KissMeData/307280/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203600	636199733	1870	1870	1870	1870	1088
3	20230905	203500	636199733	1870	1870	1870	1870	0
4	20230905	203400	636199733	1870	1870	1870	1870	0
5	20230905	203300	636199733	1870	1870	1870	1870	0
6	20230905	203200	636199733	1870	1870	1870	1870	0
7	20230905	203100	636199733	1870	1870	1870	1870	0
8	20230905	203000	636199733	1870	1870	1870	1870	0
9	20230905	202900	636199733	1870	1870	1870	1870	0
10	20230905	202800	636199733	1870	1870	1870	1870	0
11	20230905	202700	636199733	1870	1870	1870	1870	0
12	20230905	202600	636199733	1870	1870	1870	1870	0
13	20230905	202500	636199733	1870	1870	1870	1870	0
14	20230905	202400	636199733	1870	1870	1870	1870	0
15	20230905	202300	636199733	1870	1870	1870	1870	0
16	20230905	202200	636199733	1870	1870	1870	1870	0
17	20230905	202100	636199733	1870	1870	1870	1870	0
18	20230905	202000	636199733	1870	1870	1870	1870	0
19	20230905	201900	636199733	1870	1870	1870	1870	0
20	20230905	201800	636199733	1870	1870	1870	1870	0
21	20230905	201700	636199733	1870	1870	1870	1870	0
22	20230905	201600	636199733	1870	1870	1870	1870	0
23	20230905	201500	636199733	1870	1870	1870	1870	0
24	20230905	201400	636199733	1870	1870	1870	1870	0
25	20230905	201300	636199733	1870	1870	1870	1870	0
26	20230905	201200	636199733	1870	1870	1870	1870	0
27	20230905	201100	636199733	1870	1870	1870	1870	0
28	20230905	201000	636199733	1870	1870	1870	1870	0
29	20230905	200900	636199733	1870	1870	1870	1870	0
30	20230905	200800	636199733	1870	1870	1870	1870	0
31	20230905	200700	636199733	1870	1870	1870	1870	0
32	20230905	200600	636199733	1870	1870	1870	1870	1088
33	20230905	200500	636199733	1870	1870	1870	1870	0
34	20230905	200400	636199733	1870	1870	1870	1870	0
35	20230905	200300	636199733	1870	1870	1870	1870	0
36	20230905	200200	636199733	1870	1870	1870	1870	0
37	20230905	200100	636199733	1870	1870	1870	1870	0
38	20230905	200000	636199733	1870	1870	1870	1870	0
39	20230905	195900	636199733	1870	1870	1870	1870	0
40	20230905	195800	636199733	1870	1870	1870	1870	0
41	20230905	195700	636199733	1870	1870	1870	1870	0
42	20230905	195600	636199733	1870	1870	1870	1870	0
43	20230905	195500	636199733	1870	1870	1870	1870	0
44	20230905	195400	636199733	1870	1870	1870	1870	0
45	20230905	195300	636199733	1870	1870	1870	1870	0
46	20230905	195200	636199733	1870	1870	1870	1870	0
47	20230905	195100	636199733	1870	1870	1870	1870	0
48	20230905	195000	636199733	1870	1870	1870	1870	0
49	20230905	194900	636199733	1870	1870	1870	1870	0
50	20230905	194800	636199733	1870	1870	1870	1870	0
51	20230905	194700	636199733	1870	1870	1870	1870	0
52	20230905	194600	636199733	1870	1870	1870	1870	0
53	20230905	194500	636199733	1870	1870	1870	1870	0
54	20230905	194400	636199733	1870	1870	1870	1870	0
55	20230905	194300	636199733	1870	1870	1870	1870	0
56	20230905	194200	636199733	1870	1870	1870	1870	0
57	20230905	194100	636199733	1870	1870	1870	1870	0
58	20230905	194000	636199733	1870	1870	1870	1870	0
59	20230905	193900	636199733	1870	1870	1870	1870	0
60	20230905	193800	636199733	1870	1870	1870	1870	0
61	20230905	193700	636199733	1870	1870	1870	1870	0
62	20230905	193600	636199733	1870	1870	1870	1870	1088
63	20230905	193500	636199733	1870	1870	1870	1870	0
64	20230905	193400	636199733	1870	1870	1870	1870	0
65	20230905	193300	636199733	1870	1870	1870	1870	0
66	20230905	193200	636199733	1870	1870	1870	1870	0
67	20230905	193100	636199733	1870	1870	1870	1870	0
68	20230905	193000	636199733	1870	1870	1870	1870	0
69	20230905	192900	636199733	1870	1870	1870	1870	0
70	20230905	192800	636199733	1870	1870	1870	1870	0
71	20230905	192700	636199733	1870	1870	1870	1870	0
72	20230905	192600	636199733	1870	1870	1870	1870	0
73	20230905	192500	636199733	1870	1870	1870	1870	0
74	20230905	192400	636199733	1870	1870	1870	1870	0
75	20230905	192300	636199733	1870	1870	1870	1870	0
76	20230905	192200	636199733	1870	1870	1870	1870	0
77	20230905	192100	636199733	1870	1870	1870	1870	0
78	20230905	192000	636199733	1870	1870	1870	1870	0
79	20230905	191900	636199733	1870	1870	1870	1870	0
80	20230905	191800	636199733	1870	1870	1870	1870	0
81	20230905	191700	636199733	1870	1870	1870	1870	0
82	20230905	191600	636199733	1870	1870	1870	1870	0
83	20230905	191500	636199733	1870	1870	1870	1870	0
84	20230905	191400	636199733	1870	1870	1870	1870	0
85	20230905	191300	636199733	1870	1870	1870	1870	0
86	20230905	191200	636199733	1870	1870	1870	1870	0
87	20230905	191100	636199733	1870	1870	1870	1870	0
88	20230905	191000	636199733	1870	1870	1870	1870	0
89	20230905	190900	636199733	1870	1870	1870	1870	0
90	20230905	190800	636199733	1870	1870	1870	1870	0
91	20230905	190700	636199733	1870	1870	1870	1870	0
92	20230905	190600	636199733	1870	1870	1870	1870	1088
93	20230905	190500	636199733	1870	1870	1870	1870	0
94	20230905	190400	636199733	1870	1870	1870	1870	0
95	20230905	190300	636199733	1870	1870	1870	1870	0
96	20230905	190200	636199733	1870	1870	1870	1870	0
97	20230905	190100	636199733	1870	1870	1870	1870	0
98	20230905	190000	636199733	1870	1870	1870	1870	0
99	20230905	185900	636199733	1870	1870	1870	1870	0
100	20230905	185800	636199733	1870	1870	1870	1870	0
101	20230905	185700	636199733	1870	1870	1870	1870	0
102	20230905	185600	636199733	1870	1870	1870	1870	0
103	20230905	185500	636199733	1870	1870	1870	1870	0
104	20230905	185400	636199733	1870	1870	1870	1870	0
105	20230905	185300	636199733	1870	1870	1870	1870	0
106	20230905	185200	636199733	1870	1870	1870	1870	0
107	20230905	185100	636199733	1870	1870	1870	1870	0
108	20230905	185000	636199733	1870	1870	1870	1870	0
109	20230905	184900	636199733	1870	1870	1870	1870	0
110	20230905	184800	636199733	1870	1870	1870	1870	0
111	20230905	184700	636199733	1870	1870	1870	1870	0
112	20230905	184600	636199733	1870	1870	1870	1870	0
113	20230905	184500	636199733	1870	1870	1870	1870	0
114	20230905	184400	636199733	1870	1870	1870	1870	0
115	20230905	184300	636199733	1870	1870	1870	1870	0
116	20230905	184200	636199733	1870	1870	1870	1870	0
117	20230905	184100	636199733	1870	1870	1870	1870	0
118	20230905	184000	636199733	1870	1870	1870	1870	0
119	20230905	183900	636199733	1870	1870	1870	1870	0
120	20230905	183800	636199733	1870	1870	1870	1870	0
121	20230905	183700	636199733	1870	1870	1870	1870	0
122	20230905	183600	636199733	1870	1870	1870	1870	1088
123	20230905	183500	636199733	1870	1870	1870	1870	0
124	20230905	183400	636199733	1870	1870	1870	1870	0
125	20230905	183300	636199733	1870	1870	1870	1870	0
126	20230905	183200	636199733	1870	1870	1870	1870	0
127	20230905	183100	636199733	1870	1870	1870	1870	0
128	20230905	183000	636199733	1870	1870	1870	1870	0
129	20230905	182900	636199733	1870	1870	1870	1870	0
130	20230905	182800	636199733	1870	1870	1870	1870	0
131	20230905	182700	636199733	1870	1870	1870	1870	0
132	20230905	182600	636199733	1870	1870	1870	1870	0
133	20230905	182500	636199733	1870	1870	1870	1870	0
134	20230905	182400	636199733	1870	1870	1870	1870	0
135	20230905	182300	636199733	1870	1870	1870	1870	0
136	20230905	182200	636199733	1870	1870	1870	1870	0
137	20230905	182100	636199733	1870	1870	1870	1870	0
138	20230905	182000	636199733	1870	1870	1870	1870	0
139	20230905	181900	636199733	1870	1870	1870	1870	0
140	20230905	181800	636199733	1870	1870	1870	1870	0
141	20230905	181700	636199733	1870	1870	1870	1870	0
142	20230905	181600	636199733	1870	1870	1870	1870	0
143	20230905	181500	636199733	1870	1870	1870	1870	0
144	20230905	181400	636199733	1870	1870	1870	1870	0
145	20230905	181300	636199733	1870	1870	1870	1870	0
146	20230905	181200	636199733	1870	1870	1870	1870	0
147	20230905	181100	636199733	1870	1870	1870	1870	0
148	20230905	181000	636199733	1870	1870	1870	1870	0
149	20230905	180900	636199733	1870	1870	1870	1870	0
150	20230905	180800	636199733	1870	1870	1870	1870	0
151	20230905	180700	636199733	1870	1870	1870	1870	0
152	20230905	180600	636199733	1870	1870	1870	1870	1088
153	20230905	180500	636199733	1870	1870	1870	1870	0
154	20230905	180400	636199733	1870	1870	1870	1870	0
155	20230905	180300	636199733	1870	1870	1870	1870	0
156	20230905	180200	636199733	1870	1870	1870	1870	0
157	20230905	180100	636199733	1870	1870	1870	1870	0
158	20230905	180000	636199733	1870	1870	1870	1870	0
159	20230905	175900	636199733	1870	1870	1870	1870	0
160	20230905	175800	636199733	1870	1870	1870	1870	0
161	20230905	175700	636199733	1870	1870	1870	1870	0
162	20230905	175600	636199733	1870	1870	1870	1870	0
163	20230905	175500	636199733	1870	1870	1870	1870	0
164	20230905	175400	636199733	1870	1870	1870	1870	0
165	20230905	175300	636199733	1870	1870	1870	1870	0
166	20230905	175200	636199733	1870	1870	1870	1870	0
167	20230905	175100	636199733	1870	1870	1870	1870	0
168	20230905	175000	636199733	1870	1870	1870	1870	0
169	20230905	174900	636199733	1870	1870	1870	1870	0
170	20230905	174800	636199733	1870	1870	1870	1870	0
171	20230905	174700	636199733	1870	1870	1870	1870	0
172	20230905	174600	636199733	1870	1870	1870	1870	0
173	20230905	174500	636199733	1870	1870	1870	1870	0
174	20230905	174400	636199733	1870	1870	1870	1870	0
175	20230905	174300	636199733	1870	1870	1870	1870	0
176	20230905	174200	636199733	1870	1870	1870	1870	0
177	20230905	174100	636199733	1870	1870	1870	1870	0
178	20230905	174000	636199733	1870	1870	1870	1870	0
179	20230905	173900	636199733	1870	1870	1870	1870	0
180	20230905	173800	636199733	1870	1870	1870	1870	0
181	20230905	173700	636199733	1870	1870	1870	1870	0
182	20230905	173600	636199733	1870	1870	1870	1870	1088
183	20230905	173500	636199733	1870	1870	1870	1870	0
184	20230905	173400	636199733	1870	1870	1870	1870	0
185	20230905	173300	636199733	1870	1870	1870	1870	0
186	20230905	173200	636199733	1870	1870	1870	1870	0
187	20230905	173100	636199733	1870	1870	1870	1870	0
188	20230905	173000	636199733	1870	1870	1870	1870	0
189	20230905	172900	636199733	1870	1870	1870	1870	0
190	20230905	172800	636199733	1870	1870	1870	1870	0
191	20230905	172700	636199733	1870	1870	1870	1870	0
192	20230905	172600	636199733	1870	1870	1870	1870	0
193	20230905	172500	636199733	1870	1870	1870	1870	0
194	20230905	172400	636199733	1870	1870	1870	1870	0
195	20230905	172300	636199733	1870	1870	1870	1870	0
196	20230905	172200	636199733	1870	1870	1870	1870	0
197	20230905	172100	636199733	1870	1870	1870	1870	0
198	20230905	172000	636199733	1870	1870	1870	1870	0
199	20230905	171900	636199733	1870	1870	1870	1870	0
200	20230905	171800	636199733	1870	1870	1870	1870	0
201	20230905	171700	636199733	1870	1870	1870	1870	0
202	20230905	171600	636199733	1870	1870	1870	1870	0
203	20230905	171500	636199733	1870	1870	1870	1870	0
204	20230905	171400	636199733	1870	1870	1870	1870	0
205	20230905	171300	636199733	1870	1870	1870	1870	0
206	20230905	171200	636199733	1870	1870	1870	1870	0
207	20230905	171100	636199733	1870	1870	1870	1870	0
208	20230905	171000	636199733	1870	1870	1870	1870	0
209	20230905	170900	636199733	1870	1870	1870	1870	0
210	20230905	170800	636199733	1870	1870	1870	1870	0
211	20230905	170700	636199733	1870	1870	1870	1870	0
212	20230905	170600	636199733	1870	1870	1870	1870	1088
213	20230905	170500	636199733	1870	1870	1870	1870	0
214	20230905	170400	636199733	1870	1870	1870	1870	0
215	20230905	170300	636199733	1870	1870	1870	1870	0
216	20230905	170200	636199733	1870	1870	1870	1870	0
217	20230905	170100	636199733	1870	1870	1870	1870	0
218	20230905	170000	636199733	1870	1870	1870	1870	0
219	20230905	165900	636199733	1870	1870	1870	1870	0
220	20230905	165800	636199733	1870	1870	1870	1870	0
221	20230905	165700	636199733	1870	1870	1870	1870	0
222	20230905	165600	636199733	1870	1870	1870	1870	0
223	20230905	165500	636199733	1870	1870	1870	1870	0
224	20230905	165400	636199733	1870	1870	1870	1870	0
225	20230905	165300	636199733	1870	1870	1870	1870	0
226	20230905	165200	636199733	1870	1870	1870	1870	0
227	20230905	165100	636199733	1870	1870	1870	1870	0
228	20230905	165000	636199733	1870	1870	1870	1870	0
229	20230905	164900	636199733	1870	1870	1870	1870	0
230	20230905	164800	636199733	1870	1870	1870	1870	0
231	20230905	164700	636199733	1870	1870	1870	1870	0
232	20230905	164600	636199733	1870	1870	1870	1870	0
233	20230905	164500	636199733	1870	1870	1870	1870	0
234	20230905	164400	636199733	1870	1870	1870	1870	0
235	20230905	164300	636199733	1870	1870	1870	1870	0
236	20230905	164200	636199733	1870	1870	1870	1870	0
237	20230905	164100	636199733	1870	1870	1870	1870	0
238	20230905	164000	636199733	1870	1870	1870	1870	0
239	20230905	163900	636199733	1870	1870	1870	1870	0
240	20230905	163800	636199733	1870	1870	1870	1870	0
241	20230905	163700	636199733	1870	1870	1870	1870	0
242	20230905	163600	636199733	1870	1870	1870	1870	1088
243	20230905	163500	636199733	1870	1870	1870	1870	0
244	20230905	163400	636199733	1870	1870	1870	1870	0
245	20230905	163300	636199733	1870	1870	1870	1870	0
246	20230905	163200	636199733	1870	1870	1870	1870	0
247	20230905	163100	636199733	1870	1870	1870	1870	0
248	20230905	163000	636199733	1870	1870	1870	1870	0
249	20230905	162900	636199733	1870	1870	1870	1870	0
250	20230905	162800	636199733	1870	1870	1870	1870	0
251	20230905	162700	636199733	1870	1870	1870	1870	0
252	20230905	162600	636199733	1870	1870	1870	1870	0
253	20230905	162500	636199733	1870	1870	1870	1870	0
254	20230905	162400	636199733	1870	1870	1870	1870	0
255	20230905	162300	636199733	1870	1870	1870	1870	0
256	20230905	162200	636199733	1870	1870	1870	1870	0
257	20230905	162100	636199733	1870	1870	1870	1870	0
258	20230905	162000	636199733	1870	1870	1870	1870	0
259	20230905	161900	636199733	1870	1870	1870	1870	0
260	20230905	161800	636199733	1870	1870	1870	1870	0
261	20230905	161700	636199733	1870	1870	1870	1870	0
262	20230905	161600	636199733	1870	1870	1870	1870	0
263	20230905	161500	636199733	1870	1870	1870	1870	0
264	20230905	161400	636199733	1870	1870	1870	1870	0
265	20230905	161300	636199733	1870	1870	1870	1870	0
266	20230905	161200	636199733	1870	1870	1870	1870	0
267	20230905	161100	636199733	1870	1870	1870	1870	0
268	20230905	161000	636199733	1870	1870	1870	1870	0
269	20230905	160900	636199733	1870	1870	1870	1870	0
270	20230905	160800	636199733	1870	1870	1870	1870	0
271	20230905	160700	636199733	1870	1870	1870	1870	0
272	20230905	160600	636199733	1870	1870	1870	1870	1088
273	20230905	160500	636199733	1870	1870	1870	1870	0
274	20230905	160400	636199733	1870	1870	1870	1870	0
275	20230905	160300	636199733	1870	1870	1870	1870	0
276	20230905	160200	636199733	1870	1870	1870	1870	0
277	20230905	160100	636199733	1870	1870	1870	1870	0
278	20230905	160000	636199733	1870	1870	1870	1870	0
279	20230905	155900	636199733	1870	1870	1870	1870	0
280	20230905	155800	636199733	1870	1870	1870	1870	0
281	20230905	155700	636199733	1870	1870	1870	1870	0
282	20230905	155600	636199733	1870	1870	1870	1870	0
283	20230905	155500	636199733	1870	1870	1870	1870	0
284	20230905	155400	636199733	1870	1870	1870	1870	0
285	20230905	155300	636199733	1870	1870	1870	1870	0
286	20230905	155200	636199733	1870	1870	1870	1870	0
287	20230905	155100	636199733	1870	1870	1870	1870	0
288	20230905	155000	636199733	1870	1870	1870	1870	0
289	20230905	154900	636199733	1870	1870	1870	1870	0
290	20230905	154800	636199733	1870	1870	1870	1870	0
291	20230905	154700	636199733	1870	1870	1870	1870	0
292	20230905	154600	636199733	1870	1870	1870	1870	0
293	20230905	154500	636199733	1870	1870	1870	1870	0
294	20230905	154400	636199733	1870	1870	1870	1870	0
295	20230905	154300	636199733	1870	1870	1870	1870	0
296	20230905	154200	636199733	1870	1870	1870	1870	0
297	20230905	154100	636199733	1870	1870	1870	1870	0
298	20230905	154000	636199733	1870	1870	1870	1870	0
299	20230905	153900	636199733	1870	1870	1870	1870	0
300	20230905	153800	636199733	1870	1870	1870	1870	0
301	20230905	153700	636199733	1870	1870	1870	1870	0
302	20230905	153600	636199733	1870	1870	1870	1870	1088
303	20230905	153500	636199733	1870	1870	1870	1870	0
304	20230905	153400	636199733	1870	1870	1870	1870	0
305	20230905	153300	636199733	1870	1870	1870	1870	0
306	20230905	153200	636199733	1870	1870	1870	1870	0
307	20230905	153100	636199733	1870	1870	1870	1870	0
308	20230905	153000	636199733	1870	1870	1870	1870	1088
309	20230905	152900	634165173	1862	1862	1862	1862	0
310	20230905	152800	634165173	1862	1862	1862	1862	0
311	20230905	152700	634165173	1862	1862	1862	1862	0
312	20230905	152600	634165173	1862	1862	1862	1862	0
313	20230905	152500	634165173	1862	1862	1862	1862	0
314	20230905	152400	634165173	1862	1862	1862	1862	0
315	20230905	152300	634165173	1862	1862	1862	1862	0
316	20230905	152200	634165173	1862	1862	1862	1862	0
317	20230905	152100	634165173	1862	1862	1862	1862	0
318	20230905	152000	634165173	1862	1862	1862	1862	0
319	20230905	151900	634165173	1862	1862	1870	1862	508
320	20230905	151800	633215980	1862	1862	1869	1862	60
321	20230905	151700	633104190	1862	1862	1869	1862	88
322	20230905	151600	632940026	1869	1869	1869	1869	15
323	20230905	151500	632911991	1870	1869	1870	1862	282
324	20230905	151400	632384804	1869	1868	1869	1868	534
325	20230905	151300	631386936	1868	1868	1868	1868	176
326	20230905	151200	631058168	1869	1862	1869	1862	37
327	20230905	151100	630989267	1862	1862	1862	1862	35
328	20230905	151000	630924097	1869	1862	1869	1862	501
329	20230905	150900	629991228	1869	1869	1869	1869	11
330	20230905	150800	629970669	1864	1863	1864	1862	604
331	20230905	150700	628845388	1869	1869	1869	1869	0
332	20230905	150600	628845388	1869	1863	1869	1863	146
333	20230905	150500	628573384	1871	1871	1871	1871	719
334	20230905	150400	627228135	1871	1867	1871	1867	2318
335	20230905	150300	622893974	1867	1863	1867	1863	843
336	20230905	150200	621320767	1864	1864	1864	1864	319
337	20230905	150100	620726151	1866	1866	1866	1866	0
338	20230905	150000	620726151	1866	1866	1866	1866	534
339	20230905	145900	619729707	1867	1867	1867	1867	1
340	20230905	145800	619727840	1866	1864	1866	1864	558
341	20230905	145700	618687657	1864	1864	1864	1864	17
342	20230905	145600	618655969	1864	1864	1867	1864	78
343	20230905	145500	618510574	1864	1864	1864	1864	21
344	20230905	145400	618471430	1869	1864	1869	1864	45
345	20230905	145300	618387500	1871	1871	1871	1871	0
346	20230905	145200	618387500	1871	1871	1871	1871	0
347	20230905	145100	618387500	1871	1864	1871	1864	37
348	20230905	145000	618318518	1871	1863	1871	1863	184
349	20230905	144900	617975718	1863	1863	1863	1863	35
350	20230905	144800	617910513	1871	1870	1871	1870	10
351	20230905	144700	617891804	1863	1870	1870	1863	45
352	20230905	144600	617807899	1863	1870	1870	1863	17
353	20230905	144500	617776221	1863	1863	1863	1863	35
354	20230905	144400	617711016	1870	1870	1870	1870	1
355	20230905	144300	617709146	1865	1863	1865	1863	381
356	20230905	144200	616999324	1870	1870	1870	1870	10
357	20230905	144100	616980624	1862	1862	1862	1862	35
358	20230905	144000	616915454	1871	1871	1871	1871	0
359	20230905	143900	616915454	1871	1871	1871	1871	71
360	20230905	143800	616782613	1871	1866	1871	1866	46
361	20230905	143700	616696757	1865	1862	1865	1862	55
362	20230905	143600	616594242	1862	1865	1865	1862	20
363	20230905	143500	616556996	1862	1865	1865	1862	18
364	20230905	143400	616523477	1864	1864	1864	1864	191
365	20230905	143300	616167453	1863	1862	1863	1862	396
366	20230905	143200	615430087	1861	1856	1861	1856	3726
367	20230905	143100	608507457	1856	1857	1858	1856	705
368	20230905	143000	607198534	1857	1859	1859	1857	600
369	20230905	142900	606083919	1858	1859	1860	1858	322
370	20230905	142800	605485321	1859	1854	1859	1854	2150
371	20230905	142700	601491032	1855	1859	1859	1854	9347
372	20230905	142600	584141116	1859	1860	1860	1859	3160
373	20230905	142500	578264304	1860	1861	1861	1860	4730
374	20230905	142400	569461991	1861	1861	1862	1861	759
375	20230905	142300	568049350	1862	1863	1863	1862	792
376	20230905	142200	566574643	1863	1862	1863	1862	608
377	20230905	142100	565442509	1862	1862	1863	1862	455
378	20230905	142000	564595283	1862	1861	1862	1861	893
379	20230905	141900	562933301	1861	1861	1864	1861	488
380	20230905	141800	562025121	1861	1861	1864	1861	437
381	20230905	141700	561211826	1861	1862	1862	1861	1006
382	20230905	141600	559338993	1862	1864	1864	1862	1326
383	20230905	141500	556867529	1867	1862	1867	1862	412
384	20230905	141400	556099762	1862	1863	1863	1862	5837
385	20230905	141300	545230786	1863	1863	1863	1863	557
386	20230905	141200	544193095	1863	1864	1864	1863	461
387	20230905	141100	543334108	1864	1864	1864	1864	560
388	20230905	141000	542290268	1864	1866	1866	1864	418
389	20230905	140900	541510698	1865	1865	1866	1864	795
390	20230905	140800	540027923	1865	1865	1866	1865	525
391	20230905	140700	539048743	1865	1873	1873	1865	449
392	20230905	140600	538211277	1873	1873	1873	1873	0
393	20230905	140500	538211277	1873	1866	1873	1866	1984
394	20230905	140400	534506092	1866	1865	1866	1865	615
395	20230905	140300	533359108	1865	1865	1865	1865	509
396	20230905	140200	532409823	1865	1865	1865	1865	866
397	20230905	140100	530794733	1865	1865	1866	1865	4625
398	20230905	140000	522165067	1866	1867	1867	1866	300
399	20230905	135900	521605204	1867	1868	1868	1867	163
400	20230905	135800	521300882	1868	1868	1868	1868	52
401	20230905	135700	521203746	1868	1868	1868	1868	101
402	20230905	135600	521015078	1868	1867	1868	1867	983
403	20230905	135500	519179776	1867	1867	1867	1867	1000
404	20230905	135400	517312776	1867	1867	1867	1867	0
405	20230905	135300	517312776	1867	1866	1867	1866	174
406	20230905	135200	516988057	1866	1865	1866	1865	2505
407	20230905	135100	512314532	1865	1865	1866	1865	589
408	20230905	135000	511216046	1866	1866	1866	1866	26
409	20230905	134900	511167530	1866	1867	1867	1866	586
410	20230905	134800	510074040	1868	1868	1868	1868	1134
411	20230905	134700	507955728	1868	1877	1877	1868	1208
412	20230905	134600	505697841	1870	1869	1870	1869	2307
413	20230905	134500	501386056	1880	1880	1880	1880	0
414	20230905	134400	501386056	1880	1866	1880	1866	641
415	20230905	134300	500189796	1866	1865	1866	1865	865
416	20230905	134200	498576293	1865	1870	1870	1864	878
417	20230905	134100	496939206	1866	1866	1866	1865	1055
418	20230905	134000	494970968	1865	1870	1870	1865	1110
419	20230905	133900	492899217	1871	1872	1872	1871	87
420	20230905	133800	492736387	1872	1872	1872	1871	3295
421	20230905	133700	486571146	1876	1869	1876	1869	555
422	20230905	133600	485530939	1869	1870	1876	1869	633
423	20230905	133500	484347475	1870	1869	1870	1869	463
424	20230905	133400	483482097	1869	1875	1876	1869	52
425	20230905	133300	483384762	1870	1870	1870	1868	1319
426	20230905	133200	480918771	1870	1870	1870	1870	433
427	20230905	133100	480109061	1877	1877	1877	1877	10
428	20230905	133000	480090291	1866	1874	1874	1866	846
429	20230905	132900	478507463	1880	1880	1880	1880	0
430	20230905	132800	478507463	1880	1880	1880	1880	0
431	20230905	132700	478507463	1880	1880	1880	1880	0
432	20230905	132600	478507463	1880	1880	1880	1880	0
433	20230905	132500	478507463	1880	1877	1880	1877	7
434	20230905	132400	478494314	1876	1876	1876	1876	88
435	20230905	132300	478329226	1875	1874	1875	1874	32
436	20230905	132200	478269248	1874	1874	1874	1874	0
437	20230905	132100	478269248	1874	1874	1874	1874	261
438	20230905	132000	477780134	1874	1874	1874	1874	0
439	20230905	131900	477780134	1874	1874	1874	1874	0
440	20230905	131800	477780134	1874	1871	1874	1871	7662
441	20230905	131700	463435399	1869	1866	1870	1866	8776
442	20230905	131600	447052924	1865	1865	1865	1865	0
443	20230905	131500	447052924	1865	1865	1865	1865	111
444	20230905	131400	446845909	1862	1862	1864	1862	4115
445	20230905	131300	439177783	1862	1861	1862	1861	57
446	20230905	131200	439071664	1862	1861	1862	1861	23
447	20230905	131100	439028852	1861	1862	1862	1861	387
448	20230905	131000	438308312	1861	1861	1861	1861	2
449	20230905	130900	438304590	1861	1861	1861	1861	6
450	20230905	130800	438293424	1861	1861	1862	1861	56
451	20230905	130700	438189158	1861	1862	1862	1860	107
452	20230905	130600	437989930	1862	1862	1862	1862	5
453	20230905	130500	437980620	1862	1862	1862	1862	0
454	20230905	130400	437980620	1862	1862	1862	1862	0
455	20230905	130300	437980620	1862	1862	1862	1862	0
456	20230905	130200	437980620	1862	1862	1862	1862	11
457	20230905	130100	437960138	1862	1862	1862	1862	0
458	20230905	130000	437960138	1862	1861	1862	1861	10
459	20230905	125900	437941524	1859	1859	1859	1859	0
460	20230905	125800	437941524	1859	1859	1859	1859	0
461	20230905	125700	437941524	1859	1862	1862	1859	2780
462	20230905	125600	432768089	1863	1863	1863	1863	0
463	20230905	125500	432768089	1863	1863	1863	1863	22
464	20230905	125400	432727103	1864	1864	1864	1864	10
465	20230905	125300	432708463	1862	1862	1862	1862	342
466	20230905	125200	432071659	1864	1864	1864	1864	15
467	20230905	125100	432043699	1865	1865	1865	1865	0
468	20230905	125000	432043699	1865	1865	1865	1865	0
469	20230905	124900	432043699	1865	1865	1865	1865	1003
470	20230905	124800	430173104	1865	1865	1865	1865	4
471	20230905	124700	430165644	1866	1865	1866	1865	10
472	20230905	124600	430146989	1865	1865	1865	1865	0
473	20230905	124500	430146989	1865	1862	1865	1862	486
474	20230905	124400	429240681	1861	1861	1861	1861	0
475	20230905	124300	429240681	1861	1865	1865	1861	2353
476	20230905	124200	424859796	1865	1866	1866	1865	59
477	20230905	124100	424749704	1868	1867	1868	1867	20
478	20230905	124000	424712361	1866	1866	1866	1866	0
479	20230905	123900	424712361	1866	1866	1866	1866	45
480	20230905	123800	424628391	1865	1865	1865	1865	0
481	20230905	123700	424628391	1865	1865	1865	1865	22
482	20230905	123600	424587361	1865	1863	1865	1861	436
483	20230905	123500	423775080	1865	1866	1866	1865	779
484	20230905	123400	422321787	1868	1867	1868	1867	25
485	20230905	123300	422275109	1868	1867	1868	1867	2
486	20230905	123200	422271374	1866	1866	1866	1866	42
487	20230905	123100	422193002	1866	1866	1866	1866	0
488	20230905	123000	422193002	1866	1866	1866	1866	0
489	20230905	122900	422193002	1866	1866	1866	1866	0
490	20230905	122800	422193002	1866	1866	1866	1866	139
491	20230905	122700	421933628	1866	1865	1866	1865	6
492	20230905	122600	421922433	1865	1865	1865	1865	371
493	20230905	122500	421230518	1865	1865	1865	1865	1770
494	20230905	122400	417929468	1862	1862	1862	1862	0
495	20230905	122300	417929468	1862	1862	1862	1862	0
496	20230905	122200	417929468	1862	1862	1862	1862	0
497	20230905	122100	417929468	1862	1862	1862	1862	22
498	20230905	122000	417888504	1861	1861	1861	1861	110
499	20230905	121900	417683794	1861	1860	1861	1860	30
500	20230905	121800	417627986	1859	1859	1859	1859	42
501	20230905	121700	417549908	1859	1861	1861	1859	421
502	20230905	121600	416766858	1865	1866	1866	1861	2476
503	20230905	121500	412151247	1868	1866	1868	1866	14
504	20230905	121400	412125106	1866	1866	1866	1866	0
505	20230905	121300	412125106	1866	1865	1866	1865	80
506	20230905	121200	411975827	1866	1865	1866	1865	30
507	20230905	121100	411919876	1863	1865	1865	1863	20
508	20230905	121000	411882614	1865	1865	1866	1865	949
509	20230905	120900	410112719	1866	1863	1866	1863	92
510	20230905	120800	409941133	1863	1865	1865	1863	9
511	20230905	120700	409924352	1866	1866	1866	1866	53
512	20230905	120600	409825454	1866	1866	1866	1866	0
513	20230905	120500	409825454	1866	1865	1867	1865	670
514	20230905	120400	408575226	1865	1861	1865	1861	109
515	20230905	120300	408372199	1861	1862	1862	1861	129
516	20230905	120200	408132046	1862	1862	1862	1862	116
517	20230905	120100	407916054	1864	1864	1864	1864	0
518	20230905	120000	407916054	1864	1862	1864	1862	180
519	20230905	115900	407580634	1861	1861	1861	1861	0
520	20230905	115800	407580634	1861	1861	1861	1861	42
521	20230905	115700	407502472	1862	1862	1862	1862	10
522	20230905	115600	407483852	1862	1862	1862	1862	0
523	20230905	115500	407483852	1862	1862	1862	1862	39
524	20230905	115400	407411234	1864	1864	1864	1864	0
525	20230905	115300	407411234	1864	1864	1864	1864	0
526	20230905	115200	407411234	1864	1864	1864	1864	0
527	20230905	115100	407411234	1864	1864	1864	1864	80
528	20230905	115000	407262114	1864	1863	1864	1863	100
529	20230905	114900	407075736	1864	1863	1864	1863	261
530	20230905	114800	406589482	1863	1863	1863	1863	0
531	20230905	114700	406589482	1863	1863	1863	1863	18
532	20230905	114600	406555948	1863	1861	1863	1861	337
533	20230905	114500	405928772	1861	1861	1861	1861	0
534	20230905	114400	405928772	1861	1861	1861	1861	22
535	20230905	114300	405887830	1861	1861	1861	1861	0
536	20230905	114200	405887830	1861	1859	1861	1859	31
537	20230905	114100	405830187	1859	1857	1859	1857	217
538	20230905	114000	405427198	1858	1858	1858	1858	201
539	20230905	113900	405053740	1859	1862	1862	1859	1105
540	20230905	113800	402999232	1864	1864	1864	1864	0
541	20230905	113700	402999232	1864	1864	1864	1864	0
542	20230905	113600	402999232	1864	1864	1864	1864	1
543	20230905	113500	402997368	1865	1865	1865	1865	400
544	20230905	113400	402251368	1859	1858	1859	1858	296
545	20230905	113300	401701351	1858	1861	1861	1858	87
546	20230905	113200	401539699	1866	1866	1866	1866	0
547	20230905	113100	401539699	1866	1855	1866	1855	11
548	20230905	113000	401519184	1866	1866	1866	1866	10
549	20230905	112900	401500524	1852	1857	1857	1852	835
550	20230905	112800	399952660	1857	1866	1866	1857	655
551	20230905	112700	398731956	1866	1872	1873	1866	4005
552	20230905	112600	391248026	1873	1874	1874	1873	846
553	20230905	112500	389663452	1874	1874	1874	1874	4
554	20230905	112400	389655956	1873	1873	1873	1873	1
555	20230905	112300	389654083	1874	1874	1874	1874	1
556	20230905	112200	389652209	1874	1874	1874	1874	43
557	20230905	112100	389571627	1873	1873	1873	1873	22
558	20230905	112000	389530421	1873	1875	1875	1873	155
559	20230905	111900	389239908	1873	1878	1878	1873	112
560	20230905	111800	389030107	1878	1878	1878	1878	3
561	20230905	111700	389024473	1880	1880	1880	1880	0
562	20230905	111600	389024473	1880	1876	1880	1875	127
563	20230905	111500	388785920	1881	1881	1881	1881	0
564	20230905	111400	388785920	1881	1881	1881	1881	11
565	20230905	111300	388765229	1881	1881	1881	1881	0
566	20230905	111200	388765229	1881	1881	1881	1881	0
567	20230905	111100	388765229	1881	1881	1881	1875	101
568	20230905	111000	388575254	1881	1881	1881	1881	10
569	20230905	110900	388556444	1874	1882	1882	1874	70
570	20230905	110800	388424782	1873	1882	1882	1873	1226
571	20230905	110700	386128439	1883	1883	1883	1883	12
572	20230905	110600	386105843	1883	1883	1883	1883	9
573	20230905	110500	386088896	1882	1882	1882	1882	59
574	20230905	110400	385977858	1882	1882	1882	1882	126
575	20230905	110300	385740726	1882	1882	1882	1882	0
576	20230905	110200	385740726	1882	1882	1882	1870	48
577	20230905	110100	385650569	1882	1877	1882	1872	267
578	20230905	110000	385149523	1881	1881	1881	1871	897
579	20230905	105900	383466710	1881	1881	1881	1881	0
580	20230905	105800	383466710	1881	1881	1881	1881	0
581	20230905	105700	383466710	1881	1881	1881	1881	60
582	20230905	105600	383353850	1875	1874	1875	1871	2262
583	20230905	105500	379114799	1872	1872	1872	1872	0
584	20230905	105400	379114799	1872	1872	1872	1872	0
585	20230905	105300	379114799	1872	1872	1872	1872	0
586	20230905	105200	379114799	1872	1881	1881	1872	328
587	20230905	105100	378500768	1881	1875	1881	1871	6
588	20230905	105000	378489522	1881	1877	1881	1870	79
589	20230905	104900	378341263	1870	1870	1870	1870	0
590	20230905	104800	378341263	1870	1880	1880	1870	508
591	20230905	104700	377386276	1881	1883	1883	1881	78
592	20230905	104600	377239547	1884	1884	1884	1884	1
593	20230905	104500	377237663	1883	1883	1883	1883	0
594	20230905	104400	377237663	1883	1883	1883	1883	0
595	20230905	104300	377237663	1883	1883	1883	1883	0
596	20230905	104200	377237663	1883	1882	1883	1882	512
597	20230905	104100	376274067	1882	1880	1882	1880	2230
598	20230905	104000	372079836	1876	1880	1880	1870	2228
599	20230905	103900	367904694	1881	1881	1882	1881	569
600	20230905	103800	366834404	1881	1879	1881	1879	2053
601	20230905	103700	362972976	1878	1870	1878	1870	4000
602	20230905	103600	355463104	1866	1869	1869	1866	1193
603	20230905	103500	353235772	1868	1868	1868	1867	127
604	20230905	103400	352998586	1869	1872	1872	1869	905
605	20230905	103300	351306352	1871	1871	1871	1871	0
606	20230905	103200	351306352	1871	1871	1871	1871	50
607	20230905	103100	351212802	1871	1872	1876	1871	198
608	20230905	103000	350842210	1870	1875	1875	1870	1223
609	20230905	102900	348554890	1870	1871	1871	1870	2300
610	20230905	102800	344253665	1870	1870	1870	1870	41
611	20230905	102700	344176995	1870	1869	1870	1869	118
612	20230905	102600	343956400	1868	1869	1869	1868	304
613	20230905	102500	343388490	1870	1871	1871	1870	1082
614	20230905	102400	341365114	1871	1871	1871	1871	1
615	20230905	102300	341363243	1872	1872	1872	1872	693
616	20230905	102200	340065947	1872	1871	1872	1871	101
617	20230905	102100	339876912	1870	1870	1870	1870	80
618	20230905	102000	339727312	1871	1871	1871	1871	9
619	20230905	101900	339710473	1872	1872	1872	1872	247
620	20230905	101800	339248089	1872	1873	1873	1872	2
621	20230905	101700	339244344	1873	1873	1873	1873	1
622	20230905	101600	339242471	1872	1872	1872	1872	0
623	20230905	101500	339242471	1872	1873	1874	1872	8
624	20230905	101400	339227488	1874	1875	1875	1874	123
625	20230905	101300	338996864	1875	1875	1875	1875	0
626	20230905	101200	338996864	1875	1867	1875	1867	259
627	20230905	101100	338512950	1867	1857	1867	1857	6063
628	20230905	101000	327236736	1856	1856	1856	1856	6
629	20230905	100900	327225600	1850	1850	1851	1850	34
630	20230905	100800	327162668	1850	1852	1853	1849	881
631	20230905	100700	325532170	1857	1857	1857	1857	1
632	20230905	100600	325530313	1857	1851	1857	1851	289
633	20230905	100500	324993734	1856	1855	1856	1855	1204
634	20230905	100400	322760110	1853	1853	1853	1853	121
635	20230905	100300	322535897	1850	1849	1850	1849	205
636	20230905	100200	322156847	1849	1850	1850	1849	2
637	20230905	100100	322153148	1848	1848	1848	1848	89
638	20230905	100000	321988676	1847	1846	1847	1846	846
639	20230905	095900	320426893	1846	1847	1848	1845	4994
640	20230905	095800	311208827	1848	1854	1854	1848	807
641	20230905	095700	309716276	1854	1853	1854	1849	6527
642	20230905	095600	297641350	1854	1849	1854	1847	1736
643	20230905	095500	294426108	1851	1852	1852	1845	7472
644	20230905	095400	280625164	1853	1855	1855	1853	1242
645	20230905	095300	278322909	1855	1855	1855	1853	2008
646	20230905	095200	274599926	1855	1855	1855	1855	432
647	20230905	095100	273798566	1855	1855	1855	1855	396
648	20230905	095000	273063986	1856	1856	1858	1856	556
649	20230905	094900	272031959	1856	1858	1858	1855	348
650	20230905	094800	271385507	1858	1857	1858	1855	1604
651	20230905	094700	268406189	1858	1860	1860	1858	614
652	20230905	094600	267264155	1858	1864	1874	1858	3442
653	20230905	094500	260853937	1861	1864	1876	1860	1099
654	20230905	094400	258805142	1866	1876	1876	1866	468
655	20230905	094300	257930109	1878	1867	1878	1867	1055
656	20230905	094200	255959315	1868	1864	1868	1864	2127
657	20230905	094100	251992751	1865	1862	1870	1862	2842
658	20230905	094000	246686751	1862	1855	1862	1855	5600
659	20230905	093900	236269512	1850	1850	1850	1850	1359
660	20230905	093800	233755362	1850	1858	1859	1846	7073
661	20230905	093700	220674641	1850	1860	1860	1848	6812
662	20230905	093600	208013987	1860	1856	1860	1856	1549
663	20230905	093500	205135765	1856	1851	1856	1851	2398
664	20230905	093400	200689441	1846	1846	1846	1846	1666
665	20230905	093300	197614005	1846	1845	1846	1845	791
666	20230905	093200	196154443	1845	1846	1846	1845	560
667	20230905	093100	195121242	1845	1844	1846	1844	857
668	20230905	093000	193540549	1844	1842	1854	1842	163
669	20230905	092900	193240060	1842	1847	1847	1841	3559
670	20230905	092800	186687194	1856	1852	1856	1841	25939
671	20230905	092700	138814726	1852	1852	1852	1852	10
672	20230905	092600	138796206	1851	1851	1851	1851	1500
673	20230905	092500	136019706	1851	1854	1854	1851	9346
674	20230905	092400	118708463	1853	1853	1854	1853	1930
675	20230905	092300	115131256	1854	1854	1854	1854	363
676	20230905	092200	114458254	1854	1856	1856	1853	1791
677	20230905	092100	111137433	1853	1859	1859	1853	9319
678	20230905	092000	93840449	1860	1870	1870	1860	303
679	20230905	091900	93274366	1869	1867	1869	1867	891
680	20230905	091800	91609283	1867	1861	1867	1858	1802
681	20230905	091700	88258226	1869	1863	1869	1859	900
682	20230905	091600	86580608	1860	1857	1874	1857	1434
683	20230905	091500	83912803	1869	1860	1869	1857	3793
684	20230905	091400	76836896	1860	1865	1865	1860	2132
685	20230905	091300	72864663	1869	1875	1875	1869	371
686	20230905	091200	72170354	1876	1874	1876	1872	1836
687	20230905	091100	68728702	1874	1881	1881	1874	56
688	20230905	091000	68623442	1872	1882	1882	1872	1756
689	20230905	090900	65334064	1881	1878	1881	1876	2517
690	20230905	090800	60604883	1879	1879	1879	1879	2403
691	20230905	090700	56089646	1889	1885	1889	1885	2413
692	20230905	090600	51536729	1889	1885	1889	1885	1278
693	20230905	090500	49127311	1889	1885	1889	1885	403
694	20230905	090400	48367568	1885	1883	1885	1883	6820
695	20230905	090300	35522895	1876	1880	1883	1872	7899
696	20230905	090200	20656995	1880	1871	1880	1871	916
697	20230905	090100	18941764	1880	1872	1881	1869	2083
698	20230905	090000	15047489	1870	1860	1870	1860	8073