KissMeData/310870/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203700	208961225	1870	1870	1870	1870	439
3	20230905	203600	208961225	1870	1870	1870	1870	0
4	20230905	203500	208961225	1870	1870	1870	1870	0
5	20230905	203400	208961225	1870	1870	1870	1870	0
6	20230905	203300	208961225	1870	1870	1870	1870	0
7	20230905	203200	208961225	1870	1870	1870	1870	0
8	20230905	203100	208961225	1870	1870	1870	1870	0
9	20230905	203000	208961225	1870	1870	1870	1870	0
10	20230905	202900	208961225	1870	1870	1870	1870	0
11	20230905	202800	208961225	1870	1870	1870	1870	0
12	20230905	202700	208961225	1870	1870	1870	1870	0
13	20230905	202600	208961225	1870	1870	1870	1870	0
14	20230905	202500	208961225	1870	1870	1870	1870	0
15	20230905	202400	208961225	1870	1870	1870	1870	0
16	20230905	202300	208961225	1870	1870	1870	1870	0
17	20230905	202200	208961225	1870	1870	1870	1870	0
18	20230905	202100	208961225	1870	1870	1870	1870	0
19	20230905	202000	208961225	1870	1870	1870	1870	0
20	20230905	201900	208961225	1870	1870	1870	1870	0
21	20230905	201800	208961225	1870	1870	1870	1870	0
22	20230905	201700	208961225	1870	1870	1870	1870	0
23	20230905	201600	208961225	1870	1870	1870	1870	0
24	20230905	201500	208961225	1870	1870	1870	1870	0
25	20230905	201400	208961225	1870	1870	1870	1870	0
26	20230905	201300	208961225	1870	1870	1870	1870	0
27	20230905	201200	208961225	1870	1870	1870	1870	0
28	20230905	201100	208961225	1870	1870	1870	1870	0
29	20230905	201000	208961225	1870	1870	1870	1870	0
30	20230905	200900	208961225	1870	1870	1870	1870	0
31	20230905	200800	208961225	1870	1870	1870	1870	0
32	20230905	200700	208961225	1870	1870	1870	1870	439
33	20230905	200600	208961225	1870	1870	1870	1870	0
34	20230905	200500	208961225	1870	1870	1870	1870	0
35	20230905	200400	208961225	1870	1870	1870	1870	0
36	20230905	200300	208961225	1870	1870	1870	1870	0
37	20230905	200200	208961225	1870	1870	1870	1870	0
38	20230905	200100	208961225	1870	1870	1870	1870	0
39	20230905	200000	208961225	1870	1870	1870	1870	0
40	20230905	195900	208961225	1870	1870	1870	1870	0
41	20230905	195800	208961225	1870	1870	1870	1870	0
42	20230905	195700	208961225	1870	1870	1870	1870	0
43	20230905	195600	208961225	1870	1870	1870	1870	0
44	20230905	195500	208961225	1870	1870	1870	1870	0
45	20230905	195400	208961225	1870	1870	1870	1870	0
46	20230905	195300	208961225	1870	1870	1870	1870	0
47	20230905	195200	208961225	1870	1870	1870	1870	0
48	20230905	195100	208961225	1870	1870	1870	1870	0
49	20230905	195000	208961225	1870	1870	1870	1870	0
50	20230905	194900	208961225	1870	1870	1870	1870	0
51	20230905	194800	208961225	1870	1870	1870	1870	0
52	20230905	194700	208961225	1870	1870	1870	1870	0
53	20230905	194600	208961225	1870	1870	1870	1870	0
54	20230905	194500	208961225	1870	1870	1870	1870	0
55	20230905	194400	208961225	1870	1870	1870	1870	0
56	20230905	194300	208961225	1870	1870	1870	1870	0
57	20230905	194200	208961225	1870	1870	1870	1870	0
58	20230905	194100	208961225	1870	1870	1870	1870	0
59	20230905	194000	208961225	1870	1870	1870	1870	0
60	20230905	193900	208961225	1870	1870	1870	1870	0
61	20230905	193800	208961225	1870	1870	1870	1870	0
62	20230905	193700	208961225	1870	1870	1870	1870	439
63	20230905	193600	208961225	1870	1870	1870	1870	0
64	20230905	193500	208961225	1870	1870	1870	1870	0
65	20230905	193400	208961225	1870	1870	1870	1870	0
66	20230905	193300	208961225	1870	1870	1870	1870	0
67	20230905	193200	208961225	1870	1870	1870	1870	0
68	20230905	193100	208961225	1870	1870	1870	1870	0
69	20230905	193000	208961225	1870	1870	1870	1870	0
70	20230905	192900	208961225	1870	1870	1870	1870	0
71	20230905	192800	208961225	1870	1870	1870	1870	0
72	20230905	192700	208961225	1870	1870	1870	1870	0
73	20230905	192600	208961225	1870	1870	1870	1870	0
74	20230905	192500	208961225	1870	1870	1870	1870	0
75	20230905	192400	208961225	1870	1870	1870	1870	0
76	20230905	192300	208961225	1870	1870	1870	1870	0
77	20230905	192200	208961225	1870	1870	1870	1870	0
78	20230905	192100	208961225	1870	1870	1870	1870	0
79	20230905	192000	208961225	1870	1870	1870	1870	0
80	20230905	191900	208961225	1870	1870	1870	1870	0
81	20230905	191800	208961225	1870	1870	1870	1870	0
82	20230905	191700	208961225	1870	1870	1870	1870	0
83	20230905	191600	208961225	1870	1870	1870	1870	0
84	20230905	191500	208961225	1870	1870	1870	1870	0
85	20230905	191400	208961225	1870	1870	1870	1870	0
86	20230905	191300	208961225	1870	1870	1870	1870	0
87	20230905	191200	208961225	1870	1870	1870	1870	0
88	20230905	191100	208961225	1870	1870	1870	1870	0
89	20230905	191000	208961225	1870	1870	1870	1870	0
90	20230905	190900	208961225	1870	1870	1870	1870	0
91	20230905	190800	208961225	1870	1870	1870	1870	0
92	20230905	190700	208961225	1870	1870	1870	1870	439
93	20230905	190600	208961225	1870	1870	1870	1870	0
94	20230905	190500	208961225	1870	1870	1870	1870	0
95	20230905	190400	208961225	1870	1870	1870	1870	0
96	20230905	190300	208961225	1870	1870	1870	1870	0
97	20230905	190200	208961225	1870	1870	1870	1870	0
98	20230905	190100	208961225	1870	1870	1870	1870	0
99	20230905	190000	208961225	1870	1870	1870	1870	0
100	20230905	185900	208961225	1870	1870	1870	1870	0
101	20230905	185800	208961225	1870	1870	1870	1870	0
102	20230905	185700	208961225	1870	1870	1870	1870	0
103	20230905	185600	208961225	1870	1870	1870	1870	0
104	20230905	185500	208961225	1870	1870	1870	1870	0
105	20230905	185400	208961225	1870	1870	1870	1870	0
106	20230905	185300	208961225	1870	1870	1870	1870	0
107	20230905	185200	208961225	1870	1870	1870	1870	0
108	20230905	185100	208961225	1870	1870	1870	1870	0
109	20230905	185000	208961225	1870	1870	1870	1870	0
110	20230905	184900	208961225	1870	1870	1870	1870	0
111	20230905	184800	208961225	1870	1870	1870	1870	0
112	20230905	184700	208961225	1870	1870	1870	1870	0
113	20230905	184600	208961225	1870	1870	1870	1870	0
114	20230905	184500	208961225	1870	1870	1870	1870	0
115	20230905	184400	208961225	1870	1870	1870	1870	0
116	20230905	184300	208961225	1870	1870	1870	1870	0
117	20230905	184200	208961225	1870	1870	1870	1870	0
118	20230905	184100	208961225	1870	1870	1870	1870	0
119	20230905	184000	208961225	1870	1870	1870	1870	0
120	20230905	183900	208961225	1870	1870	1870	1870	0
121	20230905	183800	208961225	1870	1870	1870	1870	0
122	20230905	183700	208961225	1870	1870	1870	1870	439
123	20230905	183600	208961225	1870	1870	1870	1870	0
124	20230905	183500	208961225	1870	1870	1870	1870	0
125	20230905	183400	208961225	1870	1870	1870	1870	0
126	20230905	183300	208961225	1870	1870	1870	1870	0
127	20230905	183200	208961225	1870	1870	1870	1870	0
128	20230905	183100	208961225	1870	1870	1870	1870	0
129	20230905	183000	208961225	1870	1870	1870	1870	0
130	20230905	182900	208961225	1870	1870	1870	1870	0
131	20230905	182800	208961225	1870	1870	1870	1870	0
132	20230905	182700	208961225	1870	1870	1870	1870	0
133	20230905	182600	208961225	1870	1870	1870	1870	0
134	20230905	182500	208961225	1870	1870	1870	1870	0
135	20230905	182400	208961225	1870	1870	1870	1870	0
136	20230905	182300	208961225	1870	1870	1870	1870	0
137	20230905	182200	208961225	1870	1870	1870	1870	0
138	20230905	182100	208961225	1870	1870	1870	1870	0
139	20230905	182000	208961225	1870	1870	1870	1870	0
140	20230905	181900	208961225	1870	1870	1870	1870	0
141	20230905	181800	208961225	1870	1870	1870	1870	0
142	20230905	181700	208961225	1870	1870	1870	1870	0
143	20230905	181600	208961225	1870	1870	1870	1870	0
144	20230905	181500	208961225	1870	1870	1870	1870	0
145	20230905	181400	208961225	1870	1870	1870	1870	0
146	20230905	181300	208961225	1870	1870	1870	1870	0
147	20230905	181200	208961225	1870	1870	1870	1870	0
148	20230905	181100	208961225	1870	1870	1870	1870	0
149	20230905	181000	208961225	1870	1870	1870	1870	0
150	20230905	180900	208961225	1870	1870	1870	1870	0
151	20230905	180800	208961225	1870	1870	1870	1870	0
152	20230905	180700	208961225	1870	1870	1870	1870	439
153	20230905	180600	208961225	1870	1870	1870	1870	0
154	20230905	180500	208961225	1870	1870	1870	1870	0
155	20230905	180400	208961225	1870	1870	1870	1870	0
156	20230905	180300	208961225	1870	1870	1870	1870	0
157	20230905	180200	208961225	1870	1870	1870	1870	0
158	20230905	180100	208961225	1870	1870	1870	1870	0
159	20230905	180000	208961225	1870	1870	1870	1870	0
160	20230905	175900	208961225	1870	1870	1870	1870	0
161	20230905	175800	208961225	1870	1870	1870	1870	0
162	20230905	175700	208961225	1870	1870	1870	1870	0
163	20230905	175600	208961225	1870	1870	1870	1870	0
164	20230905	175500	208961225	1870	1870	1870	1870	0
165	20230905	175400	208961225	1870	1870	1870	1870	0
166	20230905	175300	208961225	1870	1870	1870	1870	0
167	20230905	175200	208961225	1870	1870	1870	1870	0
168	20230905	175100	208961225	1870	1870	1870	1870	0
169	20230905	175000	208961225	1870	1870	1870	1870	0
170	20230905	174900	208961225	1870	1870	1870	1870	0
171	20230905	174800	208961225	1870	1870	1870	1870	0
172	20230905	174700	208961225	1870	1870	1870	1870	0
173	20230905	174600	208961225	1870	1870	1870	1870	0
174	20230905	174500	208961225	1870	1870	1870	1870	0
175	20230905	174400	208961225	1870	1870	1870	1870	0
176	20230905	174300	208961225	1870	1870	1870	1870	0
177	20230905	174200	208961225	1870	1870	1870	1870	0
178	20230905	174100	208961225	1870	1870	1870	1870	0
179	20230905	174000	208961225	1870	1870	1870	1870	0
180	20230905	173900	208961225	1870	1870	1870	1870	0
181	20230905	173800	208961225	1870	1870	1870	1870	0
182	20230905	173700	208961225	1870	1870	1870	1870	439
183	20230905	173600	208961225	1870	1870	1870	1870	0
184	20230905	173500	208961225	1870	1870	1870	1870	0
185	20230905	173400	208961225	1870	1870	1870	1870	0
186	20230905	173300	208961225	1870	1870	1870	1870	0
187	20230905	173200	208961225	1870	1870	1870	1870	0
188	20230905	173100	208961225	1870	1870	1870	1870	0
189	20230905	173000	208961225	1870	1870	1870	1870	0
190	20230905	172900	208961225	1870	1870	1870	1870	0
191	20230905	172800	208961225	1870	1870	1870	1870	0
192	20230905	172700	208961225	1870	1870	1870	1870	0
193	20230905	172600	208961225	1870	1870	1870	1870	0
194	20230905	172500	208961225	1870	1870	1870	1870	0
195	20230905	172400	208961225	1870	1870	1870	1870	0
196	20230905	172300	208961225	1870	1870	1870	1870	0
197	20230905	172200	208961225	1870	1870	1870	1870	0
198	20230905	172100	208961225	1870	1870	1870	1870	0
199	20230905	172000	208961225	1870	1870	1870	1870	0
200	20230905	171900	208961225	1870	1870	1870	1870	0
201	20230905	171800	208961225	1870	1870	1870	1870	0
202	20230905	171700	208961225	1870	1870	1870	1870	0
203	20230905	171600	208961225	1870	1870	1870	1870	0
204	20230905	171500	208961225	1870	1870	1870	1870	0
205	20230905	171400	208961225	1870	1870	1870	1870	0
206	20230905	171300	208961225	1870	1870	1870	1870	0
207	20230905	171200	208961225	1870	1870	1870	1870	0
208	20230905	171100	208961225	1870	1870	1870	1870	0
209	20230905	171000	208961225	1870	1870	1870	1870	0
210	20230905	170900	208961225	1870	1870	1870	1870	0
211	20230905	170800	208961225	1870	1870	1870	1870	0
212	20230905	170700	208961225	1870	1870	1870	1870	439
213	20230905	170600	208961225	1870	1870	1870	1870	0
214	20230905	170500	208961225	1870	1870	1870	1870	0
215	20230905	170400	208961225	1870	1870	1870	1870	0
216	20230905	170300	208961225	1870	1870	1870	1870	0
217	20230905	170200	208961225	1870	1870	1870	1870	0
218	20230905	170100	208961225	1870	1870	1870	1870	0
219	20230905	170000	208961225	1870	1870	1870	1870	0
220	20230905	165900	208961225	1870	1870	1870	1870	0
221	20230905	165800	208961225	1870	1870	1870	1870	0
222	20230905	165700	208961225	1870	1870	1870	1870	0
223	20230905	165600	208961225	1870	1870	1870	1870	0
224	20230905	165500	208961225	1870	1870	1870	1870	0
225	20230905	165400	208961225	1870	1870	1870	1870	0
226	20230905	165300	208961225	1870	1870	1870	1870	0
227	20230905	165200	208961225	1870	1870	1870	1870	0
228	20230905	165100	208961225	1870	1870	1870	1870	0
229	20230905	165000	208961225	1870	1870	1870	1870	0
230	20230905	164900	208961225	1870	1870	1870	1870	0
231	20230905	164800	208961225	1870	1870	1870	1870	0
232	20230905	164700	208961225	1870	1870	1870	1870	0
233	20230905	164600	208961225	1870	1870	1870	1870	0
234	20230905	164500	208961225	1870	1870	1870	1870	0
235	20230905	164400	208961225	1870	1870	1870	1870	0
236	20230905	164300	208961225	1870	1870	1870	1870	0
237	20230905	164200	208961225	1870	1870	1870	1870	0
238	20230905	164100	208961225	1870	1870	1870	1870	0
239	20230905	164000	208961225	1870	1870	1870	1870	0
240	20230905	163900	208961225	1870	1870	1870	1870	0
241	20230905	163800	208961225	1870	1870	1870	1870	0
242	20230905	163700	208961225	1870	1870	1870	1870	439
243	20230905	163600	208961225	1870	1870	1870	1870	0
244	20230905	163500	208961225	1870	1870	1870	1870	0
245	20230905	163400	208961225	1870	1870	1870	1870	0
246	20230905	163300	208961225	1870	1870	1870	1870	0
247	20230905	163200	208961225	1870	1870	1870	1870	0
248	20230905	163100	208961225	1870	1870	1870	1870	0
249	20230905	163000	208961225	1870	1870	1870	1870	0
250	20230905	162900	208961225	1870	1870	1870	1870	0
251	20230905	162800	208961225	1870	1870	1870	1870	0
252	20230905	162700	208961225	1870	1870	1870	1870	0
253	20230905	162600	208961225	1870	1870	1870	1870	0
254	20230905	162500	208961225	1870	1870	1870	1870	0
255	20230905	162400	208961225	1870	1870	1870	1870	0
256	20230905	162300	208961225	1870	1870	1870	1870	0
257	20230905	162200	208961225	1870	1870	1870	1870	0
258	20230905	162100	208961225	1870	1870	1870	1870	0
259	20230905	162000	208961225	1870	1870	1870	1870	0
260	20230905	161900	208961225	1870	1870	1870	1870	0
261	20230905	161800	208961225	1870	1870	1870	1870	0
262	20230905	161700	208961225	1870	1870	1870	1870	0
263	20230905	161600	208961225	1870	1870	1870	1870	0
264	20230905	161500	208961225	1870	1870	1870	1870	0
265	20230905	161400	208961225	1870	1870	1870	1870	0
266	20230905	161300	208961225	1870	1870	1870	1870	0
267	20230905	161200	208961225	1870	1870	1870	1870	0
268	20230905	161100	208961225	1870	1870	1870	1870	0
269	20230905	161000	208961225	1870	1870	1870	1870	0
270	20230905	160900	208961225	1870	1870	1870	1870	0
271	20230905	160800	208961225	1870	1870	1870	1870	0
272	20230905	160700	208961225	1870	1870	1870	1870	439
273	20230905	160600	208961225	1870	1870	1870	1870	0
274	20230905	160500	208961225	1870	1870	1870	1870	0
275	20230905	160400	208961225	1870	1870	1870	1870	0
276	20230905	160300	208961225	1870	1870	1870	1870	0
277	20230905	160200	208961225	1870	1870	1870	1870	0
278	20230905	160100	208961225	1870	1870	1870	1870	0
279	20230905	160000	208961225	1870	1870	1870	1870	0
280	20230905	155900	208961225	1870	1870	1870	1870	0
281	20230905	155800	208961225	1870	1870	1870	1870	0
282	20230905	155700	208961225	1870	1870	1870	1870	0
283	20230905	155600	208961225	1870	1870	1870	1870	0
284	20230905	155500	208961225	1870	1870	1870	1870	0
285	20230905	155400	208961225	1870	1870	1870	1870	0
286	20230905	155300	208961225	1870	1870	1870	1870	0
287	20230905	155200	208961225	1870	1870	1870	1870	0
288	20230905	155100	208961225	1870	1870	1870	1870	0
289	20230905	155000	208961225	1870	1870	1870	1870	0
290	20230905	154900	208961225	1870	1870	1870	1870	0
291	20230905	154800	208961225	1870	1870	1870	1870	0
292	20230905	154700	208961225	1870	1870	1870	1870	0
293	20230905	154600	208961225	1870	1870	1870	1870	0
294	20230905	154500	208961225	1870	1870	1870	1870	0
295	20230905	154400	208961225	1870	1870	1870	1870	0
296	20230905	154300	208961225	1870	1870	1870	1870	0
297	20230905	154200	208961225	1870	1870	1870	1870	0
298	20230905	154100	208961225	1870	1870	1870	1870	0
299	20230905	154000	208961225	1870	1870	1870	1870	0
300	20230905	153900	208961225	1870	1870	1870	1870	0
301	20230905	153800	208961225	1870	1870	1870	1870	0
302	20230905	153700	208961225	1870	1870	1870	1870	439
303	20230905	153600	208961225	1870	1870	1870	1870	0
304	20230905	153500	208961225	1870	1870	1870	1870	0
305	20230905	153400	208961225	1870	1870	1870	1870	0
306	20230905	153300	208961225	1870	1870	1870	1870	0
307	20230905	153200	208961225	1870	1870	1870	1870	0
308	20230905	153100	208961225	1870	1870	1870	1870	0
309	20230905	153000	208961225	1870	1870	1870	1870	439
310	20230905	152900	208140295	1870	1870	1870	1870	0
311	20230905	152800	208140295	1870	1870	1870	1870	0
312	20230905	152700	208140295	1870	1870	1870	1870	0
313	20230905	152600	208140295	1870	1870	1870	1870	0
314	20230905	152500	208140295	1870	1870	1870	1870	0
315	20230905	152400	208140295	1870	1870	1870	1870	0
316	20230905	152300	208140295	1870	1870	1870	1870	0
317	20230905	152200	208140295	1870	1870	1870	1870	0
318	20230905	152100	208140295	1870	1870	1870	1870	0
319	20230905	152000	208140295	1870	1870	1870	1870	0
320	20230905	151900	208140295	1870	1870	1880	1870	30
321	20230905	151800	208084025	1881	1879	1881	1870	391
322	20230905	151700	207349154	1878	1878	1878	1878	0
323	20230905	151600	207349154	1878	1878	1878	1878	0
324	20230905	151500	207349154	1878	1878	1878	1878	1
325	20230905	151400	207347276	1870	1870	1870	1870	0
326	20230905	151300	207347276	1870	1870	1870	1870	1068
327	20230905	151200	205350116	1876	1876	1876	1876	1
328	20230905	151100	205348240	1876	1876	1876	1876	80
329	20230905	151000	205198160	1876	1876	1876	1876	4
330	20230905	150900	205190656	1870	1873	1873	1870	659
331	20230905	150800	203958314	1874	1874	1876	1874	1309
332	20230905	150700	201504834	1874	1874	1874	1874	1671
333	20230905	150600	198373380	1874	1874	1874	1874	133
334	20230905	150500	198124138	1876	1876	1876	1876	0
335	20230905	150400	198124138	1876	1876	1876	1876	0
336	20230905	150300	198124138	1876	1876	1876	1876	0
337	20230905	150200	198124138	1876	1876	1876	1876	0
338	20230905	150100	198124138	1876	1876	1876	1876	0
339	20230905	150000	198124138	1876	1876	1876	1876	0
340	20230905	145900	198124138	1876	1876	1876	1876	0
341	20230905	145800	198124138	1876	1876	1876	1876	0
342	20230905	145700	198124138	1876	1876	1876	1876	10
343	20230905	145600	198105378	1876	1876	1876	1876	32
344	20230905	145500	198045346	1872	1872	1872	1872	1
345	20230905	145400	198043474	1875	1874	1875	1870	1474
346	20230905	145300	195280618	1871	1869	1871	1869	2134
347	20230905	145200	191289404	1870	1870	1870	1870	92
348	20230905	145100	191117364	1869	1869	1869	1869	250
349	20230905	145000	190650114	1869	1869	1869	1869	56
350	20230905	144900	190545450	1868	1868	1868	1868	0
351	20230905	144800	190545450	1868	1868	1868	1868	36
352	20230905	144700	190478202	1868	1868	1868	1868	600
353	20230905	144600	189357402	1868	1868	1868	1868	0
354	20230905	144500	189357402	1868	1868	1868	1868	0
355	20230905	144400	189357402	1868	1868	1868	1868	30
356	20230905	144300	189301362	1868	1868	1868	1868	0
357	20230905	144200	189301362	1868	1868	1868	1868	0
358	20230905	144100	189301362	1868	1868	1868	1868	0
359	20230905	144000	189301362	1868	1868	1868	1868	0
360	20230905	143900	189301362	1868	1868	1868	1868	0
361	20230905	143800	189301362	1868	1868	1868	1868	17
362	20230905	143700	189269606	1866	1866	1866	1866	370
363	20230905	143600	188579186	1868	1868	1868	1868	0
364	20230905	143500	188579186	1868	1866	1868	1866	816
365	20230905	143400	187056522	1866	1866	1866	1866	0
366	20230905	143300	187056522	1866	1866	1866	1866	0
367	20230905	143200	187056522	1866	1866	1866	1866	495
368	20230905	143100	186132852	1866	1866	1866	1866	0
369	20230905	143000	186132852	1866	1867	1867	1866	743
370	20230905	142900	184746205	1866	1866	1866	1866	1000
371	20230905	142800	182880205	1864	1864	1864	1864	0
372	20230905	142700	182880205	1864	1864	1864	1864	188
373	20230905	142600	182529773	1864	1864	1864	1864	0
374	20230905	142500	182529773	1864	1864	1864	1864	174
375	20230905	142400	182205437	1864	1864	1864	1864	200
376	20230905	142300	181832637	1864	1864	1864	1864	300
377	20230905	142200	181273437	1868	1868	1868	1868	0
378	20230905	142100	181273437	1868	1868	1868	1868	0
379	20230905	142000	181273437	1868	1868	1868	1868	534
380	20230905	141900	180275925	1868	1868	1868	1868	0
381	20230905	141800	180275925	1868	1868	1868	1868	0
382	20230905	141700	180275925	1868	1868	1868	1868	0
383	20230905	141600	180275925	1868	1868	1868	1868	1
384	20230905	141500	180274057	1868	1868	1868	1868	1
385	20230905	141400	180272189	1862	1862	1862	1862	0
386	20230905	141300	180272189	1862	1862	1862	1862	0
387	20230905	141200	180272189	1862	1862	1862	1862	0
388	20230905	141100	180272189	1862	1862	1862	1862	0
389	20230905	141000	180272189	1862	1863	1863	1862	5400
390	20230905	140900	170216490	1868	1868	1868	1868	6
391	20230905	140800	170205282	1868	1868	1868	1868	0
392	20230905	140700	170205282	1868	1868	1868	1868	1
393	20230905	140600	170203414	1863	1863	1863	1863	2009
394	20230905	140500	166460647	1868	1868	1868	1868	0
395	20230905	140400	166460647	1868	1868	1868	1868	0
396	20230905	140300	166460647	1868	1868	1868	1868	0
397	20230905	140200	166460647	1868	1868	1868	1868	0
398	20230905	140100	166460647	1868	1868	1868	1868	535
399	20230905	140000	165461267	1868	1868	1868	1868	5
400	20230905	135900	165451927	1868	1868	1868	1868	0
401	20230905	135800	165451927	1868	1868	1868	1868	0
402	20230905	135700	165451927	1868	1868	1868	1868	1
403	20230905	135600	165450059	1862	1862	1862	1862	0
404	20230905	135500	165450059	1862	1862	1862	1862	0
405	20230905	135400	165450059	1862	1862	1862	1862	419
406	20230905	135300	164669881	1862	1862	1862	1862	681
407	20230905	135200	163401859	1862	1862	1862	1862	102
408	20230905	135100	163211935	1862	1862	1862	1862	0
409	20230905	135000	163211935	1862	1862	1862	1862	0
410	20230905	134900	163211935	1862	1862	1862	1862	0
411	20230905	134800	163211935	1862	1865	1865	1862	5000
412	20230905	134700	153899538	1869	1869	1869	1869	0
413	20230905	134600	153899538	1869	1869	1869	1869	0
414	20230905	134500	153899538	1869	1865	1869	1865	194
415	20230905	134400	153537696	1865	1865	1865	1865	2700
416	20230905	134300	148502196	1865	1866	1866	1865	26
417	20230905	134200	148453700	1866	1866	1866	1866	0
418	20230905	134100	148453700	1866	1866	1866	1866	419
419	20230905	134000	147671846	1868	1866	1868	1866	40
420	20230905	133900	147597194	1865	1865	1865	1865	5
421	20230905	133800	147587869	1869	1869	1869	1869	0
422	20230905	133700	147587869	1869	1869	1869	1869	0
423	20230905	133600	147587869	1869	1868	1869	1868	428
424	20230905	133500	146787987	1869	1869	1869	1869	0
425	20230905	133400	146787987	1869	1869	1869	1869	0
426	20230905	133300	146787987	1869	1869	1869	1869	0
427	20230905	133200	146787987	1869	1869	1869	1869	0
428	20230905	133100	146787987	1869	1869	1869	1869	0
429	20230905	133000	146787987	1869	1869	1869	1869	7
430	20230905	132900	146774904	1869	1869	1869	1869	0
431	20230905	132800	146774904	1869	1869	1869	1869	0
432	20230905	132700	146774904	1869	1868	1869	1868	1338
433	20230905	132600	144274702	1864	1864	1864	1864	524
434	20230905	132500	143297966	1864	1864	1864	1864	38
435	20230905	132400	143227134	1864	1864	1864	1864	32
436	20230905	132300	143167486	1864	1868	1868	1864	522
437	20230905	132200	142192414	1869	1864	1869	1864	5
438	20230905	132100	142183089	1864	1864	1864	1864	1000
439	20230905	132000	140319089	1864	1865	1865	1864	397
440	20230905	131900	139579071	1869	1869	1869	1869	0
441	20230905	131800	139579071	1869	1869	1869	1869	10
442	20230905	131700	139560381	1869	1869	1869	1869	0
443	20230905	131600	139560381	1869	1869	1869	1869	18
444	20230905	131500	139526739	1865	1865	1865	1865	0
445	20230905	131400	139526739	1865	1865	1865	1865	500
446	20230905	131300	138594239	1869	1869	1869	1869	0
447	20230905	131200	138594239	1869	1867	1869	1867	54
448	20230905	131100	138493419	1868	1868	1868	1868	0
449	20230905	131000	138493419	1868	1869	1869	1868	55
450	20230905	130900	138390677	1870	1870	1870	1870	0
451	20230905	130800	138390677	1870	1870	1870	1870	0
452	20230905	130700	138390677	1870	1867	1870	1867	9
453	20230905	130600	138373850	1870	1868	1870	1868	267
454	20230905	130500	137874632	1868	1868	1868	1868	7
455	20230905	130400	137861556	1868	1868	1868	1868	0
456	20230905	130300	137861556	1868	1868	1868	1868	0
457	20230905	130200	137861556	1868	1868	1868	1868	0
458	20230905	130100	137861556	1868	1868	1868	1868	1
459	20230905	130000	137859688	1858	1858	1858	1858	0
460	20230905	125900	137859688	1858	1858	1858	1858	0
461	20230905	125800	137859688	1858	1858	1858	1858	1000
462	20230905	125700	136001688	1858	1859	1859	1858	419
463	20230905	125600	135223103	1869	1869	1869	1869	0
464	20230905	125500	135223103	1869	1869	1869	1869	0
465	20230905	125400	135223103	1869	1869	1869	1869	0
466	20230905	125300	135223103	1869	1869	1869	1869	0
467	20230905	125200	135223103	1869	1869	1869	1869	0
468	20230905	125100	135223103	1869	1869	1869	1869	0
469	20230905	125000	135223103	1869	1869	1869	1869	0
470	20230905	124900	135223103	1869	1869	1869	1869	0
471	20230905	124800	135223103	1869	1869	1869	1869	0
472	20230905	124700	135223103	1869	1869	1869	1869	151
473	20230905	124600	134940884	1869	1869	1869	1869	0
474	20230905	124500	134940884	1869	1869	1869	1869	0
475	20230905	124400	134940884	1869	1869	1869	1869	0
476	20230905	124300	134940884	1869	1869	1869	1869	0
477	20230905	124200	134940884	1869	1869	1869	1869	0
478	20230905	124100	134940884	1869	1869	1869	1869	1
479	20230905	124000	134939015	1858	1860	1860	1858	89
480	20230905	123900	134773643	1871	1871	1871	1871	0
481	20230905	123800	134773643	1871	1871	1871	1871	0
482	20230905	123700	134773643	1871	1871	1871	1871	0
483	20230905	123600	134773643	1871	1871	1871	1871	0
484	20230905	123500	134773643	1871	1871	1871	1871	0
485	20230905	123400	134773643	1871	1868	1871	1868	909
486	20230905	123300	133074443	1868	1868	1868	1868	0
487	20230905	123200	133074443	1868	1868	1868	1868	0
488	20230905	123100	133074443	1868	1868	1868	1868	0
489	20230905	123000	133074443	1868	1868	1868	1868	0
490	20230905	122900	133074443	1868	1868	1868	1868	0
491	20230905	122800	133074443	1868	1858	1868	1858	5
492	20230905	122700	133065143	1858	1858	1858	1858	90
493	20230905	122600	132897923	1869	1869	1869	1869	0
494	20230905	122500	132897923	1869	1860	1869	1860	1617
495	20230905	122400	129888729	1861	1861	1861	1861	0
496	20230905	122300	129888729	1861	1860	1861	1860	1001
497	20230905	122200	128025880	1860	1860	1860	1860	0
498	20230905	122100	128025880	1860	1860	1860	1860	0
499	20230905	122000	128025880	1860	1860	1860	1860	3
500	20230905	121900	128020300	1860	1860	1860	1860	0
501	20230905	121800	128020300	1860	1860	1860	1860	1
502	20230905	121700	128018440	1860	1860	1860	1860	0
503	20230905	121600	128018440	1860	1860	1860	1860	1
504	20230905	121500	128016580	1860	1860	1860	1860	1
505	20230905	121400	128014720	1858	1858	1858	1858	90
506	20230905	121300	127847500	1857	1857	1857	1857	0
507	20230905	121200	127847500	1857	1857	1857	1857	0
508	20230905	121100	127847500	1857	1857	1857	1857	100
509	20230905	121000	127661800	1857	1857	1857	1857	0
510	20230905	120900	127661800	1857	1857	1857	1857	0
511	20230905	120800	127661800	1857	1857	1857	1857	0
512	20230905	120700	127661800	1857	1857	1857	1857	0
513	20230905	120600	127661800	1857	1857	1857	1857	5339
514	20230905	120500	117747277	1856	1856	1856	1856	0
515	20230905	120400	117747277	1856	1856	1856	1856	0
516	20230905	120300	117747277	1856	1856	1856	1856	0
517	20230905	120200	117747277	1856	1856	1856	1856	0
518	20230905	120100	117747277	1856	1856	1856	1856	90
519	20230905	120000	117580237	1856	1859	1859	1856	5164
520	20230905	115900	107995687	1859	1859	1859	1859	0
521	20230905	115800	107995687	1859	1859	1859	1859	0
522	20230905	115700	107995687	1859	1859	1859	1859	0
523	20230905	115600	107995687	1859	1859	1859	1859	0
524	20230905	115500	107995687	1859	1857	1859	1857	2528
525	20230905	115400	103301181	1859	1859	1859	1859	0
526	20230905	115300	103301181	1859	1859	1859	1859	0
527	20230905	115200	103301181	1859	1859	1859	1859	0
528	20230905	115100	103301181	1859	1859	1859	1859	0
529	20230905	115000	103301181	1859	1859	1859	1859	2
530	20230905	114900	103297463	1857	1857	1857	1857	0
531	20230905	114800	103297463	1857	1857	1857	1857	90
532	20230905	114700	103130333	1860	1860	1860	1860	0
533	20230905	114600	103130333	1860	1860	1860	1860	0
534	20230905	114500	103130333	1860	1860	1860	1857	1568
535	20230905	114400	100214052	1861	1860	1861	1860	1814
536	20230905	114300	96839422	1860	1860	1860	1860	36
537	20230905	114200	96772462	1860	1861	1862	1860	936
538	20230905	114100	95030555	1862	1861	1862	1861	49
539	20230905	114000	94939356	1860	1859	1861	1859	102
540	20230905	113900	94749649	1859	1859	1859	1859	434
541	20230905	113800	93942843	1857	1857	1857	1857	0
542	20230905	113700	93942843	1857	1857	1857	1857	0
543	20230905	113600	93942843	1857	1857	1857	1857	0
544	20230905	113500	93942843	1857	1862	1862	1856	231
545	20230905	113400	93513244	1863	1863	1863	1863	0
546	20230905	113300	93513244	1863	1863	1863	1863	0
547	20230905	113200	93513244	1863	1863	1863	1863	0
548	20230905	113100	93513244	1863	1863	1863	1863	0
549	20230905	113000	93513244	1863	1863	1863	1863	128
550	20230905	112900	93274780	1856	1856	1856	1856	0
551	20230905	112800	93274780	1856	1856	1856	1856	0
552	20230905	112700	93274780	1856	1856	1856	1856	0
553	20230905	112600	93274780	1856	1856	1856	1856	0
554	20230905	112500	93274780	1856	1856	1856	1856	0
555	20230905	112400	93274780	1856	1856	1856	1856	0
556	20230905	112300	93274780	1856	1856	1856	1856	0
557	20230905	112200	93274780	1856	1857	1857	1856	90
558	20230905	112100	93107733	1857	1857	1857	1857	0
559	20230905	112000	93107733	1857	1857	1857	1857	0
560	20230905	111900	93107733	1857	1857	1857	1857	0
561	20230905	111800	93107733	1857	1857	1857	1857	266
562	20230905	111700	92613771	1864	1864	1864	1864	0
563	20230905	111600	92613771	1864	1864	1864	1864	1
564	20230905	111500	92611907	1864	1864	1864	1864	28
565	20230905	111400	92559715	1864	1864	1864	1864	0
566	20230905	111300	92559715	1864	1864	1864	1864	58
567	20230905	111200	92451603	1864	1864	1864	1864	215
568	20230905	111100	92050843	1857	1857	1857	1857	0
569	20230905	111000	92050843	1857	1857	1857	1857	0
570	20230905	110900	92050843	1857	1857	1857	1857	90
571	20230905	110800	91883713	1864	1864	1864	1864	0
572	20230905	110700	91883713	1864	1864	1864	1864	42
573	20230905	110600	91805425	1857	1857	1857	1857	0
574	20230905	110500	91805425	1857	1857	1857	1857	300
575	20230905	110400	91248325	1857	1857	1857	1857	1000
576	20230905	110300	89391325	1865	1865	1865	1865	0
577	20230905	110200	89391325	1865	1865	1865	1865	0
578	20230905	110100	89391325	1865	1865	1865	1865	0
579	20230905	110000	89391325	1865	1865	1865	1865	127
580	20230905	105900	89154470	1865	1865	1865	1865	1000
581	20230905	105800	87289470	1865	1862	1865	1862	268
582	20230905	105700	86789683	1856	1856	1856	1856	0
583	20230905	105600	86789683	1856	1856	1856	1856	90
584	20230905	105500	86622643	1856	1856	1856	1856	0
585	20230905	105400	86622643	1856	1856	1856	1856	0
586	20230905	105300	86622643	1856	1856	1856	1856	0
587	20230905	105200	86622643	1856	1856	1856	1856	419
588	20230905	105100	85844979	1856	1856	1856	1856	56
589	20230905	105000	85741043	1856	1856	1856	1856	0
590	20230905	104900	85741043	1856	1856	1856	1856	0
591	20230905	104800	85741043	1856	1864	1864	1856	432
592	20230905	104700	84935803	1864	1864	1864	1864	2407
593	20230905	104600	80449155	1865	1865	1865	1865	393
594	20230905	104500	79716210	1865	1865	1865	1865	30
595	20230905	104400	79660260	1865	1865	1865	1865	0
596	20230905	104300	79660260	1865	1865	1865	1865	90
597	20230905	104200	79492410	1865	1865	1865	1865	191
598	20230905	104100	79136195	1864	1864	1864	1864	0
599	20230905	104000	79136195	1864	1864	1864	1864	0
600	20230905	103900	79136195	1864	1866	1868	1864	321
601	20230905	103800	78537550	1867	1867	1867	1867	0
602	20230905	103700	78537550	1867	1867	1867	1867	0
603	20230905	103600	78537550	1867	1867	1867	1867	0
604	20230905	103500	78537550	1867	1866	1867	1866	285
605	20230905	103400	78005691	1866	1866	1866	1866	0
606	20230905	103300	78005691	1866	1866	1866	1866	0
607	20230905	103200	78005691	1866	1866	1866	1866	0
608	20230905	103100	78005691	1866	1866	1866	1866	0
609	20230905	103000	78005691	1866	1866	1866	1866	127
610	20230905	102900	77768709	1856	1856	1856	1856	1
611	20230905	102800	77766853	1866	1866	1866	1866	0
612	20230905	102700	77766853	1866	1866	1866	1866	4
613	20230905	102600	77759389	1866	1866	1866	1866	0
614	20230905	102500	77759389	1866	1866	1866	1866	82
615	20230905	102400	77606377	1866	1866	1866	1866	0
616	20230905	102300	77606377	1866	1866	1866	1866	33
617	20230905	102200	77544799	1856	1856	1856	1856	0
618	20230905	102100	77544799	1856	1856	1856	1856	0
619	20230905	102000	77544799	1856	1856	1856	1856	0
620	20230905	101900	77544799	1856	1856	1856	1856	0
621	20230905	101800	77544799	1856	1856	1856	1856	1000
622	20230905	101700	75688799	1867	1867	1867	1867	1
623	20230905	101600	75686932	1856	1856	1856	1856	561
624	20230905	101500	74645716	1856	1857	1857	1856	978
625	20230905	101400	72830358	1866	1866	1866	1866	240
626	20230905	101300	72382518	1866	1866	1866	1866	0
627	20230905	101200	72382518	1866	1866	1866	1866	31
628	20230905	101100	72324672	1866	1865	1866	1865	32
629	20230905	101000	72264989	1865	1864	1865	1864	36
630	20230905	100900	72197884	1856	1856	1856	1856	0
631	20230905	100800	72197884	1856	1856	1856	1856	0
632	20230905	100700	72197884	1856	1856	1856	1856	0
633	20230905	100600	72197884	1856	1856	1856	1856	1
634	20230905	100500	72196028	1860	1860	1860	1860	4
635	20230905	100400	72188588	1860	1860	1860	1860	44
636	20230905	100300	72106748	1860	1854	1860	1854	29
637	20230905	100200	72052970	1854	1854	1854	1854	1
638	20230905	100100	72051116	1861	1854	1861	1854	21
639	20230905	100000	72012042	1862	1862	1862	1862	130
640	20230905	095900	71769982	1862	1862	1862	1862	0
641	20230905	095800	71769982	1862	1862	1862	1862	0
642	20230905	095700	71769982	1862	1862	1862	1862	259
643	20230905	095600	71287724	1854	1854	1854	1854	0
644	20230905	095500	71287724	1854	1854	1854	1854	1
645	20230905	095400	71285870	1862	1862	1862	1862	10
646	20230905	095300	71267250	1862	1862	1862	1862	0
647	20230905	095200	71267250	1862	1862	1862	1862	2
648	20230905	095100	71263526	1854	1854	1854	1854	0
649	20230905	095000	71263526	1854	1854	1854	1854	0
650	20230905	094900	71263526	1854	1854	1854	1854	37
651	20230905	094800	71194928	1862	1862	1862	1862	98
652	20230905	094700	71012452	1863	1855	1863	1854	181
653	20230905	094600	70675439	1855	1858	1858	1855	2420
654	20230905	094500	66185448	1857	1857	1857	1857	109
655	20230905	094400	65983035	1856	1857	1857	1856	207
656	20230905	094300	65598637	1857	1857	1857	1855	1147
657	20230905	094200	63468934	1857	1858	1863	1857	14
658	20230905	094100	63442893	1857	1857	1857	1857	0
659	20230905	094000	63442893	1857	1857	1857	1857	0
660	20230905	093900	63442893	1857	1860	1860	1857	11
661	20230905	093800	63422436	1864	1864	1864	1864	21
662	20230905	093700	63383292	1856	1856	1856	1856	53
663	20230905	093600	63284924	1856	1856	1856	1856	1
664	20230905	093500	63283068	1864	1856	1865	1856	168
665	20230905	093400	62970093	1855	1855	1855	1855	0
666	20230905	093300	62970093	1855	1855	1855	1855	1
667	20230905	093200	62968238	1854	1853	1861	1852	721
668	20230905	093100	61630767	1853	1853	1853	1853	1
669	20230905	093000	61628914	1852	1852	1852	1852	1
670	20230905	092900	61627062	1850	1855	1855	1850	2001
671	20230905	092800	57921807	1851	1868	1868	1851	10611
672	20230905	092700	38155019	1868	1868	1870	1868	68
673	20230905	092600	38027863	1869	1870	1870	1869	599
674	20230905	092500	36907933	1876	1870	1876	1870	257
675	20230905	092400	36427337	1870	1872	1872	1870	1291
676	20230905	092300	34011454	1872	1872	1881	1872	138
677	20230905	092200	33753100	1872	1882	1882	1872	54
678	20230905	092100	33651482	1872	1880	1880	1872	200
679	20230905	092000	33276962	1872	1872	1872	1872	0
680	20230905	091900	33276962	1872	1872	1872	1872	0
681	20230905	091800	33276962	1872	1880	1880	1872	400
682	20230905	091700	32528082	1871	1880	1880	1871	20
683	20230905	091600	32490497	1880	1888	1888	1880	4
684	20230905	091500	32482953	1880	1889	1889	1880	36
685	20230905	091400	32414958	1889	1889	1889	1889	0
686	20230905	091300	32414958	1889	1889	1889	1889	14
687	20230905	091200	32388512	1880	1880	1880	1880	1
688	20230905	091100	32386632	1891	1883	1891	1880	43
689	20230905	091000	32305676	1884	1892	1892	1884	374
690	20230905	090900	31598092	1892	1892	1892	1892	0
691	20230905	090800	31598092	1892	1892	1892	1892	20
692	20230905	090700	31560252	1884	1884	1884	1884	553
693	20230905	090600	30518400	1884	1884	1884	1884	0
694	20230905	090500	30518400	1884	1883	1884	1883	324
695	20230905	090400	29908074	1877	1877	1877	1877	2
696	20230905	090300	29904320	1877	1877	1877	1868	5792
697	20230905	090200	19035718	1877	1877	1877	1877	1
698	20230905	090100	19033841	1878	1885	1885	1878	3271
699	20230905	090000	12874810	1885	1893	1893	1885	6802