KissMeData/084440/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194000	369604147	1853	1853	1853	1853	1481
3	20230908	193900	369604147	1853	1853	1853	1853	0
4	20230908	193800	369604147	1853	1853	1853	1853	0
5	20230908	193700	369604147	1853	1853	1853	1853	0
6	20230908	193600	369604147	1853	1853	1853	1853	0
7	20230908	193500	369604147	1853	1853	1853	1853	0
8	20230908	193400	369604147	1853	1853	1853	1853	0
9	20230908	193300	369604147	1853	1853	1853	1853	0
10	20230908	193200	369604147	1853	1853	1853	1853	0
11	20230908	193100	369604147	1853	1853	1853	1853	0
12	20230908	193000	369604147	1853	1853	1853	1853	0
13	20230908	192900	369604147	1853	1853	1853	1853	0
14	20230908	192800	369604147	1853	1853	1853	1853	0
15	20230908	192700	369604147	1853	1853	1853	1853	0
16	20230908	192600	369604147	1853	1853	1853	1853	0
17	20230908	192500	369604147	1853	1853	1853	1853	0
18	20230908	192400	369604147	1853	1853	1853	1853	0
19	20230908	192300	369604147	1853	1853	1853	1853	0
20	20230908	192200	369604147	1853	1853	1853	1853	0
21	20230908	192100	369604147	1853	1853	1853	1853	0
22	20230908	192000	369604147	1853	1853	1853	1853	0
23	20230908	191900	369604147	1853	1853	1853	1853	0
24	20230908	191800	369604147	1853	1853	1853	1853	0
25	20230908	191700	369604147	1853	1853	1853	1853	0
26	20230908	191600	369604147	1853	1853	1853	1853	0
27	20230908	191500	369604147	1853	1853	1853	1853	0
28	20230908	191400	369604147	1853	1853	1853	1853	0
29	20230908	191300	369604147	1853	1853	1853	1853	0
30	20230908	191200	369604147	1853	1853	1853	1853	0
31	20230908	191100	369604147	1853	1853	1853	1853	0
32	20230908	191000	369604147	1853	1853	1853	1853	1481
33	20230908	190900	369604147	1853	1853	1853	1853	0
34	20230908	190800	369604147	1853	1853	1853	1853	0
35	20230908	190700	369604147	1853	1853	1853	1853	0
36	20230908	190600	369604147	1853	1853	1853	1853	0
37	20230908	190500	369604147	1853	1853	1853	1853	0
38	20230908	190400	369604147	1853	1853	1853	1853	0
39	20230908	190300	369604147	1853	1853	1853	1853	0
40	20230908	190200	369604147	1853	1853	1853	1853	0
41	20230908	190100	369604147	1853	1853	1853	1853	0
42	20230908	190000	369604147	1853	1853	1853	1853	0
43	20230908	185900	369604147	1853	1853	1853	1853	0
44	20230908	185800	369604147	1853	1853	1853	1853	0
45	20230908	185700	369604147	1853	1853	1853	1853	0
46	20230908	185600	369604147	1853	1853	1853	1853	0
47	20230908	185500	369604147	1853	1853	1853	1853	0
48	20230908	185400	369604147	1853	1853	1853	1853	0
49	20230908	185300	369604147	1853	1853	1853	1853	0
50	20230908	185200	369604147	1853	1853	1853	1853	0
51	20230908	185100	369604147	1853	1853	1853	1853	0
52	20230908	185000	369604147	1853	1853	1853	1853	0
53	20230908	184900	369604147	1853	1853	1853	1853	0
54	20230908	184800	369604147	1853	1853	1853	1853	0
55	20230908	184700	369604147	1853	1853	1853	1853	0
56	20230908	184600	369604147	1853	1853	1853	1853	0
57	20230908	184500	369604147	1853	1853	1853	1853	0
58	20230908	184400	369604147	1853	1853	1853	1853	0
59	20230908	184300	369604147	1853	1853	1853	1853	0
60	20230908	184200	369604147	1853	1853	1853	1853	0
61	20230908	184100	369604147	1853	1853	1853	1853	0
62	20230908	184000	369604147	1853	1853	1853	1853	1481
63	20230908	183900	369604147	1853	1853	1853	1853	0
64	20230908	183800	369604147	1853	1853	1853	1853	0
65	20230908	183700	369604147	1853	1853	1853	1853	0
66	20230908	183600	369604147	1853	1853	1853	1853	0
67	20230908	183500	369604147	1853	1853	1853	1853	0
68	20230908	183400	369604147	1853	1853	1853	1853	0
69	20230908	183300	369604147	1853	1853	1853	1853	0
70	20230908	183200	369604147	1853	1853	1853	1853	0
71	20230908	183100	369604147	1853	1853	1853	1853	0
72	20230908	183000	369604147	1853	1853	1853	1853	0
73	20230908	182900	369604147	1853	1853	1853	1853	0
74	20230908	182800	369604147	1853	1853	1853	1853	0
75	20230908	182700	369604147	1853	1853	1853	1853	0
76	20230908	182600	369604147	1853	1853	1853	1853	0
77	20230908	182500	369604147	1853	1853	1853	1853	0
78	20230908	182400	369604147	1853	1853	1853	1853	0
79	20230908	182300	369604147	1853	1853	1853	1853	0
80	20230908	182200	369604147	1853	1853	1853	1853	0
81	20230908	182100	369604147	1853	1853	1853	1853	0
82	20230908	182000	369604147	1853	1853	1853	1853	0
83	20230908	181900	369604147	1853	1853	1853	1853	0
84	20230908	181800	369604147	1853	1853	1853	1853	0
85	20230908	181700	369604147	1853	1853	1853	1853	0
86	20230908	181600	369604147	1853	1853	1853	1853	0
87	20230908	181500	369604147	1853	1853	1853	1853	0
88	20230908	181400	369604147	1853	1853	1853	1853	0
89	20230908	181300	369604147	1853	1853	1853	1853	0
90	20230908	181200	369604147	1853	1853	1853	1853	0
91	20230908	181100	369604147	1853	1853	1853	1853	0
92	20230908	181000	369604147	1853	1853	1853	1853	1481
93	20230908	180900	369604147	1853	1853	1853	1853	0
94	20230908	180800	369604147	1853	1853	1853	1853	0
95	20230908	180700	369604147	1853	1853	1853	1853	0
96	20230908	180600	369604147	1853	1853	1853	1853	0
97	20230908	180500	369604147	1853	1853	1853	1853	0
98	20230908	180400	369604147	1853	1853	1853	1853	0
99	20230908	180300	369604147	1853	1853	1853	1853	0
100	20230908	180200	369604147	1853	1853	1853	1853	0
101	20230908	180100	369604147	1853	1853	1853	1853	0
102	20230908	180000	369604147	1853	1853	1853	1853	0
103	20230908	175900	369604147	1853	1853	1853	1853	0
104	20230908	175800	369604147	1853	1853	1853	1853	0
105	20230908	175700	369604147	1853	1853	1853	1853	0
106	20230908	175600	369604147	1853	1853	1853	1853	0
107	20230908	175500	369604147	1853	1853	1853	1853	0
108	20230908	175400	369604147	1853	1853	1853	1853	0
109	20230908	175300	369604147	1853	1853	1853	1853	0
110	20230908	175200	369604147	1853	1853	1853	1853	0
111	20230908	175100	369604147	1853	1853	1853	1853	0
112	20230908	175000	369604147	1853	1853	1853	1853	0
113	20230908	174900	369604147	1853	1853	1853	1853	0
114	20230908	174800	369604147	1853	1853	1853	1853	0
115	20230908	174700	369604147	1853	1853	1853	1853	0
116	20230908	174600	369604147	1853	1853	1853	1853	0
117	20230908	174500	369604147	1853	1853	1853	1853	0
118	20230908	174400	369604147	1853	1853	1853	1853	0
119	20230908	174300	369604147	1853	1853	1853	1853	0
120	20230908	174200	369604147	1853	1853	1853	1853	0
121	20230908	174100	369604147	1853	1853	1853	1853	0
122	20230908	174000	369604147	1853	1853	1853	1853	1481
123	20230908	173900	369604147	1853	1853	1853	1853	0
124	20230908	173800	369604147	1853	1853	1853	1853	0
125	20230908	173700	369604147	1853	1853	1853	1853	0
126	20230908	173600	369604147	1853	1853	1853	1853	0
127	20230908	173500	369604147	1853	1853	1853	1853	0
128	20230908	173400	369604147	1853	1853	1853	1853	0
129	20230908	173300	369604147	1853	1853	1853	1853	0
130	20230908	173200	369604147	1853	1853	1853	1853	0
131	20230908	173100	369604147	1853	1853	1853	1853	0
132	20230908	173000	369604147	1853	1853	1853	1853	0
133	20230908	172900	369604147	1853	1853	1853	1853	0
134	20230908	172800	369604147	1853	1853	1853	1853	0
135	20230908	172700	369604147	1853	1853	1853	1853	0
136	20230908	172600	369604147	1853	1853	1853	1853	0
137	20230908	172500	369604147	1853	1853	1853	1853	0
138	20230908	172400	369604147	1853	1853	1853	1853	0
139	20230908	172300	369604147	1853	1853	1853	1853	0
140	20230908	172200	369604147	1853	1853	1853	1853	0
141	20230908	172100	369604147	1853	1853	1853	1853	0
142	20230908	172000	369604147	1853	1853	1853	1853	0
143	20230908	171900	369604147	1853	1853	1853	1853	0
144	20230908	171800	369604147	1853	1853	1853	1853	0
145	20230908	171700	369604147	1853	1853	1853	1853	0
146	20230908	171600	369604147	1853	1853	1853	1853	0
147	20230908	171500	369604147	1853	1853	1853	1853	0
148	20230908	171400	369604147	1853	1853	1853	1853	0
149	20230908	171300	369604147	1853	1853	1853	1853	0
150	20230908	171200	369604147	1853	1853	1853	1853	0
151	20230908	171100	369604147	1853	1853	1853	1853	0
152	20230908	171000	369604147	1853	1853	1853	1853	1481
153	20230908	170900	369604147	1853	1853	1853	1853	0
154	20230908	170800	369604147	1853	1853	1853	1853	0
155	20230908	170700	369604147	1853	1853	1853	1853	0
156	20230908	170600	369604147	1853	1853	1853	1853	0
157	20230908	170500	369604147	1853	1853	1853	1853	0
158	20230908	170400	369604147	1853	1853	1853	1853	0
159	20230908	170300	369604147	1853	1853	1853	1853	0
160	20230908	170200	369604147	1853	1853	1853	1853	0
161	20230908	170100	369604147	1853	1853	1853	1853	0
162	20230908	170000	369604147	1853	1853	1853	1853	0
163	20230908	165900	369604147	1853	1853	1853	1853	0
164	20230908	165800	369604147	1853	1853	1853	1853	0
165	20230908	165700	369604147	1853	1853	1853	1853	0
166	20230908	165600	369604147	1853	1853	1853	1853	0
167	20230908	165500	369604147	1853	1853	1853	1853	0
168	20230908	165400	369604147	1853	1853	1853	1853	0
169	20230908	165300	369604147	1853	1853	1853	1853	0
170	20230908	165200	369604147	1853	1853	1853	1853	0
171	20230908	165100	369604147	1853	1853	1853	1853	0
172	20230908	165000	369604147	1853	1853	1853	1853	0
173	20230908	164900	369604147	1853	1853	1853	1853	0
174	20230908	164800	369604147	1853	1853	1853	1853	0
175	20230908	164700	369604147	1853	1853	1853	1853	0
176	20230908	164600	369604147	1853	1853	1853	1853	0
177	20230908	164500	369604147	1853	1853	1853	1853	0
178	20230908	164400	369604147	1853	1853	1853	1853	0
179	20230908	164300	369604147	1853	1853	1853	1853	0
180	20230908	164200	369604147	1853	1853	1853	1853	0
181	20230908	164100	369604147	1853	1853	1853	1853	0
182	20230908	164000	369604147	1853	1853	1853	1853	1481
183	20230908	163900	369604147	1853	1853	1853	1853	0
184	20230908	163800	369604147	1853	1853	1853	1853	0
185	20230908	163700	369604147	1853	1853	1853	1853	0
186	20230908	163600	369604147	1853	1853	1853	1853	0
187	20230908	163500	369604147	1853	1853	1853	1853	0
188	20230908	163400	369604147	1853	1853	1853	1853	0
189	20230908	163300	369604147	1853	1853	1853	1853	0
190	20230908	163200	369604147	1853	1853	1853	1853	0
191	20230908	163100	369604147	1853	1853	1853	1853	0
192	20230908	163000	369604147	1853	1853	1853	1853	0
193	20230908	162900	369604147	1853	1853	1853	1853	0
194	20230908	162800	369604147	1853	1853	1853	1853	0
195	20230908	162700	369604147	1853	1853	1853	1853	0
196	20230908	162600	369604147	1853	1853	1853	1853	0
197	20230908	162500	369604147	1853	1853	1853	1853	0
198	20230908	162400	369604147	1853	1853	1853	1853	0
199	20230908	162300	369604147	1853	1853	1853	1853	0
200	20230908	162200	369604147	1853	1853	1853	1853	0
201	20230908	162100	369604147	1853	1853	1853	1853	0
202	20230908	162000	369604147	1853	1853	1853	1853	0
203	20230908	161900	369604147	1853	1853	1853	1853	0
204	20230908	161800	369604147	1853	1853	1853	1853	0
205	20230908	161700	369604147	1853	1853	1853	1853	0
206	20230908	161600	369604147	1853	1853	1853	1853	0
207	20230908	161500	369604147	1853	1853	1853	1853	0
208	20230908	161400	369604147	1853	1853	1853	1853	0
209	20230908	161300	369604147	1853	1853	1853	1853	0
210	20230908	161200	369604147	1853	1853	1853	1853	0
211	20230908	161100	369604147	1853	1853	1853	1853	0
212	20230908	161000	369604147	1853	1853	1853	1853	1481
213	20230908	160900	369604147	1853	1853	1853	1853	0
214	20230908	160800	369604147	1853	1853	1853	1853	0
215	20230908	160700	369604147	1853	1853	1853	1853	0
216	20230908	160600	369604147	1853	1853	1853	1853	0
217	20230908	160500	369604147	1853	1853	1853	1853	0
218	20230908	160400	369604147	1853	1853	1853	1853	0
219	20230908	160300	369604147	1853	1853	1853	1853	0
220	20230908	160200	369604147	1853	1853	1853	1853	0
221	20230908	160100	369604147	1853	1853	1853	1853	0
222	20230908	160000	369604147	1853	1853	1853	1853	0
223	20230908	155900	369604147	1853	1853	1853	1853	0
224	20230908	155800	369604147	1853	1853	1853	1853	0
225	20230908	155700	369604147	1853	1853	1853	1853	0
226	20230908	155600	369604147	1853	1853	1853	1853	0
227	20230908	155500	369604147	1853	1853	1853	1853	0
228	20230908	155400	369604147	1853	1853	1853	1853	0
229	20230908	155300	369604147	1853	1853	1853	1853	0
230	20230908	155200	369604147	1853	1853	1853	1853	0
231	20230908	155100	369604147	1853	1853	1853	1853	0
232	20230908	155000	369604147	1853	1853	1853	1853	0
233	20230908	154900	369604147	1853	1853	1853	1853	0
234	20230908	154800	369604147	1853	1853	1853	1853	0
235	20230908	154700	369604147	1853	1853	1853	1853	0
236	20230908	154600	369604147	1853	1853	1853	1853	0
237	20230908	154500	369604147	1853	1853	1853	1853	0
238	20230908	154400	369604147	1853	1853	1853	1853	0
239	20230908	154300	369604147	1853	1853	1853	1853	0
240	20230908	154200	369604147	1853	1853	1853	1853	0
241	20230908	154100	369604147	1853	1853	1853	1853	0
242	20230908	154000	369604147	1853	1853	1853	1853	1481
243	20230908	153900	369604147	1853	1853	1853	1853	0
244	20230908	153800	369604147	1853	1853	1853	1853	0
245	20230908	153700	369604147	1853	1853	1853	1853	0
246	20230908	153600	369604147	1853	1853	1853	1853	0
247	20230908	153500	369604147	1853	1853	1853	1853	0
248	20230908	153400	369604147	1853	1853	1853	1853	0
249	20230908	153300	369604147	1853	1853	1853	1853	0
250	20230908	153200	369604147	1853	1853	1853	1853	0
251	20230908	153100	369604147	1853	1853	1853	1853	0
252	20230908	153000	369604147	1853	1853	1853	1853	1481
253	20230908	152900	366859854	1873	1873	1873	1873	0
254	20230908	152800	366859854	1873	1873	1873	1873	0
255	20230908	152700	366859854	1873	1873	1873	1873	0
256	20230908	152600	366859854	1873	1873	1873	1873	0
257	20230908	152500	366859854	1873	1873	1873	1873	0
258	20230908	152400	366859854	1873	1873	1873	1873	0
259	20230908	152300	366859854	1873	1873	1873	1873	0
260	20230908	152200	366859854	1873	1873	1873	1873	0
261	20230908	152100	366859854	1873	1873	1873	1873	0
262	20230908	152000	366859854	1873	1873	1873	1873	0
263	20230908	151900	366859854	1873	1873	1873	1873	3222
264	20230908	151800	360825048	1873	1873	1873	1873	18
265	20230908	151700	360791334	1873	1873	1873	1873	18
266	20230908	151600	360757620	1873	1862	1873	1862	182
267	20230908	151500	360418538	1873	1873	1873	1873	20
268	20230908	151400	360381078	1873	1873	1873	1873	118
269	20230908	151300	360160064	1874	1873	1874	1873	113
270	20230908	151200	359948366	1873	1870	1873	1870	18
271	20230908	151100	359914658	1870	1870	1873	1870	319
272	20230908	151000	359318088	1870	1870	1870	1870	20
273	20230908	150900	359280688	1872	1870	1872	1870	18
274	20230908	150800	359247002	1872	1862	1873	1862	20
275	20230908	150700	359209571	1873	1873	1873	1873	18
276	20230908	150600	359175857	1874	1874	1874	1874	18
277	20230908	150500	359142125	1874	1874	1874	1874	30
278	20230908	150400	359085905	1874	1861	1874	1861	20
279	20230908	150300	359048438	1874	1874	1874	1874	18
280	20230908	150200	359014706	1874	1874	1874	1874	18
281	20230908	150100	358980974	1874	1874	1874	1874	18
282	20230908	150000	358947242	1874	1874	1874	1874	18
283	20230908	145900	358913510	1875	1875	1875	1875	21
284	20230908	145800	358874135	1875	1874	1875	1874	1180
285	20230908	145700	356662797	1874	1873	1874	1873	21
286	20230908	145600	356623446	1873	1873	1873	1873	18
287	20230908	145500	356589732	1874	1874	1874	1874	18
288	20230908	145400	356556000	1874	1871	1874	1871	2690
289	20230908	145300	351522956	1871	1871	1871	1871	18
290	20230908	145200	351489278	1871	1859	1871	1859	1555
291	20230908	145100	348598134	1859	1859	1859	1859	18
292	20230908	145000	348564672	1859	1859	1859	1859	118
293	20230908	144900	348345310	1859	1859	1859	1859	18
294	20230908	144800	348311848	1851	1851	1851	1851	94
295	20230908	144700	348137854	1851	1851	1851	1851	25
296	20230908	144600	348091579	1859	1851	1859	1851	19
297	20230908	144500	348056266	1859	1859	1859	1859	111
298	20230908	144400	347849917	1859	1859	1859	1859	18
299	20230908	144300	347816455	1859	1859	1859	1859	18
300	20230908	144200	347782993	1846	1847	1847	1846	2000
301	20230908	144100	344090793	1847	1847	1847	1847	500
302	20230908	144000	343167293	1847	1851	1851	1847	2526
303	20230908	143900	338501557	1857	1857	1857	1857	0
304	20230908	143800	338501557	1857	1857	1857	1857	2
305	20230908	143700	338497843	1858	1858	1858	1858	18
306	20230908	143600	338464399	1859	1859	1859	1859	18
307	20230908	143500	338430937	1859	1859	1859	1859	18
308	20230908	143400	338397475	1852	1852	1852	1852	0
309	20230908	143300	338397475	1852	1852	1852	1852	389
310	20230908	143200	337677047	1851	1851	1851	1851	0
311	20230908	143100	337677047	1851	1851	1851	1851	358
312	20230908	143000	337014389	1852	1847	1852	1846	1843
313	20230908	142900	333610749	1848	1851	1851	1848	702
314	20230908	142800	332312013	1852	1852	1852	1852	85
315	20230908	142700	332154593	1852	1860	1860	1852	4
316	20230908	142600	332147177	1852	1854	1854	1852	1088
317	20230908	142500	330131592	1860	1860	1860	1860	40
318	20230908	142400	330057192	1860	1860	1860	1860	0
319	20230908	142300	330057192	1860	1863	1863	1860	1546
320	20230908	142200	327181332	1863	1860	1863	1860	501
321	20230908	142100	326249469	1863	1863	1863	1863	50
322	20230908	142000	326156319	1863	1860	1863	1860	12
323	20230908	141900	326133966	1860	1860	1860	1860	0
324	20230908	141800	326133966	1860	1860	1860	1860	0
325	20230908	141700	326133966	1860	1860	1860	1860	0
326	20230908	141600	326133966	1860	1864	1864	1860	1050
327	20230908	141500	324180766	1864	1863	1864	1863	93
328	20230908	141400	324007473	1866	1866	1866	1866	0
329	20230908	141300	324007473	1866	1866	1866	1866	0
330	20230908	141200	324007473	1866	1853	1866	1853	2
331	20230908	141100	324003754	1853	1853	1853	1853	1
332	20230908	141000	324001901	1868	1868	1868	1868	23
333	20230908	140900	323958937	1851	1859	1859	1851	2023
334	20230908	140800	320209175	1870	1870	1870	1870	0
335	20230908	140700	320209175	1870	1870	1870	1870	0
336	20230908	140600	320209175	1870	1870	1870	1870	0
337	20230908	140500	320209175	1870	1870	1870	1870	0
338	20230908	140400	320209175	1870	1870	1870	1870	0
339	20230908	140300	320209175	1870	1870	1870	1870	0
340	20230908	140200	320209175	1870	1870	1870	1870	0
341	20230908	140100	320209175	1870	1870	1870	1870	0
342	20230908	140000	320209175	1870	1869	1870	1869	93
343	20230908	135900	320035343	1856	1856	1856	1856	34
344	20230908	135800	319972239	1869	1869	1869	1869	50
345	20230908	135700	319878789	1869	1869	1869	1869	0
346	20230908	135600	319878789	1869	1869	1869	1869	1
347	20230908	135500	319876920	1855	1855	1855	1855	0
348	20230908	135400	319876920	1855	1855	1855	1855	0
349	20230908	135300	319876920	1855	1855	1855	1855	0
350	20230908	135200	319876920	1855	1855	1855	1855	1
351	20230908	135100	319875065	1872	1859	1872	1859	2
352	20230908	135000	319871334	1855	1855	1855	1855	0
353	20230908	134900	319871334	1855	1855	1855	1855	0
354	20230908	134800	319871334	1855	1855	1855	1855	894
355	20230908	134700	318212964	1855	1857	1857	1855	174
356	20230908	134600	317890112	1859	1861	1861	1859	6086
357	20230908	134500	306573152	1863	1871	1871	1863	695
358	20230908	134400	305277615	1864	1864	1864	1864	0
359	20230908	134300	305277615	1864	1864	1864	1864	1
360	20230908	134200	305275751	1861	1871	1871	1861	3405
361	20230908	134100	298936558	1863	1863	1863	1863	0
362	20230908	134000	298936558	1863	1863	1863	1863	0
363	20230908	133900	298936558	1863	1863	1863	1863	516
364	20230908	133800	297975250	1863	1863	1863	1863	1
365	20230908	133700	297973387	1875	1875	1875	1875	1
366	20230908	133600	297971512	1875	1862	1875	1862	117
367	20230908	133500	297753579	1862	1862	1862	1862	0
368	20230908	133400	297753579	1862	1865	1865	1862	2901
369	20230908	133300	292349943	1865	1865	1865	1865	0
370	20230908	133200	292349943	1865	1865	1865	1865	1
371	20230908	133100	292348078	1878	1878	1878	1878	0
372	20230908	133000	292348078	1878	1878	1878	1878	1
373	20230908	132900	292346200	1863	1863	1863	1863	0
374	20230908	132800	292346200	1863	1863	1863	1863	0
375	20230908	132700	292346200	1863	1864	1864	1863	200
376	20230908	132600	291973575	1863	1863	1863	1863	0
377	20230908	132500	291973575	1863	1863	1863	1863	0
378	20230908	132400	291973575	1863	1863	1863	1863	0
379	20230908	132300	291973575	1863	1865	1865	1863	2001
380	20230908	132200	288243463	1865	1865	1865	1865	0
381	20230908	132100	288243463	1865	1865	1865	1865	456
382	20230908	132000	287393023	1865	1865	1865	1865	700
383	20230908	131900	286087523	1869	1869	1869	1869	1
384	20230908	131800	286085654	1869	1869	1869	1869	37
385	20230908	131700	286016501	1869	1869	1869	1869	149
386	20230908	131600	285738020	1869	1869	1869	1869	0
387	20230908	131500	285738020	1869	1869	1869	1869	0
388	20230908	131400	285738020	1869	1869	1869	1869	0
389	20230908	131300	285738020	1869	1865	1869	1865	4
390	20230908	131200	285730552	1865	1869	1869	1865	297
391	20230908	131100	285176495	1866	1869	1869	1866	506
392	20230908	131000	284231417	1881	1881	1881	1881	0
393	20230908	130900	284231417	1881	1881	1881	1881	0
394	20230908	130800	284231417	1881	1881	1881	1881	0
395	20230908	130700	284231417	1881	1881	1881	1881	1
396	20230908	130600	284229536	1869	1869	1869	1869	86
397	20230908	130500	284068802	1869	1869	1869	1869	50
398	20230908	130400	283975352	1882	1882	1882	1882	0
399	20230908	130300	283975352	1882	1882	1882	1882	0
400	20230908	130200	283975352	1882	1882	1882	1882	0
401	20230908	130100	283975352	1882	1882	1882	1882	0
402	20230908	130000	283975352	1882	1882	1882	1882	1
403	20230908	125900	283973470	1869	1869	1869	1869	50
404	20230908	125800	283880020	1869	1869	1869	1869	100
405	20230908	125700	283693120	1869	1866	1869	1866	424
406	20230908	125600	282900670	1869	1869	1869	1869	0
407	20230908	125500	282900670	1869	1869	1869	1869	366
408	20230908	125400	282216616	1865	1875	1875	1865	948
409	20230908	125300	280446316	1883	1883	1883	1883	0
410	20230908	125200	280446316	1883	1883	1883	1883	13
411	20230908	125100	280421837	1883	1883	1883	1883	0
412	20230908	125000	280421837	1883	1883	1883	1883	0
413	20230908	124900	280421837	1883	1882	1883	1882	9
414	20230908	124800	280404894	1875	1875	1875	1875	0
415	20230908	124700	280404894	1875	1875	1875	1875	0
416	20230908	124600	280404894	1875	1875	1875	1875	207
417	20230908	124500	280016769	1875	1874	1875	1870	272
418	20230908	124400	279507799	1875	1875	1875	1875	0
419	20230908	124300	279507799	1875	1875	1875	1875	200
420	20230908	124200	279132799	1875	1875	1875	1875	300
421	20230908	124100	278570299	1875	1875	1875	1875	52
422	20230908	124000	278472799	1875	1875	1875	1875	0
423	20230908	123900	278472799	1875	1875	1875	1875	1
424	20230908	123800	278470924	1882	1882	1882	1882	1
425	20230908	123700	278469042	1875	1876	1876	1875	220
426	20230908	123600	278056537	1875	1875	1875	1875	0
427	20230908	123500	278056537	1875	1875	1875	1875	190
428	20230908	123400	277700287	1875	1875	1875	1875	20
429	20230908	123300	277662787	1875	1877	1877	1875	1354
430	20230908	123200	275123957	1878	1878	1878	1878	0
431	20230908	123100	275123957	1878	1878	1878	1878	400
432	20230908	123000	274372757	1878	1878	1878	1878	99
433	20230908	122900	274186835	1878	1878	1878	1878	0
434	20230908	122800	274186835	1878	1878	1878	1878	0
435	20230908	122700	274186835	1878	1881	1881	1878	1653
436	20230908	122600	271078602	1883	1883	1883	1883	98
437	20230908	122500	270894068	1885	1885	1885	1885	53
438	20230908	122400	270794163	1885	1885	1885	1885	0
439	20230908	122300	270794163	1885	1885	1885	1885	541
440	20230908	122200	269774378	1887	1887	1887	1887	0
441	20230908	122100	269774378	1887	1887	1887	1887	0
442	20230908	122000	269774378	1887	1887	1887	1887	0
443	20230908	121900	269774378	1887	1887	1887	1887	0
444	20230908	121800	269774378	1887	1887	1887	1887	1
445	20230908	121700	269772491	1885	1885	1885	1885	0
446	20230908	121600	269772491	1885	1885	1885	1885	0
447	20230908	121500	269772491	1885	1885	1885	1885	400
448	20230908	121400	269018491	1886	1886	1886	1886	35
449	20230908	121300	268952481	1886	1886	1886	1886	342
450	20230908	121200	268307469	1886	1888	1888	1885	1410
451	20230908	121100	265648080	1888	1891	1891	1888	104
452	20230908	121000	265451650	1897	1897	1897	1897	0
453	20230908	120900	265451650	1897	1897	1897	1897	0
454	20230908	120800	265451650	1897	1897	1897	1897	0
455	20230908	120700	265451650	1897	1897	1897	1897	1
456	20230908	120600	265449753	1897	1897	1897	1897	0
457	20230908	120500	265449753	1897	1897	1897	1897	0
458	20230908	120400	265449753	1897	1897	1897	1897	0
459	20230908	120300	265449753	1897	1897	1897	1897	13
460	20230908	120200	265425092	1897	1897	1897	1897	100
461	20230908	120100	265235392	1897	1897	1897	1897	0
462	20230908	120000	265235392	1897	1897	1897	1897	0
463	20230908	115900	265235392	1897	1897	1897	1897	0
464	20230908	115800	265235392	1897	1897	1897	1897	0
465	20230908	115700	265235392	1897	1897	1897	1897	1
466	20230908	115600	265233495	1891	1894	1894	1891	151
467	20230908	115500	264947834	1894	1894	1894	1894	9
468	20230908	115400	264930788	1894	1894	1894	1894	0
469	20230908	115300	264930788	1894	1894	1894	1894	0
470	20230908	115200	264930788	1894	1894	1894	1894	3713
471	20230908	115100	257898366	1898	1898	1898	1898	103
472	20230908	115000	257702872	1898	1897	1898	1897	140
473	20230908	114900	257437289	1898	1898	1898	1898	0
474	20230908	114800	257437289	1898	1898	1898	1898	0
475	20230908	114700	257437289	1898	1898	1898	1898	50
476	20230908	114600	257342389	1898	1898	1898	1898	0
477	20230908	114500	257342389	1898	1898	1898	1898	0
478	20230908	114400	257342389	1898	1898	1898	1885	10
479	20230908	114300	257323422	1898	1897	1898	1897	385
480	20230908	114200	256592820	1885	1898	1898	1885	2
481	20230908	114100	256589037	1897	1897	1897	1897	15
482	20230908	114000	256560582	1897	1897	1897	1897	0
483	20230908	113900	256560582	1897	1897	1897	1897	110
484	20230908	113800	256351912	1897	1897	1898	1885	179
485	20230908	113700	256014372	1895	1895	1895	1895	26
486	20230908	113600	255965102	1892	1892	1892	1892	11
487	20230908	113500	255944290	1892	1892	1892	1892	2
488	20230908	113400	255940506	1893	1883	1893	1883	214
489	20230908	113300	255536755	1883	1883	1883	1883	1
490	20230908	113200	255534872	1884	1884	1884	1884	0
491	20230908	113100	255534872	1884	1884	1884	1884	0
492	20230908	113000	255534872	1884	1884	1884	1884	11
493	20230908	112900	255514148	1884	1884	1884	1883	19
494	20230908	112800	255478353	1884	1884	1884	1884	199
495	20230908	112700	255103437	1884	1884	1884	1884	1
496	20230908	112600	255101553	1893	1893	1893	1893	15
497	20230908	112500	255073158	1894	1894	1894	1894	0
498	20230908	112400	255073158	1894	1894	1894	1894	0
499	20230908	112300	255073158	1894	1894	1894	1894	0
500	20230908	112200	255073158	1894	1894	1894	1894	20
501	20230908	112100	255035278	1893	1893	1893	1893	751
502	20230908	112000	253613635	1893	1893	1893	1893	4
503	20230908	111900	253606063	1893	1894	1894	1876	862
504	20230908	111800	251987173	1890	1890	1890	1890	0
505	20230908	111700	251987173	1890	1890	1890	1890	372
506	20230908	111600	251284093	1890	1890	1890	1876	107
507	20230908	111500	251082003	1876	1892	1892	1876	102
508	20230908	111400	250890619	1892	1876	1892	1876	3
509	20230908	111300	250884959	1892	1892	1892	1892	1
510	20230908	111200	250883067	1894	1894	1894	1894	0
511	20230908	111100	250883067	1894	1894	1894	1894	1
512	20230908	111000	250881173	1894	1883	1894	1875	1201
513	20230908	110900	248626354	1902	1902	1902	1902	0
514	20230908	110800	248626354	1902	1902	1902	1902	0
515	20230908	110700	248626354	1902	1902	1902	1902	6
516	20230908	110600	248614942	1902	1884	1902	1883	757
517	20230908	110500	247186206	1903	1902	1903	1901	164
518	20230908	110400	246874276	1903	1903	1903	1903	13
519	20230908	110300	246849537	1904	1875	1905	1875	18148
520	20230908	110200	212668392	1875	1875	1875	1875	4
521	20230908	110100	212660892	1870	1870	1870	1870	1227
522	20230908	110000	210366402	1861	1861	1861	1861	0
523	20230908	105900	210366402	1861	1861	1861	1861	0
524	20230908	105800	210366402	1861	1861	1861	1861	100
525	20230908	105700	210180302	1860	1860	1860	1860	471
526	20230908	105600	209304242	1870	1863	1870	1863	2121
527	20230908	105500	205350278	1862	1860	1862	1860	271
528	20230908	105400	204845934	1858	1859	1859	1858	984
529	20230908	105300	203017561	1859	1859	1859	1859	350
530	20230908	105200	202366911	1858	1858	1858	1858	58
531	20230908	105100	202259147	1858	1858	1858	1858	0
532	20230908	105000	202259147	1858	1858	1858	1858	2
533	20230908	104900	202255431	1851	1851	1851	1851	0
534	20230908	104800	202255431	1851	1851	1851	1851	1
535	20230908	104700	202253580	1850	1850	1850	1850	0
536	20230908	104600	202253580	1850	1850	1850	1850	0
537	20230908	104500	202253580	1850	1850	1850	1850	700
538	20230908	104400	200958580	1850	1850	1850	1850	0
539	20230908	104300	200958580	1850	1860	1860	1850	8
540	20230908	104200	200943770	1861	1861	1861	1861	51
541	20230908	104100	200848859	1847	1851	1851	1847	50194
542	20230908	104000	108137158	1861	1861	1861	1861	18
543	20230908	103900	108103660	1863	1863	1863	1863	0
544	20230908	103800	108103660	1863	1863	1863	1863	0
545	20230908	103700	108103660	1863	1850	1863	1849	1665
546	20230908	103600	105025011	1849	1849	1849	1849	0
547	20230908	103500	105025011	1849	1850	1850	1849	1625
548	20230908	103400	102020366	1849	1849	1849	1849	0
549	20230908	103300	102020366	1849	1863	1863	1849	106
550	20230908	103200	101824358	1850	1850	1850	1850	0
551	20230908	103100	101824358	1850	1850	1850	1850	6407
552	20230908	103000	89971408	1850	1851	1852	1850	1627
553	20230908	102900	86960898	1850	1850	1850	1850	0
554	20230908	102800	86960898	1850	1850	1850	1850	183
555	20230908	102700	86622348	1863	1863	1863	1863	1
556	20230908	102600	86620485	1852	1852	1852	1852	200
557	20230908	102500	86250085	1873	1873	1873	1873	1
558	20230908	102400	86248212	1852	1866	1866	1852	2001
559	20230908	102300	82538346	1876	1876	1876	1876	0
560	20230908	102200	82538346	1876	1876	1876	1876	0
561	20230908	102100	82538346	1876	1876	1876	1876	66
562	20230908	102000	82414530	1876	1876	1876	1876	0
563	20230908	101900	82414530	1876	1876	1876	1876	0
564	20230908	101800	82414530	1876	1875	1876	1875	53
565	20230908	101700	82315145	1876	1876	1876	1876	1
566	20230908	101600	82313269	1875	1875	1875	1875	74
567	20230908	101500	82174519	1876	1865	1876	1865	202
568	20230908	101400	81795579	1876	1876	1876	1876	0
569	20230908	101300	81795579	1876	1876	1876	1876	0
570	20230908	101200	81795579	1876	1876	1876	1876	6
571	20230908	101100	81784323	1875	1875	1876	1875	39
572	20230908	101000	81711167	1874	1867	1874	1867	504
573	20230908	100900	80769501	1867	1865	1867	1865	111
574	20230908	100800	80562284	1862	1862	1862	1862	635
575	20230908	100700	79379914	1862	1862	1862	1862	0
576	20230908	100600	79379914	1862	1862	1862	1862	5
577	20230908	100500	79370604	1862	1859	1862	1859	148
578	20230908	100400	79095438	1860	1860	1860	1860	335
579	20230908	100300	78472338	1862	1861	1862	1859	61
580	20230908	100200	78358882	1862	1861	1862	1861	400
581	20230908	100100	77614182	1862	1861	1862	1861	22
582	20230908	100000	77573237	1861	1861	1861	1861	2
583	20230908	095900	77569515	1861	1861	1861	1861	195
584	20230908	095800	77206620	1859	1859	1859	1859	0
585	20230908	095700	77206620	1859	1857	1861	1857	1035
586	20230908	095600	75283472	1856	1856	1856	1856	1930
587	20230908	095500	71701392	1856	1856	1856	1856	35
588	20230908	095400	71636432	1856	1855	1856	1855	122
589	20230908	095300	71410037	1847	1847	1847	1847	0
590	20230908	095200	71410037	1847	1849	1849	1847	5416
591	20230908	095100	61401216	1852	1856	1856	1852	4
592	20230908	095000	61393796	1856	1856	1856	1856	375
593	20230908	094900	60697796	1856	1854	1856	1854	1512
594	20230908	094800	57893090	1849	1849	1849	1849	325
595	20230908	094700	57292165	1854	1848	1854	1848	301
596	20230908	094600	56735911	1849	1849	1849	1849	0
597	20230908	094500	56735911	1849	1849	1849	1849	260
598	20230908	094400	56255171	1848	1854	1854	1848	1761
599	20230908	094300	52997739	1854	1854	1854	1854	0
600	20230908	094200	52997739	1854	1854	1854	1854	29
601	20230908	094100	52943973	1854	1854	1854	1854	0
602	20230908	094000	52943973	1854	1854	1854	1854	1
603	20230908	093900	52942119	1848	1848	1854	1848	1484
604	20230908	093800	50199675	1854	1854	1854	1854	8
605	20230908	093700	50184843	1854	1854	1854	1854	1
606	20230908	093600	50182989	1848	1848	1848	1848	52
607	20230908	093500	50086893	1847	1848	1848	1847	506
608	20230908	093400	49152301	1848	1848	1848	1848	72
609	20230908	093300	49019245	1847	1847	1847	1847	0
610	20230908	093200	49019245	1847	1848	1848	1847	2041
611	20230908	093100	45249127	1848	1849	1849	1848	100
612	20230908	093000	45064322	1854	1854	1854	1854	1
613	20230908	092900	45062468	1848	1848	1848	1848	178
614	20230908	092800	44733524	1847	1847	1847	1847	108
615	20230908	092700	44534048	1847	1848	1848	1847	1173
616	20230908	092600	42366495	1854	1854	1854	1854	1
617	20230908	092500	42364641	1848	1848	1848	1848	0
618	20230908	092400	42364641	1848	1852	1852	1848	182
619	20230908	092300	42028089	1853	1853	1853	1853	22
620	20230908	092200	41987323	1846	1850	1850	1846	300
621	20230908	092100	41433507	1853	1853	1853	1853	3
622	20230908	092000	41427948	1855	1855	1855	1846	4100
623	20230908	091900	33841305	1856	1859	1859	1856	130
624	20230908	091800	33599815	1860	1860	1860	1860	10
625	20230908	091700	33581215	1861	1861	1861	1861	45
626	20230908	091600	33497470	1861	1861	1861	1861	0
627	20230908	091500	33497470	1861	1861	1861	1861	100
628	20230908	091400	33311370	1861	1861	1861	1861	40
629	20230908	091300	33236930	1862	1862	1862	1862	10
630	20230908	091200	33218310	1863	1862	1863	1862	1000
631	20230908	091100	31355380	1863	1863	1863	1863	0
632	20230908	091000	31355380	1863	1863	1863	1863	4
633	20230908	090900	31347928	1850	1852	1852	1850	893
634	20230908	090800	29695401	1853	1853	1853	1853	500
635	20230908	090700	28768901	1865	1865	1865	1865	100
636	20230908	090600	28582401	1865	1865	1865	1865	1
637	20230908	090500	28580536	1865	1865	1865	1865	26
638	20230908	090400	28532046	1851	1851	1852	1851	260
639	20230908	090300	28050776	1851	1866	1866	1851	541
640	20230908	090200	27049044	1866	1866	1866	1866	366
641	20230908	090100	26366088	1850	1873	1873	1850	10419
642	20230908	090000	6977768	1900	1860	1919	1860	3678