873	1873	1873	1873	1
613	20230905	102300	68035923	1874	1874	1874	1874	0
614	20230905	102200	68035923	1874	1874	1874	1874	0
615	20230905	102100	68035923	1874	1874	1874	1874	0
616	20230905	102000	68035923	1874	1874	1874	1874	0
617	20230905	101900	68035923	1874	1874	1874	1874	0
618	20230905	101800	68035923	1874	1874	1874	1874	0
619	20230905	101700	68035923	1874	1874	1874	1874	0
620	20230905	101600	68035923	1874	1874	1874	1874	0
621	20230905	101500	68035923	1874	1874	1874	1874	0
622	20230905	101400	68035923	1874	1874	1874	1874	0
623	20230905	101300	68035923	1874	1874	1874	1874	0
624	20230905	101200	68035923	1874	1874	1874	1874	0
625	20230905	101100	68035923	1874	1874	1874	1874	0
626	20230905	101000	68035923	1874	1874	1874	1874	0
627	20230905	100900	68035923	1874	1874	1874	1874	133
628	20230905	100800	67786681	1874	1874	1874	1874	0
629	20230905	100700	67786681	1874	1874	1874	1874	0
630	20230905	100600	67786681	1874	1874	1874	1874	0
631	20230905	100500	67786681	1874	1874	1874	1874	0
632	20230905	100400	67786681	1874	1874	1874	1874	0
633	20230905	100300	67786681	1874	1874	1874	1874	0
634	20230905	100200	67786681	1874	1874	1874	1874	0
635	20230905	100100	67786681	1874	1874	1874	1874	0
636	20230905	100000	67786681	1874	1874	1874	1874	1
637	20230905	095900	67784807	1873	1873	1873	1873	0
638	20230905	095800	67784807	1873	1873	1874	1873	23
639	20230905	095700	67741727	1868	1868	1868	1868	0
640	20230905	095600	67741727	1868	1868	1868	1868	2000
641	20230905	095500	64005727	1874	1874	1874	1874	0
642	20230905	095400	64005727	1874	1873	1874	1873	81
643	20230905	095300	63853988	1868	1868	1868	1868	0
644	20230905	095200	63853988	1868	1868	1868	1868	0
645	20230905	095100	63853988	1868	1873	1874	1868	233
646	20230905	095000	63417940	1873	1873	1873	1873	0
647	20230905	094900	63417940	1873	1872	1873	1872	1080
648	20230905	094800	61395590	1872	1872	1872	1872	10
649	20230905	094700	61376870	1872	1872	1872	1872	0
650	20230905	094600	61376870	1872	1872	1872	1872	0
651	20230905	094500	61376870	1872	1870	1872	1870	1124
652	20230905	094400	59272798	1870	1870	1870	1870	0
653	20230905	094300	59272798	1870	1870	1870	1870	0
654	20230905	094200	59272798	1870	1870	1870	1870	0
655	20230905	094100	59272798	1870	1870	1870	1870	0
656	20230905	094000	59272798	1870	1871	1871	1870	101
657	20230905	093900	59083927	1871	1869	1871	1866	1001
658	20230905	093800	57215846	1869	1869	1869	1869	0
659	20230905	093700	57215846	1869	1869	1869	1869	0
660	20230905	093600	57215846	1869	1872	1872	1869	260
661	20230905	093500	56729900	1872	1872	1872	1872	0
662	20230905	093400	56729900	1872	1872	1872	1872	0
663	20230905	093300	56729900	1872	1872	1872	1872	15
664	20230905	093200	56701820	1872	1872	1872	1872	0
665	20230905	093100	56701820	1872	1872	1872	1872	0
666	20230905	093000	56701820	1872	1872	1872	1872	0
667	20230905	092900	56701820	1872	1872	1872	1866	3402
668	20230905	092800	50346766	1874	1874	1874	1874	414
669	20230905	092700	49570930	1874	1874	1874	1874	0
670	20230905	092600	49570930	1874	1874	1874	1874	0
671	20230905	092500	49570930	1874	1874	1874	1874	0
672	20230905	092400	49570930	1874	1874	1874	1874	715
673	20230905	092300	48231020	1877	1877	1877	1877	0
674	20230905	092200	48231020	1877	1877	1877	1877	1115
675	20230905	092100	46138165	1880	1880	1880	1880	64
676	20230905	092000	46017845	1862	1873	1885	1862	9659
677	20230905	091900	27949162	1872	1879	1879	1872	4916
678	20230905	091800	18741909	1878	1878	1878	1878	984
679	20230905	091700	16893957	1880	1881	1886	1878	10
680	20230905	091600	16875150	1886	1880	1886	1880	5
681	20230905	091500	16865736	1877	1877	1877	1877	1361
682	20230905	091400	14311139	1877	1877	1877	1877	51
683	20230905	091300	14215412	1879	1879	1879	1879	0
684	20230905	091200	14215412	1879	1879	1879	1879	120
685	20230905	091100	13989932	1872	1876	1879	1872	2699
686	20230905	091000	8932966	1875	1885	1885	1875	3088
687	20230905	090900	3123346	1885	1885	1885	1885	7
688	20230905	090800	3110151	1886	1886	1886	1886	101
689	20230905	090700	2919665	1889	1889	1889	1889	10
690	20230905	090600	2900775	1891	1891	1891	1891	0
691	20230905	090500	2900775	1891	1891	1891	1891	0
692	20230905	090400	2900775	1891	1891	1891	1891	0
693	20230905	090300	2900775	1891	1891	1891	1891	0
694	20230905	090200	2900775	1891	1891	1891	1891	1
695	20230905	090100	2898884	1889	1889	1889	1889	1
696	20230905	090000	2896995	1890	1875	1890	1875	1538