KissMeData/299170/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205900	86432569	1897	1897	1897	1897	589
3	20230922	205800	86432569	1897	1897	1897	1897	0
4	20230922	205700	86432569	1897	1897	1897	1897	0
5	20230922	205600	86432569	1897	1897	1897	1897	0
6	20230922	205500	86432569	1897	1897	1897	1897	0
7	20230922	205400	86432569	1897	1897	1897	1897	0
8	20230922	205300	86432569	1897	1897	1897	1897	0
9	20230922	205200	86432569	1897	1897	1897	1897	0
10	20230922	205100	86432569	1897	1897	1897	1897	0
11	20230922	205000	86432569	1897	1897	1897	1897	0
12	20230922	204900	86432569	1897	1897	1897	1897	0
13	20230922	204800	86432569	1897	1897	1897	1897	0
14	20230922	204700	86432569	1897	1897	1897	1897	0
15	20230922	204600	86432569	1897	1897	1897	1897	0
16	20230922	204500	86432569	1897	1897	1897	1897	0
17	20230922	204400	86432569	1897	1897	1897	1897	0
18	20230922	204300	86432569	1897	1897	1897	1897	0
19	20230922	204200	86432569	1897	1897	1897	1897	0
20	20230922	204100	86432569	1897	1897	1897	1897	0
21	20230922	204000	86432569	1897	1897	1897	1897	0
22	20230922	203900	86432569	1897	1897	1897	1897	0
23	20230922	203800	86432569	1897	1897	1897	1897	0
24	20230922	203700	86432569	1897	1897	1897	1897	0
25	20230922	203600	86432569	1897	1897	1897	1897	0
26	20230922	203500	86432569	1897	1897	1897	1897	0
27	20230922	203400	86432569	1897	1897	1897	1897	0
28	20230922	203300	86432569	1897	1897	1897	1897	0
29	20230922	203200	86432569	1897	1897	1897	1897	0
30	20230922	203100	86432569	1897	1897	1897	1897	0
31	20230922	203000	86432569	1897	1897	1897	1897	0
32	20230922	202900	86432569	1897	1897	1897	1897	589
33	20230922	202800	86432569	1897	1897	1897	1897	0
34	20230922	202700	86432569	1897	1897	1897	1897	0
35	20230922	202600	86432569	1897	1897	1897	1897	0
36	20230922	202500	86432569	1897	1897	1897	1897	0
37	20230922	202400	86432569	1897	1897	1897	1897	0
38	20230922	202300	86432569	1897	1897	1897	1897	0
39	20230922	202200	86432569	1897	1897	1897	1897	0
40	20230922	202100	86432569	1897	1897	1897	1897	0
41	20230922	202000	86432569	1897	1897	1897	1897	0
42	20230922	201900	86432569	1897	1897	1897	1897	0
43	20230922	201800	86432569	1897	1897	1897	1897	0
44	20230922	201700	86432569	1897	1897	1897	1897	0
45	20230922	201600	86432569	1897	1897	1897	1897	0
46	20230922	201500	86432569	1897	1897	1897	1897	0
47	20230922	201400	86432569	1897	1897	1897	1897	0
48	20230922	201300	86432569	1897	1897	1897	1897	0
49	20230922	201200	86432569	1897	1897	1897	1897	0
50	20230922	201100	86432569	1897	1897	1897	1897	0
51	20230922	201000	86432569	1897	1897	1897	1897	0
52	20230922	200900	86432569	1897	1897	1897	1897	0
53	20230922	200800	86432569	1897	1897	1897	1897	0
54	20230922	200700	86432569	1897	1897	1897	1897	0
55	20230922	200600	86432569	1897	1897	1897	1897	0
56	20230922	200500	86432569	1897	1897	1897	1897	0
57	20230922	200400	86432569	1897	1897	1897	1897	0
58	20230922	200300	86432569	1897	1897	1897	1897	0
59	20230922	200200	86432569	1897	1897	1897	1897	0
60	20230922	200100	86432569	1897	1897	1897	1897	0
61	20230922	200000	86432569	1897	1897	1897	1897	0
62	20230922	195900	86432569	1897	1897	1897	1897	589
63	20230922	195800	86432569	1897	1897	1897	1897	0
64	20230922	195700	86432569	1897	1897	1897	1897	0
65	20230922	195600	86432569	1897	1897	1897	1897	0
66	20230922	195500	86432569	1897	1897	1897	1897	0
67	20230922	195400	86432569	1897	1897	1897	1897	0
68	20230922	195300	86432569	1897	1897	1897	1897	0
69	20230922	195200	86432569	1897	1897	1897	1897	0
70	20230922	195100	86432569	1897	1897	1897	1897	0
71	20230922	195000	86432569	1897	1897	1897	1897	0
72	20230922	194900	86432569	1897	1897	1897	1897	0
73	20230922	194800	86432569	1897	1897	1897	1897	0
74	20230922	194700	86432569	1897	1897	1897	1897	0
75	20230922	194600	86432569	1897	1897	1897	1897	0
76	20230922	194500	86432569	1897	1897	1897	1897	0
77	20230922	194400	86432569	1897	1897	1897	1897	0
78	20230922	194300	86432569	1897	1897	1897	1897	0
79	20230922	194200	86432569	1897	1897	1897	1897	0
80	20230922	194100	86432569	1897	1897	1897	1897	0
81	20230922	194000	86432569	1897	1897	1897	1897	0
82	20230922	193900	86432569	1897	1897	1897	1897	0
83	20230922	193800	86432569	1897	1897	1897	1897	0
84	20230922	193700	86432569	1897	1897	1897	1897	0
85	20230922	193600	86432569	1897	1897	1897	1897	0
86	20230922	193500	86432569	1897	1897	1897	1897	0
87	20230922	193400	86432569	1897	1897	1897	1897	0
88	20230922	193300	86432569	1897	1897	1897	1897	0
89	20230922	193200	86432569	1897	1897	1897	1897	0
90	20230922	193100	86432569	1897	1897	1897	1897	0
91	20230922	193000	86432569	1897	1897	1897	1897	0
92	20230922	192900	86432569	1897	1897	1897	1897	589
93	20230922	192800	86432569	1897	1897	1897	1897	0
94	20230922	192700	86432569	1897	1897	1897	1897	0
95	20230922	192600	86432569	1897	1897	1897	1897	0
96	20230922	192500	86432569	1897	1897	1897	1897	0
97	20230922	192400	86432569	1897	1897	1897	1897	0
98	20230922	192300	86432569	1897	1897	1897	1897	0
99	20230922	192200	86432569	1897	1897	1897	1897	0
100	20230922	192100	86432569	1897	1897	1897	1897	0
101	20230922	192000	86432569	1897	1897	1897	1897	0
102	20230922	191900	86432569	1897	1897	1897	1897	0
103	20230922	191800	86432569	1897	1897	1897	1897	0
104	20230922	191700	86432569	1897	1897	1897	1897	0
105	20230922	191600	86432569	1897	1897	1897	1897	0
106	20230922	191500	86432569	1897	1897	1897	1897	0
107	20230922	191400	86432569	1897	1897	1897	1897	0
108	20230922	191300	86432569	1897	1897	1897	1897	0
109	20230922	191200	86432569	1897	1897	1897	1897	0
110	20230922	191100	86432569	1897	1897	1897	1897	0
111	20230922	191000	86432569	1897	1897	1897	1897	0
112	20230922	190900	86432569	1897	1897	1897	1897	0
113	20230922	190800	86432569	1897	1897	1897	1897	0
114	20230922	190700	86432569	1897	1897	1897	1897	0
115	20230922	190600	86432569	1897	1897	1897	1897	0
116	20230922	190500	86432569	1897	1897	1897	1897	0
117	20230922	190400	86432569	1897	1897	1897	1897	0
118	20230922	190300	86432569	1897	1897	1897	1897	0
119	20230922	190200	86432569	1897	1897	1897	1897	0
120	20230922	190100	86432569	1897	1897	1897	1897	0
121	20230922	190000	86432569	1897	1897	1897	1897	0
122	20230922	185900	86432569	1897	1897	1897	1897	589
123	20230922	185800	86432569	1897	1897	1897	1897	0
124	20230922	185700	86432569	1897	1897	1897	1897	0
125	20230922	185600	86432569	1897	1897	1897	1897	0
126	20230922	185500	86432569	1897	1897	1897	1897	0
127	20230922	185400	86432569	1897	1897	1897	1897	0
128	20230922	185300	86432569	1897	1897	1897	1897	0
129	20230922	185200	86432569	1897	1897	1897	1897	0
130	20230922	185100	86432569	1897	1897	1897	1897	0
131	20230922	185000	86432569	1897	1897	1897	1897	0
132	20230922	184900	86432569	1897	1897	1897	1897	0
133	20230922	184800	86432569	1897	1897	1897	1897	0
134	20230922	184700	86432569	1897	1897	1897	1897	0
135	20230922	184600	86432569	1897	1897	1897	1897	0
136	20230922	184500	86432569	1897	1897	1897	1897	0
137	20230922	184400	86432569	1897	1897	1897	1897	0
138	20230922	184300	86432569	1897	1897	1897	1897	0
139	20230922	184200	86432569	1897	1897	1897	1897	0
140	20230922	184100	86432569	1897	1897	1897	1897	0
141	20230922	184000	86432569	1897	1897	1897	1897	0
142	20230922	183900	86432569	1897	1897	1897	1897	0
143	20230922	183800	86432569	1897	1897	1897	1897	0
144	20230922	183700	86432569	1897	1897	1897	1897	0
145	20230922	183600	86432569	1897	1897	1897	1897	0
146	20230922	183500	86432569	1897	1897	1897	1897	0
147	20230922	183400	86432569	1897	1897	1897	1897	0
148	20230922	183300	86432569	1897	1897	1897	1897	0
149	20230922	183200	86432569	1897	1897	1897	1897	0
150	20230922	183100	86432569	1897	1897	1897	1897	0
151	20230922	183000	86432569	1897	1897	1897	1897	0
152	20230922	182900	86432569	1897	1897	1897	1897	589
153	20230922	182800	86432569	1897	1897	1897	1897	0
154	20230922	182700	86432569	1897	1897	1897	1897	0
155	20230922	182600	86432569	1897	1897	1897	1897	0
156	20230922	182500	86432569	1897	1897	1897	1897	0
157	20230922	182400	86432569	1897	1897	1897	1897	0
158	20230922	182300	86432569	1897	1897	1897	1897	0
159	20230922	182200	86432569	1897	1897	1897	1897	0
160	20230922	182100	86432569	1897	1897	1897	1897	0
161	20230922	182000	86432569	1897	1897	1897	1897	0
162	20230922	181900	86432569	1897	1897	1897	1897	0
163	20230922	181800	86432569	1897	1897	1897	1897	0
164	20230922	181700	86432569	1897	1897	1897	1897	0
165	20230922	181600	86432569	1897	1897	1897	1897	0
166	20230922	181500	86432569	1897	1897	1897	1897	0
167	20230922	181400	86432569	1897	1897	1897	1897	0
168	20230922	181300	86432569	1897	1897	1897	1897	0
169	20230922	181200	86432569	1897	1897	1897	1897	0
170	20230922	181100	86432569	1897	1897	1897	1897	0
171	20230922	181000	86432569	1897	1897	1897	1897	0
172	20230922	180900	86432569	1897	1897	1897	1897	0
173	20230922	180800	86432569	1897	1897	1897	1897	0
174	20230922	180700	86432569	1897	1897	1897	1897	0
175	20230922	180600	86432569	1897	1897	1897	1897	0
176	20230922	180500	86432569	1897	1897	1897	1897	0
177	20230922	180400	86432569	1897	1897	1897	1897	0
178	20230922	180300	86432569	1897	1897	1897	1897	0
179	20230922	180200	86432569	1897	1897	1897	1897	0
180	20230922	180100	86432569	1897	1897	1897	1897	0
181	20230922	180000	86432569	1897	1897	1897	1897	0
182	20230922	175900	86432569	1897	1897	1897	1897	589
183	20230922	175800	86432569	1897	1897	1897	1897	0
184	20230922	175700	86432569	1897	1897	1897	1897	0
185	20230922	175600	86432569	1897	1897	1897	1897	0
186	20230922	175500	86432569	1897	1897	1897	1897	0
187	20230922	175400	86432569	1897	1897	1897	1897	0
188	20230922	175300	86432569	1897	1897	1897	1897	0
189	20230922	175200	86432569	1897	1897	1897	1897	0
190	20230922	175100	86432569	1897	1897	1897	1897	0
191	20230922	175000	86432569	1897	1897	1897	1897	0
192	20230922	174900	86432569	1897	1897	1897	1897	0
193	20230922	174800	86432569	1897	1897	1897	1897	0
194	20230922	174700	86432569	1897	1897	1897	1897	0
195	20230922	174600	86432569	1897	1897	1897	1897	0
196	20230922	174500	86432569	1897	1897	1897	1897	0
197	20230922	174400	86432569	1897	1897	1897	1897	0
198	20230922	174300	86432569	1897	1897	1897	1897	0
199	20230922	174200	86432569	1897	1897	1897	1897	0
200	20230922	174100	86432569	1897	1897	1897	1897	0
201	20230922	174000	86432569	1897	1897	1897	1897	0
202	20230922	173900	86432569	1897	1897	1897	1897	0
203	20230922	173800	86432569	1897	1897	1897	1897	0
204	20230922	173700	86432569	1897	1897	1897	1897	0
205	20230922	173600	86432569	1897	1897	1897	1897	0
206	20230922	173500	86432569	1897	1897	1897	1897	0
207	20230922	173400	86432569	1897	1897	1897	1897	0
208	20230922	173300	86432569	1897	1897	1897	1897	0
209	20230922	173200	86432569	1897	1897	1897	1897	0
210	20230922	173100	86432569	1897	1897	1897	1897	0
211	20230922	173000	86432569	1897	1897	1897	1897	0
212	20230922	172900	86432569	1897	1897	1897	1897	589
213	20230922	172800	86432569	1897	1897	1897	1897	0
214	20230922	172700	86432569	1897	1897	1897	1897	0
215	20230922	172600	86432569	1897	1897	1897	1897	0
216	20230922	172500	86432569	1897	1897	1897	1897	0
217	20230922	172400	86432569	1897	1897	1897	1897	0
218	20230922	172300	86432569	1897	1897	1897	1897	0
219	20230922	172200	86432569	1897	1897	1897	1897	0
220	20230922	172100	86432569	1897	1897	1897	1897	0
221	20230922	172000	86432569	1897	1897	1897	1897	0
222	20230922	171900	86432569	1897	1897	1897	1897	0
223	20230922	171800	86432569	1897	1897	1897	1897	0
224	20230922	171700	86432569	1897	1897	1897	1897	0
225	20230922	171600	86432569	1897	1897	1897	1897	0
226	20230922	171500	86432569	1897	1897	1897	1897	0
227	20230922	171400	86432569	1897	1897	1897	1897	0
228	20230922	171300	86432569	1897	1897	1897	1897	0
229	20230922	171200	86432569	1897	1897	1897	1897	0
230	20230922	171100	86432569	1897	1897	1897	1897	0
231	20230922	171000	86432569	1897	1897	1897	1897	0
232	20230922	170900	86432569	1897	1897	1897	1897	0
233	20230922	170800	86432569	1897	1897	1897	1897	0
234	20230922	170700	86432569	1897	1897	1897	1897	0
235	20230922	170600	86432569	1897	1897	1897	1897	0
236	20230922	170500	86432569	1897	1897	1897	1897	0
237	20230922	170400	86432569	1897	1897	1897	1897	0
238	20230922	170300	86432569	1897	1897	1897	1897	0
239	20230922	170200	86432569	1897	1897	1897	1897	0
240	20230922	170100	86432569	1897	1897	1897	1897	0
241	20230922	170000	86432569	1897	1897	1897	1897	0
242	20230922	165900	86432569	1897	1897	1897	1897	589
243	20230922	165800	86432569	1897	1897	1897	1897	0
244	20230922	165700	86432569	1897	1897	1897	1897	0
245	20230922	165600	86432569	1897	1897	1897	1897	0
246	20230922	165500	86432569	1897	1897	1897	1897	0
247	20230922	165400	86432569	1897	1897	1897	1897	0
248	20230922	165300	86432569	1897	1897	1897	1897	0
249	20230922	165200	86432569	1897	1897	1897	1897	0
250	20230922	165100	86432569	1897	1897	1897	1897	0
251	20230922	165000	86432569	1897	1897	1897	1897	0
252	20230922	164900	86432569	1897	1897	1897	1897	0
253	20230922	164800	86432569	1897	1897	1897	1897	0
254	20230922	164700	86432569	1897	1897	1897	1897	0
255	20230922	164600	86432569	1897	1897	1897	1897	0
256	20230922	164500	86432569	1897	1897	1897	1897	0
257	20230922	164400	86432569	1897	1897	1897	1897	0
258	20230922	164300	86432569	1897	1897	1897	1897	0
259	20230922	164200	86432569	1897	1897	1897	1897	0
260	20230922	164100	86432569	1897	1897	1897	1897	0
261	20230922	164000	86432569	1897	1897	1897	1897	0
262	20230922	163900	86432569	1897	1897	1897	1897	0
263	20230922	163800	86432569	1897	1897	1897	1897	0
264	20230922	163700	86432569	1897	1897	1897	1897	0
265	20230922	163600	86432569	1897	1897	1897	1897	0
266	20230922	163500	86432569	1897	1897	1897	1897	0
267	20230922	163400	86432569	1897	1897	1897	1897	0
268	20230922	163300	86432569	1897	1897	1897	1897	0
269	20230922	163200	86432569	1897	1897	1897	1897	0
270	20230922	163100	86432569	1897	1897	1897	1897	0
271	20230922	163000	86432569	1897	1897	1897	1897	0
272	20230922	162900	86432569	1897	1897	1897	1897	589
273	20230922	162800	86432569	1897	1897	1897	1897	0
274	20230922	162700	86432569	1897	1897	1897	1897	0
275	20230922	162600	86432569	1897	1897	1897	1897	0
276	20230922	162500	86432569	1897	1897	1897	1897	0
277	20230922	162400	86432569	1897	1897	1897	1897	0
278	20230922	162300	86432569	1897	1897	1897	1897	0
279	20230922	162200	86432569	1897	1897	1897	1897	0
280	20230922	162100	86432569	1897	1897	1897	1897	0
281	20230922	162000	86432569	1897	1897	1897	1897	0
282	20230922	161900	86432569	1897	1897	1897	1897	0
283	20230922	161800	86432569	1897	1897	1897	1897	0
284	20230922	161700	86432569	1897	1897	1897	1897	0
285	20230922	161600	86432569	1897	1897	1897	1897	0
286	20230922	161500	86432569	1897	1897	1897	1897	0
287	20230922	161400	86432569	1897	1897	1897	1897	0
288	20230922	161300	86432569	1897	1897	1897	1897	0
289	20230922	161200	86432569	1897	1897	1897	1897	0
290	20230922	161100	86432569	1897	1897	1897	1897	0
291	20230922	161000	86432569	1897	1897	1897	1897	0
292	20230922	160900	86432569	1897	1897	1897	1897	0
293	20230922	160800	86432569	1897	1897	1897	1897	0
294	20230922	160700	86432569	1897	1897	1897	1897	0
295	20230922	160600	86432569	1897	1897	1897	1897	0
296	20230922	160500	86432569	1897	1897	1897	1897	0
297	20230922	160400	86432569	1897	1897	1897	1897	0
298	20230922	160300	86432569	1897	1897	1897	1897	0
299	20230922	160200	86432569	1897	1897	1897	1897	0
300	20230922	160100	86432569	1897	1897	1897	1897	0
301	20230922	160000	86432569	1897	1897	1897	1897	0
302	20230922	155900	86432569	1897	1897	1897	1897	589
303	20230922	155800	86432569	1897	1897	1897	1897	0
304	20230922	155700	86432569	1897	1897	1897	1897	0
305	20230922	155600	86432569	1897	1897	1897	1897	0
306	20230922	155500	86432569	1897	1897	1897	1897	0
307	20230922	155400	86432569	1897	1897	1897	1897	0
308	20230922	155300	86432569	1897	1897	1897	1897	0
309	20230922	155200	86432569	1897	1897	1897	1897	0
310	20230922	155100	86432569	1897	1897	1897	1897	0
311	20230922	155000	86432569	1897	1897	1897	1897	0
312	20230922	154900	86432569	1897	1897	1897	1897	0
313	20230922	154800	86432569	1897	1897	1897	1897	0
314	20230922	154700	86432569	1897	1897	1897	1897	0
315	20230922	154600	86432569	1897	1897	1897	1897	0
316	20230922	154500	86432569	1897	1897	1897	1897	0
317	20230922	154400	86432569	1897	1897	1897	1897	0
318	20230922	154300	86432569	1897	1897	1897	1897	0
319	20230922	154200	86432569	1897	1897	1897	1897	0
320	20230922	154100	86432569	1897	1897	1897	1897	0
321	20230922	154000	86432569	1897	1897	1897	1897	0
322	20230922	153900	86432569	1897	1897	1897	1897	0
323	20230922	153800	86432569	1897	1897	1897	1897	0
324	20230922	153700	86432569	1897	1897	1897	1897	0
325	20230922	153600	86432569	1897	1897	1897	1897	0
326	20230922	153500	86432569	1897	1897	1897	1897	0
327	20230922	153400	86432569	1897	1897	1897	1897	0
328	20230922	153300	86432569	1897	1897	1897	1897	0
329	20230922	153200	86432569	1897	1897	1897	1897	0
330	20230922	153100	86432569	1897	1897	1897	1897	0
331	20230922	153000	86432569	1897	1897	1897	1897	589
332	20230922	152900	85315236	1895	1895	1895	1895	0
333	20230922	152800	85315236	1895	1895	1895	1895	0
334	20230922	152700	85315236	1895	1895	1895	1895	0
335	20230922	152600	85315236	1895	1895	1895	1895	0
336	20230922	152500	85315236	1895	1895	1895	1895	0
337	20230922	152400	85315236	1895	1895	1895	1895	0
338	20230922	152300	85315236	1895	1895	1895	1895	0
339	20230922	152200	85315236	1895	1895	1895	1895	0
340	20230922	152100	85315236	1895	1895	1895	1895	0
341	20230922	152000	85315236	1895	1895	1895	1895	0
342	20230922	151900	85315236	1895	1895	1895	1895	0
343	20230922	151800	85315236	1895	1895	1895	1895	0
344	20230922	151700	85315236	1895	1893	1895	1893	7
345	20230922	151600	85301978	1891	1891	1891	1891	564
346	20230922	151500	84235454	1891	1891	1891	1891	0
347	20230922	151400	84235454	1891	1891	1891	1891	0
348	20230922	151300	84235454	1891	1891	1891	1891	100
349	20230922	151200	84046354	1891	1891	1891	1891	0
350	20230922	151100	84046354	1891	1891	1891	1891	35
351	20230922	151000	83980169	1891	1891	1891	1891	0
352	20230922	150900	83980169	1891	1890	1891	1890	12
353	20230922	150800	83957488	1891	1891	1891	1891	0
354	20230922	150700	83957488	1891	1891	1891	1891	0
355	20230922	150600	83957488	1891	1891	1891	1891	0
356	20230922	150500	83957488	1891	1891	1891	1891	50
357	20230922	150400	83862938	1891	1891	1891	1891	1
358	20230922	150300	83861047	1891	1891	1891	1891	0
359	20230922	150200	83861047	1891	1891	1891	1891	10
360	20230922	150100	83842137	1891	1891	1891	1891	0
361	20230922	150000	83842137	1891	1891	1891	1891	0
362	20230922	145900	83842137	1891	1891	1891	1891	0
363	20230922	145800	83842137	1891	1891	1891	1891	0
364	20230922	145700	83842137	1891	1891	1891	1891	0
365	20230922	145600	83842137	1891	1891	1891	1891	0
366	20230922	145500	83842137	1891	1891	1891	1891	0
367	20230922	145400	83842137	1891	1891	1891	1891	1
368	20230922	145300	83840246	1888	1888	1888	1888	13
369	20230922	145200	83815702	1889	1889	1889	1889	11
370	20230922	145100	83794923	1889	1889	1889	1889	0
371	20230922	145000	83794923	1889	1889	1889	1889	2
372	20230922	144900	83791145	1889	1889	1889	1889	2
373	20230922	144800	83787367	1890	1890	1890	1890	63
374	20230922	144700	83668297	1890	1890	1890	1890	315
375	20230922	144600	83072947	1890	1890	1890	1890	0
376	20230922	144500	83072947	1890	1890	1890	1890	0
377	20230922	144400	83072947	1890	1890	1890	1890	0
378	20230922	144300	83072947	1890	1890	1890	1890	0
379	20230922	144200	83072947	1890	1890	1890	1890	0
380	20230922	144100	83072947	1890	1890	1890	1890	0
381	20230922	144000	83072947	1890	1890	1890	1890	0
382	20230922	143900	83072947	1890	1890	1890	1890	20
383	20230922	143800	83035147	1890	1890	1890	1890	0
384	20230922	143700	83035147	1890	1890	1890	1890	0
385	20230922	143600	83035147	1890	1890	1890	1890	9
386	20230922	143500	83018137	1890	1890	1890	1890	9
387	20230922	143400	83001127	1891	1891	1891	1891	254
388	20230922	143300	82520813	1892	1892	1892	1892	0
389	20230922	143200	82520813	1892	1892	1892	1892	985
390	20230922	143100	80657193	1893	1893	1893	1893	0
391	20230922	143000	80657193	1893	1893	1893	1893	0
392	20230922	142900	80657193	1893	1893	1893	1893	0
393	20230922	142800	80657193	1893	1893	1893	1893	0
394	20230922	142700	80657193	1893	1893	1893	1893	0
395	20230922	142600	80657193	1893	1893	1893	1893	10
396	20230922	142500	80638263	1895	1895	1895	1895	0
397	20230922	142400	80638263	1895	1895	1895	1895	0
398	20230922	142300	80638263	1895	1895	1895	1895	0
399	20230922	142200	80638263	1895	1895	1895	1895	0
400	20230922	142100	80638263	1895	1895	1895	1895	0
401	20230922	142000	80638263	1895	1895	1895	1895	0
402	20230922	141900	80638263	1895	1895	1895	1895	0
403	20230922	141800	80638263	1895	1895	1895	1895	0
404	20230922	141700	80638263	1895	1895	1895	1895	0
405	20230922	141600	80638263	1895	1893	1895	1892	1609
406	20230922	141500	77593487	1895	1895	1895	1895	0
407	20230922	141400	77593487	1895	1895	1895	1895	0
408	20230922	141300	77593487	1895	1895	1895	1895	0
409	20230922	141200	77593487	1895	1895	1895	1895	0
410	20230922	141100	77593487	1895	1895	1895	1895	0
411	20230922	141000	77593487	1895	1895	1895	1895	0
412	20230922	140900	77593487	1895	1895	1895	1895	0
413	20230922	140800	77593487	1895	1895	1895	1895	3
414	20230922	140700	77587802	1895	1895	1895	1895	1
415	20230922	140600	77585907	1895	1895	1895	1895	0
416	20230922	140500	77585907	1895	1895	1895	1895	0
417	20230922	140400	77585907	1895	1895	1895	1895	1
418	20230922	140300	77584012	1895	1895	1895	1895	0
419	20230922	140200	77584012	1895	1895	1895	1895	0
420	20230922	140100	77584012	1895	1895	1895	1895	0
421	20230922	140000	77584012	1895	1895	1895	1895	0
422	20230922	135900	77584012	1895	1895	1895	1895	0
423	20230922	135800	77584012	1895	1895	1895	1895	33
424	20230922	135700	77521477	1895	1895	1895	1895	0
425	20230922	135600	77521477	1895	1895	1895	1895	1
426	20230922	135500	77519582	1897	1897	1897	1897	20
427	20230922	135400	77481642	1897	1897	1897	1897	0
428	20230922	135300	77481642	1897	1897	1897	1897	0
429	20230922	135200	77481642	1897	1897	1897	1897	0
430	20230922	135100	77481642	1897	1897	1897	1897	0
431	20230922	135000	77481642	1897	1897	1897	1897	1
432	20230922	134900	77479745	1892	1892	1892	1892	1
433	20230922	134800	77477853	1897	1897	1897	1897	0
434	20230922	134700	77477853	1897	1897	1897	1897	6
435	20230922	134600	77466471	1897	1897	1897	1897	0
436	20230922	134500	77466471	1897	1897	1897	1897	0
437	20230922	134400	77466471	1897	1897	1897	1897	0
438	20230922	134300	77466471	1897	1897	1897	1897	0
439	20230922	134200	77466471	1897	1897	1897	1897	0
440	20230922	134100	77466471	1897	1897	1897	1897	0
441	20230922	134000	77466471	1897	1897	1897	1897	1
442	20230922	133900	77464574	1892	1892	1892	1892	0
443	20230922	133800	77464574	1892	1892	1892	1892	0
444	20230922	133700	77464574	1892	1892	1892	1892	0
445	20230922	133600	77464574	1892	1892	1892	1892	1
446	20230922	133500	77462682	1897	1897	1897	1897	0
447	20230922	133400	77462682	1897	1897	1897	1897	1
448	20230922	133300	77460785	1892	1892	1892	1892	0
449	20230922	133200	77460785	1892	1897	1897	1892	7032
450	20230922	133100	64123615	1900	1900	1900	1900	1
451	20230922	133000	64121715	1898	1898	1898	1898	0
452	20230922	132900	64121715	1898	1898	1898	1898	0
453	20230922	132800	64121715	1898	1898	1898	1898	0
454	20230922	132700	64121715	1898	1898	1898	1898	0
455	20230922	132600	64121715	1898	1898	1898	1898	12
456	20230922	132500	64098939	1901	1901	1901	1901	0
457	20230922	132400	64098939	1901	1901	1901	1901	0
458	20230922	132300	64098939	1901	1897	1901	1897	244
459	20230922	132200	63636067	1898	1898	1898	1898	0
460	20230922	132100	63636067	1898	1897	1898	1897	1197
461	20230922	132000	61365283	1896	1896	1896	1896	0
462	20230922	131900	61365283	1896	1896	1896	1896	0
463	20230922	131800	61365283	1896	1896	1896	1896	0
464	20230922	131700	61365283	1896	1896	1896	1896	0
465	20230922	131600	61365283	1896	1896	1896	1896	0
466	20230922	131500	61365283	1896	1896	1896	1896	0
467	20230922	131400	61365283	1896	1896	1896	1896	0
468	20230922	131300	61365283	1896	1896	1896	1896	0
469	20230922	131200	61365283	1896	1896	1896	1896	0
470	20230922	131100	61365283	1896	1896	1896	1896	0
471	20230922	131000	61365283	1896	1896	1896	1896	0
472	20230922	130900	61365283	1896	1896	1896	1896	0
473	20230922	130800	61365283	1896	1895	1896	1895	558
474	20230922	130700	60307766	1895	1895	1895	1895	0
475	20230922	130600	60307766	1895	1895	1895	1895	0
476	20230922	130500	60307766	1895	1895	1895	1895	0
477	20230922	130400	60307766	1895	1895	1895	1895	50
478	20230922	130300	60213016	1895	1895	1895	1895	0
479	20230922	130200	60213016	1895	1895	1895	1895	0
480	20230922	130100	60213016	1895	1895	1895	1895	0
481	20230922	130000	60213016	1895	1895	1895	1895	799
482	20230922	125900	58698911	1895	1895	1895	1895	0
483	20230922	125800	58698911	1895	1895	1895	1895	0
484	20230922	125700	58698911	1895	1895	1895	1895	0
485	20230922	125600	58698911	1895	1895	1895	1895	0
486	20230922	125500	58698911	1895	1895	1895	1895	0
487	20230922	125400	58698911	1895	1895	1895	1895	1
488	20230922	125300	58697016	1895	1895	1895	1895	0
489	20230922	125200	58697016	1895	1895	1895	1895	51
490	20230922	125100	58600371	1895	1895	1895	1895	0
491	20230922	125000	58600371	1895	1895	1895	1895	0
492	20230922	124900	58600371	1895	1895	1895	1895	0
493	20230922	124800	58600371	1895	1895	1895	1895	0
494	20230922	124700	58600371	1895	1895	1895	1895	0
495	20230922	124600	58600371	1895	1895	1895	1895	0
496	20230922	124500	58600371	1895	1895	1895	1895	0
497	20230922	124400	58600371	1895	1895	1895	1895	0
498	20230922	124300	58600371	1895	1895	1895	1895	0
499	20230922	124200	58600371	1895	1895	1895	1895	0
500	20230922	124100	58600371	1895	1895	1895	1895	0
501	20230922	124000	58600371	1895	1895	1895	1895	0
502	20230922	123900	58600371	1895	1895	1895	1895	1000
503	20230922	123800	56705371	1896	1896	1896	1896	0
504	20230922	123700	56705371	1896	1896	1896	1896	0
505	20230922	123600	56705371	1896	1896	1896	1896	0
506	20230922	123500	56705371	1896	1896	1896	1896	0
507	20230922	123400	56705371	1896	1896	1896	1896	0
508	20230922	123300	56705371	1896	1896	1896	1896	0
509	20230922	123200	56705371	1896	1896	1896	1896	0
510	20230922	123100	56705371	1896	1896	1896	1896	30
511	20230922	123000	56648491	1896	1896	1896	1896	15
512	20230922	122900	56620051	1896	1896	1896	1896	0
513	20230922	122800	56620051	1896	1896	1896	1896	16
514	20230922	122700	56589715	1896	1896	1896	1896	0
515	20230922	122600	56589715	1896	1896	1896	1896	0
516	20230922	122500	56589715	1896	1896	1896	1896	0
517	20230922	122400	56589715	1896	1896	1896	1896	0
518	20230922	122300	56589715	1896	1896	1896	1896	0
519	20230922	122200	56589715	1896	1896	1896	1896	0
520	20230922	122100	56589715	1896	1896	1896	1896	20
521	20230922	122000	56551795	1896	1896	1896	1896	1
522	20230922	121900	56549899	1896	1896	1896	1896	20
523	20230922	121800	56511979	1897	1896	1897	1892	456
524	20230922	121700	55648550	1897	1897	1897	1897	21
525	20230922	121600	55608713	1897	1897	1897	1897	0
526	20230922	121500	55608713	1897	1897	1897	1897	1
527	20230922	121400	55606816	1898	1898	1898	1898	0
528	20230922	121300	55606816	1898	1898	1898	1898	0
529	20230922	121200	55606816	1898	1898	1898	1898	0
530	20230922	121100	55606816	1898	1898	1898	1898	0
531	20230922	121000	55606816	1898	1898	1898	1898	0
532	20230922	120900	55606816	1898	1898	1898	1898	0
533	20230922	120800	55606816	1898	1898	1898	1898	0
534	20230922	120700	55606816	1898	1898	1898	1898	12
535	20230922	120600	55584040	1899	1902	1902	1899	300
536	20230922	120500	55013775	1905	1905	1905	1905	1
537	20230922	120400	55011870	1902	1902	1902	1902	0
538	20230922	120300	55011870	1902	1902	1902	1902	0
539	20230922	120200	55011870	1902	1902	1902	1902	6
540	20230922	120100	55000458	1905	1902	1905	1902	7
541	20230922	120000	54987138	1902	1905	1906	1902	155
542	20230922	115900	54691876	1905	1905	1905	1905	0
543	20230922	115800	54691876	1905	1905	1905	1905	0
544	20230922	115700	54691876	1905	1905	1905	1905	0
545	20230922	115600	54691876	1905	1905	1905	1905	1
546	20230922	115500	54689971	1903	1903	1903	1903	0
547	20230922	115400	54689971	1903	1903	1903	1903	0
548	20230922	115300	54689971	1903	1903	1903	1903	0
549	20230922	115200	54689971	1903	1903	1903	1903	0
550	20230922	115100	54689971	1903	1903	1903	1903	0
551	20230922	115000	54689971	1903	1903	1903	1903	0
552	20230922	114900	54689971	1903	1903	1903	1903	0
553	20230922	114800	54689971	1903	1903	1903	1903	0
554	20230922	114700	54689971	1903	1903	1903	1903	0
555	20230922	114600	54689971	1903	1903	1903	1903	0
556	20230922	114500	54689971	1903	1903	1903	1903	0
557	20230922	114400	54689971	1903	1903	1903	1903	0
558	20230922	114300	54689971	1903	1905	1905	1903	40
559	20230922	114200	54613774	1904	1905	1905	1904	10
560	20230922	114100	54594729	1907	1907	1907	1907	0
561	20230922	114000	54594729	1907	1907	1907	1907	0
562	20230922	113900	54594729	1907	1907	1907	1907	0
563	20230922	113800	54594729	1907	1907	1907	1907	0
564	20230922	113700	54594729	1907	1907	1907	1907	0
565	20230922	113600	54594729	1907	1907	1907	1907	0
566	20230922	113500	54594729	1907	1907	1907	1907	0
567	20230922	113400	54594729	1907	1907	1907	1907	0
568	20230922	113300	54594729	1907	1907	1907	1907	0
569	20230922	113200	54594729	1907	1907	1907	1907	0
570	20230922	113100	54594729	1907	1907	1907	1907	0
571	20230922	113000	54594729	1907	1907	1907	1907	0
572	20230922	112900	54594729	1907	1907	1907	1907	0
573	20230922	112800	54594729	1907	1907	1907	1907	11
574	20230922	112700	54573752	1904	1905	1905	1904	48
575	20230922	112600	54482339	1905	1905	1905	1905	0
576	20230922	112500	54482339	1905	1905	1905	1905	0
577	20230922	112400	54482339	1905	1905	1905	1905	40
578	20230922	112300	54406139	1904	1904	1904	1904	33
579	20230922	112200	54343307	1904	1904	1904	1904	0
580	20230922	112100	54343307	1904	1904	1904	1904	1
581	20230922	112000	54341403	1902	1902	1902	1902	0
582	20230922	111900	54341403	1902	1902	1902	1902	0
583	20230922	111800	54341403	1902	1902	1902	1902	0
584	20230922	111700	54341403	1902	1902	1902	1902	40
585	20230922	111600	54265323	1902	1902	1902	1902	0
586	20230922	111500	54265323	1902	1902	1902	1902	0
587	20230922	111400	54265323	1902	1902	1902	1902	0
588	20230922	111300	54265323	1902	1902	1902	1902	0
589	20230922	111200	54265323	1902	1902	1902	1902	0
590	20230922	111100	54265323	1902	1902	1902	1902	0
591	20230922	111000	54265323	1902	1902	1902	1902	0
592	20230922	110900	54265323	1902	1902	1902	1902	5
593	20230922	110800	54255813	1902	1902	1902	1902	0
594	20230922	110700	54255813	1902	1902	1902	1902	0
595	20230922	110600	54255813	1902	1902	1902	1902	0
596	20230922	110500	54255813	1902	1902	1902	1902	3
597	20230922	110400	54250107	1902	1902	1902	1902	0
598	20230922	110300	54250107	1902	1902	1902	1902	0
599	20230922	110200	54250107	1902	1902	1902	1902	1
600	20230922	110100	54248205	1902	1902	1902	1902	0
601	20230922	110000	54248205	1902	1902	1902	1902	0
602	20230922	105900	54248205	1902	1902	1902	1902	11
603	20230922	105800	54227283	1902	1902	1902	1902	0
604	20230922	105700	54227283	1902	1902	1902	1902	60
605	20230922	105600	54113163	1902	1902	1902	1902	8
606	20230922	105500	54097947	1902	1902	1902	1902	9
607	20230922	105400	54080829	1902	1902	1902	1902	0
608	20230922	105300	54080829	1902	1902	1902	1902	10
609	20230922	105200	54061809	1902	1902	1902	1902	0
610	20230922	105100	54061809	1902	1902	1902	1902	3
611	20230922	105000	54056103	1902	1902	1902	1902	0
612	20230922	104900	54056103	1902	1902	1902	1902	0
613	20230922	104800	54056103	1902	1902	1902	1902	1
614	20230922	104700	54054201	1902	1902	1902	1902	192
615	20230922	104600	53689017	1902	1900	1902	1900	10
616	20230922	104500	53670014	1900	1899	1900	1899	37
617	20230922	104400	53599750	1894	1894	1894	1894	1
618	20230922	104300	53597856	1894	1899	1899	1894	200
619	20230922	104200	53218946	1899	1899	1899	1899	0
620	20230922	104100	53218946	1899	1899	1899	1899	0
621	20230922	104000	53218946	1899	1898	1899	1898	2
622	20230922	103900	53215149	1894	1894	1894	1894	0
623	20230922	103800	53215149	1894	1894	1894	1894	0
624	20230922	103700	53215149	1894	1894	1894	1894	0
625	20230922	103600	53215149	1894	1894	1894	1894	0
626	20230922	103500	53215149	1894	1894	1894	1894	0
627	20230922	103400	53215149	1894	1894	1894	1894	0
628	20230922	103300	53215149	1894	1894	1894	1894	0
629	20230922	103200	53215149	1894	1894	1894	1894	0
630	20230922	103100	53215149	1894	1894	1894	1894	0
631	20230922	103000	53215149	1894	1894	1894	1894	0
632	20230922	102900	53215149	1894	1894	1894	1894	1
633	20230922	102800	53213255	1894	1894	1894	1894	1
634	20230922	102700	53211361	1893	1893	1893	1893	1
635	20230922	102600	53209468	1899	1899	1899	1899	0
636	20230922	102500	53209468	1899	1887	1899	1887	1325
637	20230922	102400	50708181	1887	1887	1887	1887	1
638	20230922	102300	50706294	1887	1887	1887	1887	0
639	20230922	102200	50706294	1887	1887	1887	1887	0
640	20230922	102100	50706294	1887	1887	1887	1887	0
641	20230922	102000	50706294	1887	1887	1887	1887	0
642	20230922	101900	50706294	1887	1887	1887	1887	1
643	20230922	101800	50704407	1887	1887	1887	1887	0
644	20230922	101700	50704407	1887	1887	1887	1887	0
645	20230922	101600	50704407	1887	1887	1887	1887	20
646	20230922	101500	50666667	1887	1887	1887	1887	0
647	20230922	101400	50666667	1887	1886	1887	1886	24
648	20230922	101300	50621402	1887	1887	1887	1887	1
649	20230922	101200	50619515	1887	1894	1894	1887	799
650	20230922	101100	49111795	1890	1890	1890	1890	9
651	20230922	101000	49094785	1898	1898	1898	1898	0
652	20230922	100900	49094785	1898	1898	1898	1898	1
653	20230922	100800	49092887	1894	1887	1894	1887	2
654	20230922	100700	49089106	1883	1887	1887	1883	1338
655	20230922	100600	46568704	1887	1887	1887	1887	0
656	20230922	100500	46568704	1887	1887	1887	1887	0
657	20230922	100400	46568704	1887	1887	1887	1887	0
658	20230922	100300	46568704	1887	1887	1887	1887	20
659	20230922	100200	46530964	1887	1888	1888	1886	324
660	20230922	100100	45919380	1890	1890	1890	1890	0
661	20230922	100000	45919380	1890	1890	1890	1890	1
662	20230922	095900	45917490	1895	1895	1895	1895	0
663	20230922	095800	45917490	1895	1895	1895	1895	97
664	20230922	095700	45733675	1898	1898	1898	1898	0
665	20230922	095600	45733675	1898	1898	1898	1898	0
666	20230922	095500	45733675	1898	1898	1898	1898	0
667	20230922	095400	45733675	1898	1898	1898	1898	0
668	20230922	095300	45733675	1898	1898	1898	1898	0
669	20230922	095200	45733675	1898	1898	1898	1898	0
670	20230922	095100	45733675	1898	1898	1898	1898	0
671	20230922	095000	45733675	1898	1898	1898	1898	0
672	20230922	094900	45733675	1898	1892	1898	1892	103
673	20230922	094800	45538787	1890	1890	1890	1890	1097
674	20230922	094700	43465457	1880	1890	1890	1880	6400
675	20230922	094600	31418715	1890	1891	1891	1890	50
676	20230922	094500	31324170	1898	1898	1898	1898	0
677	20230922	094400	31324170	1898	1898	1898	1898	0
678	20230922	094300	31324170	1898	1892	1898	1892	2
679	20230922	094200	31320380	1898	1890	1898	1882	1148
680	20230922	094100	29151419	1890	1890	1890	1890	80
681	20230922	094000	29000219	1889	1889	1889	1889	0
682	20230922	093900	29000219	1889	1889	1889	1889	202
683	20230922	093800	28618641	1899	1899	1899	1899	1
684	20230922	093700	28616742	1889	1897	1897	1889	2001
685	20230922	093600	24836201	1892	1892	1892	1892	4
686	20230922	093500	24828633	1892	1892	1892	1892	0
687	20230922	093400	24828633	1892	1894	1894	1892	1996
688	20230922	093300	21052150	1899	1899	1899	1899	0
689	20230922	093200	21052150	1899	1898	1899	1894	241
690	20230922	093100	20595516	1899	1902	1902	1899	2
691	20230922	093000	20591715	1900	1900	1900	1900	0
692	20230922	092900	20591715	1900	1900	1900	1900	0
693	20230922	092800	20591715	1900	1900	1900	1900	0
694	20230922	092700	20591715	1900	1900	1900	1900	0
695	20230922	092600	20591715	1900	1900	1900	1900	0
696	20230922	092500	20591715	1900	1900	1900	1900	0
697	20230922	092400	20591715	1900	1900	1900	1900	0
698	20230922	092300	20591715	1900	1900	1900	1900	1
699	20230922	092200	20589815	1902	1902	1902	1902	0
700	20230922	092100	20589815	1902	1902	1902	1902	0
701	20230922	092000	20589815	1902	1902	1902	1902	1
702	20230922	091900	20587913	1898	1899	1902	1898	7
703	20230922	091800	20574622	1902	1897	1902	1892	263
704	20230922	091700	20076381	1898	1902	1902	1898	3
705	20230922	091600	20070682	1898	1904	1907	1898	11
706	20230922	091500	20049756	1906	1902	1907	1902	3
707	20230922	091400	20044041	1907	1902	1907	1902	4
708	20230922	091300	20036428	1903	1903	1903	1903	105
709	20230922	091200	19836613	1900	1899	1900	1899	2194
710	20230922	091100	15669110	1900	1900	1900	1900	1097
711	20230922	091000	13584810	1899	1895	1899	1895	1910
712	20230922	090900	9965140	1893	1893	1893	1893	0
713	20230922	090800	9965140	1893	1893	1893	1893	0
714	20230922	090700	9965140	1893	1893	1893	1893	100
715	20230922	090600	9775840	1893	1893	1893	1893	30
716	20230922	090500	9719050	1895	1897	1897	1895	1030
717	20230922	090400	7767140	1899	1899	1899	1899	30
718	20230922	090300	7710170	1904	1904	1904	1904	0
719	20230922	090200	7710170	1904	1904	1904	1904	20
720	20230922	090100	7672090	1876	1875	1876	1875	99
721	20230922	090000	7486414	1874	1873	1874	1873	3997