KissMeData/307280/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	204000	540697894	1866	1866	1866	1866	815
3	20230907	203900	540697894	1866	1866	1866	1866	0
4	20230907	203800	540697894	1866	1866	1866	1866	0
5	20230907	203700	540697894	1866	1866	1866	1866	0
6	20230907	203600	540697894	1866	1866	1866	1866	0
7	20230907	203500	540697894	1866	1866	1866	1866	0
8	20230907	203400	540697894	1866	1866	1866	1866	0
9	20230907	203300	540697894	1866	1866	1866	1866	0
10	20230907	203200	540697894	1866	1866	1866	1866	0
11	20230907	203100	540697894	1866	1866	1866	1866	0
12	20230907	203000	540697894	1866	1866	1866	1866	0
13	20230907	202900	540697894	1866	1866	1866	1866	0
14	20230907	202800	540697894	1866	1866	1866	1866	0
15	20230907	202700	540697894	1866	1866	1866	1866	0
16	20230907	202600	540697894	1866	1866	1866	1866	0
17	20230907	202500	540697894	1866	1866	1866	1866	0
18	20230907	202400	540697894	1866	1866	1866	1866	0
19	20230907	202300	540697894	1866	1866	1866	1866	0
20	20230907	202200	540697894	1866	1866	1866	1866	0
21	20230907	202100	540697894	1866	1866	1866	1866	0
22	20230907	202000	540697894	1866	1866	1866	1866	0
23	20230907	201900	540697894	1866	1866	1866	1866	0
24	20230907	201800	540697894	1866	1866	1866	1866	0
25	20230907	201700	540697894	1866	1866	1866	1866	0
26	20230907	201600	540697894	1866	1866	1866	1866	0
27	20230907	201500	540697894	1866	1866	1866	1866	0
28	20230907	201400	540697894	1866	1866	1866	1866	0
29	20230907	201300	540697894	1866	1866	1866	1866	0
30	20230907	201200	540697894	1866	1866	1866	1866	0
31	20230907	201100	540697894	1866	1866	1866	1866	0
32	20230907	201000	540697894	1866	1866	1866	1866	815
33	20230907	200900	540697894	1866	1866	1866	1866	0
34	20230907	200800	540697894	1866	1866	1866	1866	0
35	20230907	200700	540697894	1866	1866	1866	1866	0
36	20230907	200600	540697894	1866	1866	1866	1866	0
37	20230907	200500	540697894	1866	1866	1866	1866	0
38	20230907	200400	540697894	1866	1866	1866	1866	0
39	20230907	200300	540697894	1866	1866	1866	1866	0
40	20230907	200200	540697894	1866	1866	1866	1866	0
41	20230907	200100	540697894	1866	1866	1866	1866	0
42	20230907	200000	540697894	1866	1866	1866	1866	0
43	20230907	195900	540697894	1866	1866	1866	1866	0
44	20230907	195800	540697894	1866	1866	1866	1866	0
45	20230907	195700	540697894	1866	1866	1866	1866	0
46	20230907	195600	540697894	1866	1866	1866	1866	0
47	20230907	195500	540697894	1866	1866	1866	1866	0
48	20230907	195400	540697894	1866	1866	1866	1866	0
49	20230907	195300	540697894	1866	1866	1866	1866	0
50	20230907	195200	540697894	1866	1866	1866	1866	0
51	20230907	195100	540697894	1866	1866	1866	1866	0
52	20230907	195000	540697894	1866	1866	1866	1866	0
53	20230907	194900	540697894	1866	1866	1866	1866	0
54	20230907	194800	540697894	1866	1866	1866	1866	0
55	20230907	194700	540697894	1866	1866	1866	1866	0
56	20230907	194600	540697894	1866	1866	1866	1866	0
57	20230907	194500	540697894	1866	1866	1866	1866	0
58	20230907	194400	540697894	1866	1866	1866	1866	0
59	20230907	194300	540697894	1866	1866	1866	1866	0
60	20230907	194200	540697894	1866	1866	1866	1866	0
61	20230907	194100	540697894	1866	1866	1866	1866	0
62	20230907	194000	540697894	1866	1866	1866	1866	815
63	20230907	193900	540697894	1866	1866	1866	1866	0
64	20230907	193800	540697894	1866	1866	1866	1866	0
65	20230907	193700	540697894	1866	1866	1866	1866	0
66	20230907	193600	540697894	1866	1866	1866	1866	0
67	20230907	193500	540697894	1866	1866	1866	1866	0
68	20230907	193400	540697894	1866	1866	1866	1866	0
69	20230907	193300	540697894	1866	1866	1866	1866	0
70	20230907	193200	540697894	1866	1866	1866	1866	0
71	20230907	193100	540697894	1866	1866	1866	1866	0
72	20230907	193000	540697894	1866	1866	1866	1866	0
73	20230907	192900	540697894	1866	1866	1866	1866	0
74	20230907	192800	540697894	1866	1866	1866	1866	0
75	20230907	192700	540697894	1866	1866	1866	1866	0
76	20230907	192600	540697894	1866	1866	1866	1866	0
77	20230907	192500	540697894	1866	1866	1866	1866	0
78	20230907	192400	540697894	1866	1866	1866	1866	0
79	20230907	192300	540697894	1866	1866	1866	1866	0
80	20230907	192200	540697894	1866	1866	1866	1866	0
81	20230907	192100	540697894	1866	1866	1866	1866	0
82	20230907	192000	540697894	1866	1866	1866	1866	0
83	20230907	191900	540697894	1866	1866	1866	1866	0
84	20230907	191800	540697894	1866	1866	1866	1866	0
85	20230907	191700	540697894	1866	1866	1866	1866	0
86	20230907	191600	540697894	1866	1866	1866	1866	0
87	20230907	191500	540697894	1866	1866	1866	1866	0
88	20230907	191400	540697894	1866	1866	1866	1866	0
89	20230907	191300	540697894	1866	1866	1866	1866	0
90	20230907	191200	540697894	1866	1866	1866	1866	0
91	20230907	191100	540697894	1866	1866	1866	1866	0
92	20230907	191000	540697894	1866	1866	1866	1866	815
93	20230907	190900	540697894	1866	1866	1866	1866	0
94	20230907	190800	540697894	1866	1866	1866	1866	0
95	20230907	190700	540697894	1866	1866	1866	1866	0
96	20230907	190600	540697894	1866	1866	1866	1866	0
97	20230907	190500	540697894	1866	1866	1866	1866	0
98	20230907	190400	540697894	1866	1866	1866	1866	0
99	20230907	190300	540697894	1866	1866	1866	1866	0
100	20230907	190200	540697894	1866	1866	1866	1866	0
101	20230907	190100	540697894	1866	1866	1866	1866	0
102	20230907	190000	540697894	1866	1866	1866	1866	0
103	20230907	185900	540697894	1866	1866	1866	1866	0
104	20230907	185800	540697894	1866	1866	1866	1866	0
105	20230907	185700	540697894	1866	1866	1866	1866	0
106	20230907	185600	540697894	1866	1866	1866	1866	0
107	20230907	185500	540697894	1866	1866	1866	1866	0
108	20230907	185400	540697894	1866	1866	1866	1866	0
109	20230907	185300	540697894	1866	1866	1866	1866	0
110	20230907	185200	540697894	1866	1866	1866	1866	0
111	20230907	185100	540697894	1866	1866	1866	1866	0
112	20230907	185000	540697894	1866	1866	1866	1866	0
113	20230907	184900	540697894	1866	1866	1866	1866	0
114	20230907	184800	540697894	1866	1866	1866	1866	0
115	20230907	184700	540697894	1866	1866	1866	1866	0
116	20230907	184600	540697894	1866	1866	1866	1866	0
117	20230907	184500	540697894	1866	1866	1866	1866	0
118	20230907	184400	540697894	1866	1866	1866	1866	0
119	20230907	184300	540697894	1866	1866	1866	1866	0
120	20230907	184200	540697894	1866	1866	1866	1866	0
121	20230907	184100	540697894	1866	1866	1866	1866	0
122	20230907	184000	540697894	1866	1866	1866	1866	815
123	20230907	183900	540697894	1866	1866	1866	1866	0
124	20230907	183800	540697894	1866	1866	1866	1866	0
125	20230907	183700	540697894	1866	1866	1866	1866	0
126	20230907	183600	540697894	1866	1866	1866	1866	0
127	20230907	183500	540697894	1866	1866	1866	1866	0
128	20230907	183400	540697894	1866	1866	1866	1866	0
129	20230907	183300	540697894	1866	1866	1866	1866	0
130	20230907	183200	540697894	1866	1866	1866	1866	0
131	20230907	183100	540697894	1866	1866	1866	1866	0
132	20230907	183000	540697894	1866	1866	1866	1866	0
133	20230907	182900	540697894	1866	1866	1866	1866	0
134	20230907	182800	540697894	1866	1866	1866	1866	0
135	20230907	182700	540697894	1866	1866	1866	1866	0
136	20230907	182600	540697894	1866	1866	1866	1866	0
137	20230907	182500	540697894	1866	1866	1866	1866	0
138	20230907	182400	540697894	1866	1866	1866	1866	0
139	20230907	182300	540697894	1866	1866	1866	1866	0
140	20230907	182200	540697894	1866	1866	1866	1866	0
141	20230907	182100	540697894	1866	1866	1866	1866	0
142	20230907	182000	540697894	1866	1866	1866	1866	0
143	20230907	181900	540697894	1866	1866	1866	1866	0
144	20230907	181800	540697894	1866	1866	1866	1866	0
145	20230907	181700	540697894	1866	1866	1866	1866	0
146	20230907	181600	540697894	1866	1866	1866	1866	0
147	20230907	181500	540697894	1866	1866	1866	1866	0
148	20230907	181400	540697894	1866	1866	1866	1866	0
149	20230907	181300	540697894	1866	1866	1866	1866	0
150	20230907	181200	540697894	1866	1866	1866	1866	0
151	20230907	181100	540697894	1866	1866	1866	1866	0
152	20230907	181000	540697894	1866	1866	1866	1866	815
153	20230907	180900	540697894	1866	1866	1866	1866	0
154	20230907	180800	540697894	1866	1866	1866	1866	0
155	20230907	180700	540697894	1866	1866	1866	1866	0
156	20230907	180600	540697894	1866	1866	1866	1866	0
157	20230907	180500	540697894	1866	1866	1866	1866	0
158	20230907	180400	540697894	1866	1866	1866	1866	0
159	20230907	180300	540697894	1866	1866	1866	1866	0
160	20230907	180200	540697894	1866	1866	1866	1866	0
161	20230907	180100	540697894	1866	1866	1866	1866	0
162	20230907	180000	540697894	1866	1866	1866	1866	0
163	20230907	175900	540697894	1866	1866	1866	1866	0
164	20230907	175800	540697894	1866	1866	1866	1866	0
165	20230907	175700	540697894	1866	1866	1866	1866	0
166	20230907	175600	540697894	1866	1866	1866	1866	0
167	20230907	175500	540697894	1866	1866	1866	1866	0
168	20230907	175400	540697894	1866	1866	1866	1866	0
169	20230907	175300	540697894	1866	1866	1866	1866	0
170	20230907	175200	540697894	1866	1866	1866	1866	0
171	20230907	175100	540697894	1866	1866	1866	1866	0
172	20230907	175000	540697894	1866	1866	1866	1866	0
173	20230907	174900	540697894	1866	1866	1866	1866	0
174	20230907	174800	540697894	1866	1866	1866	1866	0
175	20230907	174700	540697894	1866	1866	1866	1866	0
176	20230907	174600	540697894	1866	1866	1866	1866	0
177	20230907	174500	540697894	1866	1866	1866	1866	0
178	20230907	174400	540697894	1866	1866	1866	1866	0
179	20230907	174300	540697894	1866	1866	1866	1866	0
180	20230907	174200	540697894	1866	1866	1866	1866	0
181	20230907	174100	540697894	1866	1866	1866	1866	0
182	20230907	174000	540697894	1866	1866	1866	1866	815
183	20230907	173900	540697894	1866	1866	1866	1866	0
184	20230907	173800	540697894	1866	1866	1866	1866	0
185	20230907	173700	540697894	1866	1866	1866	1866	0
186	20230907	173600	540697894	1866	1866	1866	1866	0
187	20230907	173500	540697894	1866	1866	1866	1866	0
188	20230907	173400	540697894	1866	1866	1866	1866	0
189	20230907	173300	540697894	1866	1866	1866	1866	0
190	20230907	173200	540697894	1866	1866	1866	1866	0
191	20230907	173100	540697894	1866	1866	1866	1866	0
192	20230907	173000	540697894	1866	1866	1866	1866	0
193	20230907	172900	540697894	1866	1866	1866	1866	0
194	20230907	172800	540697894	1866	1866	1866	1866	0
195	20230907	172700	540697894	1866	1866	1866	1866	0
196	20230907	172600	540697894	1866	1866	1866	1866	0
197	20230907	172500	540697894	1866	1866	1866	1866	0
198	20230907	172400	540697894	1866	1866	1866	1866	0
199	20230907	172300	540697894	1866	1866	1866	1866	0
200	20230907	172200	540697894	1866	1866	1866	1866	0
201	20230907	172100	540697894	1866	1866	1866	1866	0
202	20230907	172000	540697894	1866	1866	1866	1866	0
203	20230907	171900	540697894	1866	1866	1866	1866	0
204	20230907	171800	540697894	1866	1866	1866	1866	0
205	20230907	171700	540697894	1866	1866	1866	1866	0
206	20230907	171600	540697894	1866	1866	1866	1866	0
207	20230907	171500	540697894	1866	1866	1866	1866	0
208	20230907	171400	540697894	1866	1866	1866	1866	0
209	20230907	171300	540697894	1866	1866	1866	1866	0
210	20230907	171200	540697894	1866	1866	1866	1866	0
211	20230907	171100	540697894	1866	1866	1866	1866	0
212	20230907	171000	540697894	1866	1866	1866	1866	815
213	20230907	170900	540697894	1866	1866	1866	1866	0
214	20230907	170800	540697894	1866	1866	1866	1866	0
215	20230907	170700	540697894	1866	1866	1866	1866	0
216	20230907	170600	540697894	1866	1866	1866	1866	0
217	20230907	170500	540697894	1866	1866	1866	1866	0
218	20230907	170400	540697894	1866	1866	1866	1866	0
219	20230907	170300	540697894	1866	1866	1866	1866	0
220	20230907	170200	540697894	1866	1866	1866	1866	0
221	20230907	170100	540697894	1866	1866	1866	1866	0
222	20230907	170000	540697894	1866	1866	1866	1866	0
223	20230907	165900	540697894	1866	1866	1866	1866	0
224	20230907	165800	540697894	1866	1866	1866	1866	0
225	20230907	165700	540697894	1866	1866	1866	1866	0
226	20230907	165600	540697894	1866	1866	1866	1866	0
227	20230907	165500	540697894	1866	1866	1866	1866	0
228	20230907	165400	540697894	1866	1866	1866	1866	0
229	20230907	165300	540697894	1866	1866	1866	1866	0
230	20230907	165200	540697894	1866	1866	1866	1866	0
231	20230907	165100	540697894	1866	1866	1866	1866	0
232	20230907	165000	540697894	1866	1866	1866	1866	0
233	20230907	164900	540697894	1866	1866	1866	1866	0
234	20230907	164800	540697894	1866	1866	1866	1866	0
235	20230907	164700	540697894	1866	1866	1866	1866	0
236	20230907	164600	540697894	1866	1866	1866	1866	0
237	20230907	164500	540697894	1866	1866	1866	1866	0
238	20230907	164400	540697894	1866	1866	1866	1866	0
239	20230907	164300	540697894	1866	1866	1866	1866	0
240	20230907	164200	540697894	1866	1866	1866	1866	0
241	20230907	164100	540697894	1866	1866	1866	1866	0
242	20230907	164000	540697894	1866	1866	1866	1866	815
243	20230907	163900	540697894	1866	1866	1866	1866	0
244	20230907	163800	540697894	1866	1866	1866	1866	0
245	20230907	163700	540697894	1866	1866	1866	1866	0
246	20230907	163600	540697894	1866	1866	1866	1866	0
247	20230907	163500	540697894	1866	1866	1866	1866	0
248	20230907	163400	540697894	1866	1866	1866	1866	0
249	20230907	163300	540697894	1866	1866	1866	1866	0
250	20230907	163200	540697894	1866	1866	1866	1866	0
251	20230907	163100	540697894	1866	1866	1866	1866	0
252	20230907	163000	540697894	1866	1866	1866	1866	0
253	20230907	162900	540697894	1866	1866	1866	1866	0
254	20230907	162800	540697894	1866	1866	1866	1866	0
255	20230907	162700	540697894	1866	1866	1866	1866	0
256	20230907	162600	540697894	1866	1866	1866	1866	0
257	20230907	162500	540697894	1866	1866	1866	1866	0
258	20230907	162400	540697894	1866	1866	1866	1866	0
259	20230907	162300	540697894	1866	1866	1866	1866	0
260	20230907	162200	540697894	1866	1866	1866	1866	0
261	20230907	162100	540697894	1866	1866	1866	1866	0
262	20230907	162000	540697894	1866	1866	1866	1866	0
263	20230907	161900	540697894	1866	1866	1866	1866	0
264	20230907	161800	540697894	1866	1866	1866	1866	0
265	20230907	161700	540697894	1866	1866	1866	1866	0
266	20230907	161600	540697894	1866	1866	1866	1866	0
267	20230907	161500	540697894	1866	1866	1866	1866	0
268	20230907	161400	540697894	1866	1866	1866	1866	0
269	20230907	161300	540697894	1866	1866	1866	1866	0
270	20230907	161200	540697894	1866	1866	1866	1866	0
271	20230907	161100	540697894	1866	1866	1866	1866	0
272	20230907	161000	540697894	1866	1866	1866	1866	815
273	20230907	160900	540697894	1866	1866	1866	1866	0
274	20230907	160800	540697894	1866	1866	1866	1866	0
275	20230907	160700	540697894	1866	1866	1866	1866	0
276	20230907	160600	540697894	1866	1866	1866	1866	0
277	20230907	160500	540697894	1866	1866	1866	1866	0
278	20230907	160400	540697894	1866	1866	1866	1866	0
279	20230907	160300	540697894	1866	1866	1866	1866	0
280	20230907	160200	540697894	1866	1866	1866	1866	0
281	20230907	160100	540697894	1866	1866	1866	1866	0
282	20230907	160000	540697894	1866	1866	1866	1866	0
283	20230907	155900	540697894	1866	1866	1866	1866	0
284	20230907	155800	540697894	1866	1866	1866	1866	0
285	20230907	155700	540697894	1866	1866	1866	1866	0
286	20230907	155600	540697894	1866	1866	1866	1866	0
287	20230907	155500	540697894	1866	1866	1866	1866	0
288	20230907	155400	540697894	1866	1866	1866	1866	0
289	20230907	155300	540697894	1866	1866	1866	1866	0
290	20230907	155200	540697894	1866	1866	1866	1866	0
291	20230907	155100	540697894	1866	1866	1866	1866	0
292	20230907	155000	540697894	1866	1866	1866	1866	0
293	20230907	154900	540697894	1866	1866	1866	1866	0
294	20230907	154800	540697894	1866	1866	1866	1866	0
295	20230907	154700	540697894	1866	1866	1866	1866	0
296	20230907	154600	540697894	1866	1866	1866	1866	0
297	20230907	154500	540697894	1866	1866	1866	1866	0
298	20230907	154400	540697894	1866	1866	1866	1866	0
299	20230907	154300	540697894	1866	1866	1866	1866	0
300	20230907	154200	540697894	1866	1866	1866	1866	0
301	20230907	154100	540697894	1866	1866	1866	1866	0
302	20230907	154000	540697894	1866	1866	1866	1866	815
303	20230907	153900	540697894	1866	1866	1866	1866	0
304	20230907	153800	540697894	1866	1866	1866	1866	0
305	20230907	153700	540697894	1866	1866	1866	1866	0
306	20230907	153600	540697894	1866	1866	1866	1866	0
307	20230907	153500	540697894	1866	1866	1866	1866	0
308	20230907	153400	540697894	1866	1866	1866	1866	0
309	20230907	153300	540697894	1866	1866	1866	1866	0
310	20230907	153200	540697894	1866	1866	1866	1866	0
311	20230907	153100	540697894	1866	1866	1866	1866	0
312	20230907	153000	540697894	1866	1866	1866	1866	815
313	20230907	152900	539177104	1866	1866	1866	1866	0
314	20230907	152800	539177104	1866	1866	1866	1866	0
315	20230907	152700	539177104	1866	1866	1866	1866	0
316	20230907	152600	539177104	1866	1866	1866	1866	0
317	20230907	152500	539177104	1866	1866	1866	1866	0
318	20230907	152400	539177104	1866	1866	1866	1866	0
319	20230907	152300	539177104	1866	1866	1866	1866	0
320	20230907	152200	539177104	1866	1866	1866	1866	0
321	20230907	152100	539177104	1866	1866	1866	1866	0
322	20230907	152000	539177104	1866	1866	1866	1866	0
323	20230907	151900	539177104	1866	1866	1866	1866	247
324	20230907	151800	538716202	1863	1863	1863	1863	1
325	20230907	151700	538714339	1864	1864	1864	1864	763
326	20230907	151600	537292107	1863	1865	1865	1863	2683
327	20230907	151500	532290966	1864	1864	1864	1864	0
328	20230907	151400	532290966	1864	1864	1864	1864	0
329	20230907	151300	532290966	1864	1866	1866	1864	1238
330	20230907	151200	529982858	1866	1867	1867	1865	259
331	20230907	151100	529499308	1864	1868	1868	1864	9939
332	20230907	151000	510967153	1868	1868	1870	1868	1241
333	20230907	150900	508647061	1868	1868	1868	1868	0
334	20230907	150800	508647061	1868	1868	1868	1868	216
335	20230907	150700	508243573	1868	1870	1870	1868	894
336	20230907	150600	506572153	1870	1870	1870	1870	1001
337	20230907	150500	504700283	1868	1868	1868	1868	0
338	20230907	150400	504700283	1868	1868	1868	1868	1
339	20230907	150300	504698415	1869	1869	1869	1869	0
340	20230907	150200	504698415	1869	1869	1869	1869	1337
341	20230907	150100	502199562	1869	1869	1869	1869	1
342	20230907	150000	502197693	1868	1866	1870	1866	395
343	20230907	145900	501460597	1866	1866	1866	1866	760
344	20230907	145800	500042437	1865	1866	1868	1865	339
345	20230907	145700	499410190	1865	1866	1868	1865	1167
346	20230907	145600	497232779	1866	1867	1867	1866	534
347	20230907	145500	496236112	1868	1867	1868	1867	825
348	20230907	145400	494695346	1869	1868	1869	1867	850
349	20230907	145300	493108205	1868	1867	1868	1867	909
350	20230907	145200	491411100	1867	1869	1869	1867	861
351	20230907	145100	489803170	1869	1869	1875	1869	1087
352	20230907	145000	487771543	1875	1869	1875	1869	506
353	20230907	144900	486825781	1875	1869	1875	1869	459
354	20230907	144800	485967821	1869	1872	1872	1868	664
355	20230907	144700	484726555	1871	1870	1873	1867	2319
356	20230907	144600	480390291	1870	1871	1871	1870	853
357	20230907	144500	478794553	1873	1872	1873	1872	588
358	20230907	144400	477693815	1873	1876	1876	1873	1621
359	20230907	144300	474654999	1876	1877	1877	1876	4639
360	20230907	144200	465950923	1878	1877	1878	1877	208
361	20230907	144100	465560300	1878	1880	1882	1878	1612
362	20230907	144000	462528969	1879	1878	1879	1878	798
363	20230907	143900	461030135	1879	1879	1879	1879	542
364	20230907	143800	460011717	1880	1879	1880	1879	383
365	20230907	143700	459292057	1879	1882	1882	1879	3794
366	20230907	143600	452155778	1883	1882	1883	1882	358
367	20230907	143500	451481999	1884	1885	1898	1883	2750
368	20230907	143400	446300967	1884	1881	1897	1881	1446
369	20230907	143300	443572918	1883	1895	1897	1883	976
370	20230907	143200	441725360	1897	1883	1899	1883	6591
371	20230907	143100	429220131	1900	1893	1900	1879	5430
372	20230907	143000	418918368	1893	1891	1893	1878	1973
373	20230907	142900	415189146	1891	1889	1891	1878	4070
374	20230907	142800	407506047	1889	1877	1890	1877	1424
375	20230907	142700	404825128	1893	1876	1893	1876	4751
376	20230907	142600	395836274	1876	1884	1893	1876	4072
377	20230907	142500	388135332	1886	1883	1886	1872	1041
378	20230907	142400	386176884	1883	1877	1883	1871	1650
379	20230907	142300	383078859	1871	1874	1877	1871	1771
380	20230907	142200	379758772	1871	1871	1871	1871	0
381	20230907	142100	379758772	1871	1871	1871	1871	108
382	20230907	142000	379556704	1871	1871	1871	1871	392
383	20230907	141900	378823272	1874	1874	1874	1874	0
384	20230907	141800	378823272	1874	1874	1874	1874	0
385	20230907	141700	378823272	1874	1874	1874	1874	0
386	20230907	141600	378823272	1874	1874	1874	1874	0
387	20230907	141500	378823272	1874	1874	1874	1874	0
388	20230907	141400	378823272	1874	1874	1874	1874	0
389	20230907	141300	378823272	1874	1874	1874	1874	0
390	20230907	141200	378823272	1874	1874	1874	1874	0
391	20230907	141100	378823272	1874	1874	1874	1874	0
392	20230907	141000	378823272	1874	1874	1874	1874	0
393	20230907	140900	378823272	1874	1874	1874	1874	10
394	20230907	140800	378804532	1871	1871	1871	1871	0
395	20230907	140700	378804532	1871	1871	1871	1871	0
396	20230907	140600	378804532	1871	1871	1871	1871	0
397	20230907	140500	378804532	1871	1872	1872	1871	466
398	20230907	140400	377932256	1874	1872	1874	1872	38
399	20230907	140300	377861118	1873	1873	1873	1873	58
400	20230907	140200	377752484	1874	1874	1874	1874	1
401	20230907	140100	377750610	1873	1873	1873	1873	0
402	20230907	140000	377750610	1873	1873	1873	1873	42
403	20230907	135900	377671944	1874	1872	1874	1872	1293
404	20230907	135800	375249247	1872	1872	1872	1872	42
405	20230907	135700	375170623	1872	1872	1872	1872	20
406	20230907	135600	375133183	1872	1871	1872	1871	855
407	20230907	135500	373533278	1871	1871	1871	1871	255
408	20230907	135400	373056173	1876	1876	1876	1876	0
409	20230907	135300	373056173	1876	1873	1878	1872	473
410	20230907	135200	372170506	1873	1874	1879	1873	302
411	20230907	135100	371604853	1874	1875	1875	1874	1110
412	20230907	135000	369524202	1876	1877	1880	1876	151
413	20230907	134900	369240626	1880	1880	1880	1880	0
414	20230907	134800	369240626	1880	1880	1880	1880	540
415	20230907	134700	368225426	1880	1880	1880	1880	0
416	20230907	134600	368225426	1880	1880	1880	1880	0
417	20230907	134500	368225426	1880	1880	1880	1880	1
418	20230907	134400	368223546	1877	1877	1877	1877	100
419	20230907	134300	368035846	1880	1880	1880	1880	0
420	20230907	134200	368035846	1880	1880	1880	1880	0
421	20230907	134100	368035846	1880	1880	1880	1880	0
422	20230907	134000	368035846	1880	1880	1880	1880	0
423	20230907	133900	368035846	1880	1880	1880	1880	0
424	20230907	133800	368035846	1880	1880	1880	1880	0
425	20230907	133700	368035846	1880	1880	1880	1880	26
426	20230907	133600	367986966	1880	1880	1880	1880	0
427	20230907	133500	367986966	1880	1880	1880	1880	0
428	20230907	133400	367986966	1880	1880	1880	1880	5
429	20230907	133300	367977566	1880	1880	1880	1880	0
430	20230907	133200	367977566	1880	1878	1880	1878	10
431	20230907	133100	367958776	1880	1878	1880	1878	1010
432	20230907	133000	366061005	1875	1878	1878	1875	41
433	20230907	132900	365984010	1877	1875	1877	1875	2
434	20230907	132800	365980258	1878	1874	1878	1874	3
435	20230907	132700	365974629	1878	1874	1878	1874	32
436	20230907	132600	365914654	1874	1874	1874	1874	0
437	20230907	132500	365914654	1874	1874	1874	1874	0
438	20230907	132400	365914654	1874	1874	1874	1874	0
439	20230907	132300	365914654	1874	1874	1874	1874	0
440	20230907	132200	365914654	1874	1874	1874	1874	0
441	20230907	132100	365914654	1874	1874	1874	1874	0
442	20230907	132000	365914654	1874	1874	1874	1874	0
443	20230907	131900	365914654	1874	1874	1874	1874	0
444	20230907	131800	365914654	1874	1872	1874	1872	3
445	20230907	131700	365909035	1877	1877	1877	1877	0
446	20230907	131600	365909035	1877	1877	1877	1877	0
447	20230907	131500	365909035	1877	1873	1877	1873	5
448	20230907	131400	365899660	1872	1868	1872	1867	45
449	20230907	131300	365815621	1879	1871	1879	1871	3
450	20230907	131200	365809993	1879	1869	1879	1869	11
451	20230907	131100	365789369	1869	1876	1879	1869	1431
452	20230907	131000	363110321	1878	1878	1878	1872	46
453	20230907	130900	363023965	1878	1878	1878	1878	51
454	20230907	130800	362928187	1877	1873	1877	1873	35
455	20230907	130700	362862592	1872	1870	1872	1870	300
456	20230907	130600	362301292	1867	1867	1867	1867	0
457	20230907	130500	362301292	1867	1866	1867	1866	540
458	20230907	130400	361293185	1866	1866	1866	1866	1
459	20230907	130300	361291319	1865	1865	1866	1865	151
460	20230907	130200	361009703	1866	1865	1866	1865	149
461	20230907	130100	360731720	1866	1865	1866	1865	188
462	20230907	130000	360380951	1865	1865	1865	1865	1
463	20230907	125900	360379086	1865	1865	1865	1865	251
464	20230907	125800	359910971	1865	1864	1865	1864	43
465	20230907	125700	359830818	1864	1865	1865	1864	288
466	20230907	125600	359293943	1865	1865	1865	1864	318
467	20230907	125500	358701084	1864	1864	1864	1864	44
468	20230907	125400	358619068	1864	1864	1864	1864	262
469	20230907	125300	358130700	1866	1864	1866	1863	14002
470	20230907	125200	332003469	1864	1864	1864	1863	903
471	20230907	125100	330320574	1865	1866	1867	1865	335
472	20230907	125000	329695570	1866	1866	1866	1866	223
473	20230907	124900	329279452	1867	1866	1867	1866	30
474	20230907	124800	329223468	1869	1866	1869	1866	686
475	20230907	124700	327943264	1865	1864	1865	1864	361
476	20230907	124600	327270236	1865	1865	1865	1865	0
477	20230907	124500	327270236	1865	1864	1865	1864	480
478	20230907	124400	326375213	1865	1865	1865	1865	1
479	20230907	124300	326373348	1864	1864	1865	1864	344
480	20230907	124200	325732131	1864	1864	1864	1864	43
481	20230907	124100	325651979	1864	1864	1864	1864	315
482	20230907	124000	325064819	1864	1864	1864	1864	350
483	20230907	123900	324412419	1865	1866	1866	1865	415
484	20230907	123800	323638443	1865	1865	1866	1865	374
485	20230907	123700	322940932	1866	1866	1866	1866	20
486	20230907	123600	322903612	1866	1868	1868	1865	1004
487	20230907	123500	321031145	1866	1865	1866	1865	492
488	20230907	123400	320113526	1865	1864	1865	1864	257
489	20230907	123300	319634374	1865	1865	1865	1864	45
490	20230907	123200	319550492	1865	1865	1865	1865	82
491	20230907	123100	319397562	1865	1865	1865	1865	1
492	20230907	123000	319395697	1877	1866	1877	1866	445
493	20230907	122900	318564271	1875	1867	1875	1867	3
494	20230907	122800	318558661	1867	1865	1877	1865	202
495	20230907	122700	318181551	1865	1865	1877	1865	469
496	20230907	122600	317305589	1865	1864	1865	1864	44
497	20230907	122500	317223572	1864	1865	1866	1864	364
498	20230907	122400	316544877	1865	1865	1865	1864	107
499	20230907	122300	316345423	1865	1866	1866	1865	1112
500	20230907	122200	314271529	1866	1865	1866	1865	45
501	20230907	122100	314187602	1865	1866	1866	1865	251
502	20230907	122000	313719444	1866	1865	1866	1865	139
503	20230907	121900	313460171	1865	1866	1866	1865	282
504	20230907	121800	312934240	1865	1866	1866	1865	1359
505	20230907	121700	310399695	1866	1866	1866	1866	0
506	20230907	121600	310399695	1866	1865	1866	1865	652
507	20230907	121500	309183312	1865	1865	1865	1865	101
508	20230907	121400	308994947	1865	1865	1865	1865	322
509	20230907	121300	308394417	1865	1865	1865	1865	186
510	20230907	121200	308047527	1869	1865	1869	1865	143
511	20230907	121100	307780432	1869	1865	1869	1865	143
512	20230907	121000	307513337	1870	1870	1870	1870	10
513	20230907	120900	307494637	1870	1870	1870	1870	37
514	20230907	120800	307425447	1870	1870	1870	1870	10
515	20230907	120700	307406747	1871	1869	1871	1869	592
516	20230907	120600	306300109	1871	1871	1871	1871	0
517	20230907	120500	306300109	1871	1865	1871	1865	1480
518	20230907	120400	303533616	1865	1865	1865	1864	43
519	20230907	120300	303453452	1864	1865	1865	1864	247
520	20230907	120200	302993034	1865	1865	1865	1865	17
521	20230907	120100	302961329	1864	1865	1865	1864	888
522	20230907	120000	301305385	1865	1864	1865	1864	226
523	20230907	115900	300884119	1865	1864	1865	1864	130
524	20230907	115800	300641797	1864	1864	1864	1864	232
525	20230907	115700	300209349	1864	1864	1864	1864	43
526	20230907	115600	300129197	1864	1864	1864	1864	405
527	20230907	115500	299374277	1864	1864	1864	1864	600
528	20230907	115400	298255877	1864	1864	1864	1864	321
529	20230907	115300	297657533	1864	1864	1864	1864	43
530	20230907	115200	297577381	1864	1864	1864	1864	171
531	20230907	115100	297258637	1864	1864	1864	1864	262
532	20230907	115000	296770269	1864	1864	1864	1864	0
533	20230907	114900	296770269	1864	1864	1864	1864	385
534	20230907	114800	296052629	1865	1865	1865	1865	0
535	20230907	114700	296052629	1865	1864	1865	1864	292
536	20230907	114600	295508333	1864	1864	1864	1864	43
537	20230907	114500	295428181	1864	1864	1864	1864	316
538	20230907	114400	294839157	1864	1865	1865	1864	620
539	20230907	114300	293683417	1863	1863	1863	1863	213
540	20230907	114200	293286598	1867	1867	1867	1863	217
541	20230907	114100	292881631	1867	1868	1868	1867	142
542	20230907	114000	292616417	1867	1868	1868	1867	339
543	20230907	113900	291983454	1867	1867	1867	1867	43
544	20230907	113800	291903173	1869	1869	1869	1869	0
545	20230907	113700	291903173	1869	1869	1869	1869	0
546	20230907	113600	291903173	1869	1868	1869	1868	44
547	20230907	113500	291820980	1868	1866	1868	1866	987
548	20230907	113400	289979089	1860	1860	1860	1860	85
549	20230907	113300	289820989	1860	1860	1860	1860	42
550	20230907	113200	289742869	1868	1860	1868	1860	45
551	20230907	113100	289659153	1868	1868	1868	1868	10
552	20230907	113000	289640473	1870	1870	1870	1870	0
553	20230907	112900	289640473	1870	1861	1870	1861	2
554	20230907	112800	289636742	1870	1868	1870	1860	681
555	20230907	112700	288369221	1861	1861	1861	1861	1043
556	20230907	112600	286428198	1861	1861	1861	1861	3
557	20230907	112500	286422615	1870	1863	1870	1861	4041
558	20230907	112400	278898392	1861	1861	1861	1861	171
559	20230907	112300	278580161	1861	1861	1861	1861	43
560	20230907	112200	278500138	1861	1861	1861	1861	213
561	20230907	112100	278103745	1861	1861	1861	1861	85
562	20230907	112000	277945560	1861	1861	1861	1861	0
563	20230907	111900	277945560	1861	1861	1861	1861	299
564	20230907	111800	277389121	1868	1868	1868	1868	0
565	20230907	111700	277389121	1868	1868	1868	1868	0
566	20230907	111600	277389121	1868	1861	1868	1861	46
567	20230907	111500	277303494	1861	1861	1861	1861	1
568	20230907	111400	277301633	1867	1867	1867	1867	80
569	20230907	111300	277152273	1867	1866	1867	1866	356
570	20230907	111200	276487971	1866	1866	1866	1866	194
571	20230907	111100	276125967	1866	1866	1866	1866	43
572	20230907	111000	276045729	1866	1865	1866	1865	473
573	20230907	110900	275163482	1861	1865	1865	1861	2278
574	20230907	110800	270917585	1864	1864	1864	1864	85
575	20230907	110700	270759145	1861	1861	1861	1861	43
576	20230907	110600	270679122	1868	1868	1868	1868	538
577	20230907	110500	269674138	1870	1870	1870	1870	0
578	20230907	110400	269674138	1870	1870	1870	1870	11
579	20230907	110300	269653568	1870	1859	1870	1859	294
580	20230907	110200	269107011	1857	1857	1857	1857	42
581	20230907	110100	269029017	1857	1856	1857	1856	247
582	20230907	110000	268570380	1857	1856	1857	1856	421
583	20230907	105900	267789002	1856	1856	1857	1856	633
584	20230907	105800	266614114	1856	1859	1859	1856	229
585	20230907	105700	266189054	1855	1860	1860	1855	14569
586	20230907	105600	239144432	1860	1860	1860	1860	560
587	20230907	105500	238102832	1861	1860	1862	1860	2466
588	20230907	105400	233513975	1860	1861	1861	1860	567
589	20230907	105300	232459108	1861	1862	1862	1861	597
590	20230907	105200	231348052	1861	1861	1861	1861	421
591	20230907	105100	230564571	1861	1861	1861	1861	52
592	20230907	105000	230467799	1866	1867	1867	1866	11
593	20230907	104900	230447263	1863	1860	1863	1860	748
594	20230907	104800	229055202	1860	1861	1861	1860	3285
595	20230907	104700	222943235	1861	1861	1861	1861	195
596	20230907	104600	222580340	1863	1861	1863	1861	1069
597	20230907	104500	220590795	1862	1861	1862	1861	426
598	20230907	104400	219797708	1863	1860	1863	1860	527
599	20230907	104300	218816798	1860	1860	1864	1860	481
600	20230907	104200	217921834	1862	1862	1862	1859	1232
601	20230907	104100	215629063	1864	1862	1864	1861	355
602	20230907	104000	214967914	1863	1866	1866	1861	1470
603	20230907	103900	212231640	1863	1861	1864	1860	2724
604	20230907	103800	207160742	1861	1865	1865	1861	1501
605	20230907	103700	204364135	1866	1866	1866	1865	377
606	20230907	103600	203660858	1866	1866	1866	1866	237
607	20230907	103500	203218616	1867	1867	1867	1866	417
608	20230907	103400	202440346	1867	1866	1867	1866	576
609	20230907	103300	201365464	1866	1866	1866	1866	486
610	20230907	103200	200458588	1865	1868	1868	1865	725
611	20230907	103100	199105177	1885	1864	1885	1864	803
612	20230907	103000	197600582	1863	1864	1864	1863	469
613	20230907	102900	196726702	1864	1865	1865	1863	737
614	20230907	102800	195353196	1865	1866	1866	1865	3
615	20230907	102700	195347599	1879	1863	1879	1863	1131
616	20230907	102600	193230115	1864	1863	1864	1863	343
617	20230907	102500	192591098	1863	1864	1865	1863	374
618	20230907	102400	191894003	1865	1866	1867	1865	263
619	20230907	102300	191403102	1866	1863	1866	1863	731
620	20230907	102200	190040160	1865	1862	1865	1862	456
621	20230907	102100	189190802	1863	1863	1863	1862	275
622	20230907	102000	188678528	1862	1859	1862	1859	724
623	20230907	101900	187331927	1859	1861	1861	1859	290
624	20230907	101800	186792683	1861	1861	1862	1861	398
625	20230907	101700	186051877	1862	1862	1862	1858	472
626	20230907	101600	185173558	1857	1857	1859	1856	1719
627	20230907	101500	181981131	1857	1858	1858	1857	349
628	20230907	101400	181333016	1857	1857	1857	1856	687
629	20230907	101300	180057570	1858	1861	1861	1858	4201
630	20230907	101200	172242210	1861	1863	1863	1861	777
631	20230907	101100	170795567	1863	1863	1863	1863	519
632	20230907	101000	169828670	1863	1865	1865	1863	2927
633	20230907	100900	164373627	1865	1865	1865	1865	790
634	20230907	100800	162900277	1865	1866	1866	1865	1351
635	20230907	100700	160380518	1867	1869	1870	1866	305
636	20230907	100600	159810306	1870	1870	1870	1870	6
637	20230907	100500	159799086	1875	1863	1875	1863	3488
638	20230907	100400	153293496	1864	1865	1865	1864	1109
639	20230907	100300	151225589	1866	1868	1868	1865	3516
640	20230907	100200	144660103	1868	1868	1868	1868	549
641	20230907	100100	143634571	1868	1870	1870	1868	1121
642	20230907	100000	141538577	1870	1870	1870	1870	704
643	20230907	095900	140222097	1870	1868	1871	1868	1233
644	20230907	095800	137917146	1867	1867	1867	1867	618
645	20230907	095700	136763340	1867	1868	1868	1867	1900
646	20230907	095600	133214272	1869	1868	1869	1868	1338
647	20230907	095500	130714714	1868	1870	1870	1868	1352
648	20230907	095400	128186859	1870	1870	1871	1870	377
649	20230907	095300	127481864	1870	1870	1870	1870	320
650	20230907	095200	126883464	1870	1870	1871	1870	478
651	20230907	095100	125989602	1870	1870	1871	1870	326
652	20230907	095000	125379977	1870	1871	1872	1870	731
653	20230907	094900	124012272	1872	1872	1873	1872	458
654	20230907	094800	123154684	1873	1870	1873	1869	926
655	20230907	094700	121422055	1870	1871	1872	1868	276
656	20230907	094600	120905576	1870	1873	1874	1869	673
657	20230907	094500	119645318	1875	1872	1875	1863	10565
658	20230907	094400	99919258	1872	1877	1877	1871	1601
659	20230907	094300	96919351	1878	1884	1884	1875	1810
660	20230907	094200	93517001	1884	1888	1889	1884	939
661	20230907	094100	91746482	1887	1888	1890	1887	514
662	20230907	094000	90776240	1888	1889	1889	1888	456
663	20230907	093900	89915045	1889	1891	1891	1889	395
664	20230907	093800	89168439	1891	1889	1892	1889	500
665	20230907	093700	88223106	1890	1890	1890	1890	421
666	20230907	093600	87427416	1891	1890	1892	1890	1058
667	20230907	093500	85427004	1895	1890	1895	1889	241
668	20230907	093400	84971515	1889	1889	1890	1888	1458
669	20230907	093300	82217151	1889	1888	1903	1888	437
670	20230907	093200	81390851	1906	1882	1906	1882	957
671	20230907	093100	79587325	1881	1883	1884	1881	402
672	20230907	093000	78830373	1883	1885	1885	1880	1887
673	20230907	092900	75278693	1887	1893	1893	1887	8115
674	20230907	092800	59935822	1892	1893	1895	1892	385
675	20230907	092700	59207193	1892	1900	1900	1891	2562
676	20230907	092600	54352986	1901	1900	1902	1900	968
677	20230907	092500	52513366	1900	1902	1902	1900	180
678	20230907	092400	52171110	1901	1908	1908	1901	2321
679	20230907	092300	47746586	1909	1911	1911	1909	168
680	20230907	092200	47425834	1911	1909	1911	1909	108
681	20230907	092100	47219605	1909	1909	1912	1909	438
682	20230907	092000	46382965	1910	1908	1915	1907	953
683	20230907	091900	44564364	1908	1907	1915	1907	181
684	20230907	091800	44218859	1916	1907	1916	1907	1159
685	20230907	091700	42002593	1909	1905	1909	1905	1065
686	20230907	091600	39970372	1901	1899	1906	1899	1013
687	20230907	091500	38044885	1898	1899	1899	1898	720
688	20230907	091400	36678314	1900	1898	1902	1898	547
689	20230907	091300	35638424	1898	1906	1906	1896	1919
690	20230907	091200	31986526	1906	1908	1908	1905	2021
691	20230907	091100	28134348	1908	1906	1908	1906	716
692	20230907	091000	26768465	1905	1906	1906	1905	163
693	20230907	090900	26457939	1908	1903	1909	1903	1305
694	20230907	090800	23969257	1901	1898	1903	1898	478
695	20230907	090700	23060731	1897	1889	1897	1889	1119
696	20230907	090600	20943023	1890	1886	1890	1886	114
697	20230907	090500	20727984	1886	1883	1887	1882	2842
698	20230907	090400	15375910	1883	1881	1883	1876	76
699	20230907	090300	15232812	1880	1876	1880	1876	56
700	20230907	090200	15127621	1872	1872	1872	1872	769
701	20230907	090100	13688053	1868	1870	1870	1865	1594
702	20230907	090000	10709210	1870	1888	1888	1870	5695