KissMeData/335870/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204100	41319966	1901	1901	1901	1901	6
3	20230905	204000	41319966	1901	1901	1901	1901	0
4	20230905	203900	41319966	1901	1901	1901	1901	0
5	20230905	203800	41319966	1901	1901	1901	1901	0
6	20230905	203700	41319966	1901	1901	1901	1901	0
7	20230905	203600	41319966	1901	1901	1901	1901	0
8	20230905	203500	41319966	1901	1901	1901	1901	0
9	20230905	203400	41319966	1901	1901	1901	1901	0
10	20230905	203300	41319966	1901	1901	1901	1901	0
11	20230905	203200	41319966	1901	1901	1901	1901	0
12	20230905	203100	41319966	1901	1901	1901	1901	0
13	20230905	203000	41319966	1901	1901	1901	1901	0
14	20230905	202900	41319966	1901	1901	1901	1901	0
15	20230905	202800	41319966	1901	1901	1901	1901	0
16	20230905	202700	41319966	1901	1901	1901	1901	0
17	20230905	202600	41319966	1901	1901	1901	1901	0
18	20230905	202500	41319966	1901	1901	1901	1901	0
19	20230905	202400	41319966	1901	1901	1901	1901	0
20	20230905	202300	41319966	1901	1901	1901	1901	0
21	20230905	202200	41319966	1901	1901	1901	1901	0
22	20230905	202100	41319966	1901	1901	1901	1901	0
23	20230905	202000	41319966	1901	1901	1901	1901	0
24	20230905	201900	41319966	1901	1901	1901	1901	0
25	20230905	201800	41319966	1901	1901	1901	1901	0
26	20230905	201700	41319966	1901	1901	1901	1901	0
27	20230905	201600	41319966	1901	1901	1901	1901	0
28	20230905	201500	41319966	1901	1901	1901	1901	0
29	20230905	201400	41319966	1901	1901	1901	1901	0
30	20230905	201300	41319966	1901	1901	1901	1901	0
31	20230905	201200	41319966	1901	1901	1901	1901	0
32	20230905	201100	41319966	1901	1901	1901	1901	6
33	20230905	201000	41319966	1901	1901	1901	1901	0
34	20230905	200900	41319966	1901	1901	1901	1901	0
35	20230905	200800	41319966	1901	1901	1901	1901	0
36	20230905	200700	41319966	1901	1901	1901	1901	0
37	20230905	200600	41319966	1901	1901	1901	1901	0
38	20230905	200500	41319966	1901	1901	1901	1901	0
39	20230905	200400	41319966	1901	1901	1901	1901	0
40	20230905	200300	41319966	1901	1901	1901	1901	0
41	20230905	200200	41319966	1901	1901	1901	1901	0
42	20230905	200100	41319966	1901	1901	1901	1901	0
43	20230905	200000	41319966	1901	1901	1901	1901	0
44	20230905	195900	41319966	1901	1901	1901	1901	0
45	20230905	195800	41319966	1901	1901	1901	1901	0
46	20230905	195700	41319966	1901	1901	1901	1901	0
47	20230905	195600	41319966	1901	1901	1901	1901	0
48	20230905	195500	41319966	1901	1901	1901	1901	0
49	20230905	195400	41319966	1901	1901	1901	1901	0
50	20230905	195300	41319966	1901	1901	1901	1901	0
51	20230905	195200	41319966	1901	1901	1901	1901	0
52	20230905	195100	41319966	1901	1901	1901	1901	0
53	20230905	195000	41319966	1901	1901	1901	1901	0
54	20230905	194900	41319966	1901	1901	1901	1901	0
55	20230905	194800	41319966	1901	1901	1901	1901	0
56	20230905	194700	41319966	1901	1901	1901	1901	0
57	20230905	194600	41319966	1901	1901	1901	1901	0
58	20230905	194500	41319966	1901	1901	1901	1901	0
59	20230905	194400	41319966	1901	1901	1901	1901	0
60	20230905	194300	41319966	1901	1901	1901	1901	0
61	20230905	194200	41319966	1901	1901	1901	1901	0
62	20230905	194100	41319966	1901	1901	1901	1901	6
63	20230905	194000	41319966	1901	1901	1901	1901	0
64	20230905	193900	41319966	1901	1901	1901	1901	0
65	20230905	193800	41319966	1901	1901	1901	1901	0
66	20230905	193700	41319966	1901	1901	1901	1901	0
67	20230905	193600	41319966	1901	1901	1901	1901	0
68	20230905	193500	41319966	1901	1901	1901	1901	0
69	20230905	193400	41319966	1901	1901	1901	1901	0
70	20230905	193300	41319966	1901	1901	1901	1901	0
71	20230905	193200	41319966	1901	1901	1901	1901	0
72	20230905	193100	41319966	1901	1901	1901	1901	0
73	20230905	193000	41319966	1901	1901	1901	1901	0
74	20230905	192900	41319966	1901	1901	1901	1901	0
75	20230905	192800	41319966	1901	1901	1901	1901	0
76	20230905	192700	41319966	1901	1901	1901	1901	0
77	20230905	192600	41319966	1901	1901	1901	1901	0
78	20230905	192500	41319966	1901	1901	1901	1901	0
79	20230905	192400	41319966	1901	1901	1901	1901	0
80	20230905	192300	41319966	1901	1901	1901	1901	0
81	20230905	192200	41319966	1901	1901	1901	1901	0
82	20230905	192100	41319966	1901	1901	1901	1901	0
83	20230905	192000	41319966	1901	1901	1901	1901	0
84	20230905	191900	41319966	1901	1901	1901	1901	0
85	20230905	191800	41319966	1901	1901	1901	1901	0
86	20230905	191700	41319966	1901	1901	1901	1901	0
87	20230905	191600	41319966	1901	1901	1901	1901	0
88	20230905	191500	41319966	1901	1901	1901	1901	0
89	20230905	191400	41319966	1901	1901	1901	1901	0
90	20230905	191300	41319966	1901	1901	1901	1901	0
91	20230905	191200	41319966	1901	1901	1901	1901	0
92	20230905	191100	41319966	1901	1901	1901	1901	6
93	20230905	191000	41319966	1901	1901	1901	1901	0
94	20230905	190900	41319966	1901	1901	1901	1901	0
95	20230905	190800	41319966	1901	1901	1901	1901	0
96	20230905	190700	41319966	1901	1901	1901	1901	0
97	20230905	190600	41319966	1901	1901	1901	1901	0
98	20230905	190500	41319966	1901	1901	1901	1901	0
99	20230905	190400	41319966	1901	1901	1901	1901	0
100	20230905	190300	41319966	1901	1901	1901	1901	0
101	20230905	190200	41319966	1901	1901	1901	1901	0
102	20230905	190100	41319966	1901	1901	1901	1901	0
103	20230905	190000	41319966	1901	1901	1901	1901	0
104	20230905	185900	41319966	1901	1901	1901	1901	0
105	20230905	185800	41319966	1901	1901	1901	1901	0
106	20230905	185700	41319966	1901	1901	1901	1901	0
107	20230905	185600	41319966	1901	1901	1901	1901	0
108	20230905	185500	41319966	1901	1901	1901	1901	0
109	20230905	185400	41319966	1901	1901	1901	1901	0
110	20230905	185300	41319966	1901	1901	1901	1901	0
111	20230905	185200	41319966	1901	1901	1901	1901	0
112	20230905	185100	41319966	1901	1901	1901	1901	0
113	20230905	185000	41319966	1901	1901	1901	1901	0
114	20230905	184900	41319966	1901	1901	1901	1901	0
115	20230905	184800	41319966	1901	1901	1901	1901	0
116	20230905	184700	41319966	1901	1901	1901	1901	0
117	20230905	184600	41319966	1901	1901	1901	1901	0
118	20230905	184500	41319966	1901	1901	1901	1901	0
119	20230905	184400	41319966	1901	1901	1901	1901	0
120	20230905	184300	41319966	1901	1901	1901	1901	0
121	20230905	184200	41319966	1901	1901	1901	1901	0
122	20230905	184100	41319966	1901	1901	1901	1901	6
123	20230905	184000	41319966	1901	1901	1901	1901	0
124	20230905	183900	41319966	1901	1901	1901	1901	0
125	20230905	183800	41319966	1901	1901	1901	1901	0
126	20230905	183700	41319966	1901	1901	1901	1901	0
127	20230905	183600	41319966	1901	1901	1901	1901	0
128	20230905	183500	41319966	1901	1901	1901	1901	0
129	20230905	183400	41319966	1901	1901	1901	1901	0
130	20230905	183300	41319966	1901	1901	1901	1901	0
131	20230905	183200	41319966	1901	1901	1901	1901	0
132	20230905	183100	41319966	1901	1901	1901	1901	0
133	20230905	183000	41319966	1901	1901	1901	1901	0
134	20230905	182900	41319966	1901	1901	1901	1901	0
135	20230905	182800	41319966	1901	1901	1901	1901	0
136	20230905	182700	41319966	1901	1901	1901	1901	0
137	20230905	182600	41319966	1901	1901	1901	1901	0
138	20230905	182500	41319966	1901	1901	1901	1901	0
139	20230905	182400	41319966	1901	1901	1901	1901	0
140	20230905	182300	41319966	1901	1901	1901	1901	0
141	20230905	182200	41319966	1901	1901	1901	1901	0
142	20230905	182100	41319966	1901	1901	1901	1901	0
143	20230905	182000	41319966	1901	1901	1901	1901	0
144	20230905	181900	41319966	1901	1901	1901	1901	0
145	20230905	181800	41319966	1901	1901	1901	1901	0
146	20230905	181700	41319966	1901	1901	1901	1901	0
147	20230905	181600	41319966	1901	1901	1901	1901	0
148	20230905	181500	41319966	1901	1901	1901	1901	0
149	20230905	181400	41319966	1901	1901	1901	1901	0
150	20230905	181300	41319966	1901	1901	1901	1901	0
151	20230905	181200	41319966	1901	1901	1901	1901	0
152	20230905	181100	41319966	1901	1901	1901	1901	6
153	20230905	181000	41319966	1901	1901	1901	1901	0
154	20230905	180900	41319966	1901	1901	1901	1901	0
155	20230905	180800	41319966	1901	1901	1901	1901	0
156	20230905	180700	41319966	1901	1901	1901	1901	0
157	20230905	180600	41319966	1901	1901	1901	1901	0
158	20230905	180500	41319966	1901	1901	1901	1901	0
159	20230905	180400	41319966	1901	1901	1901	1901	0
160	20230905	180300	41319966	1901	1901	1901	1901	0
161	20230905	180200	41319966	1901	1901	1901	1901	0
162	20230905	180100	41319966	1901	1901	1901	1901	0
163	20230905	180000	41319966	1901	1901	1901	1901	0
164	20230905	175900	41319966	1901	1901	1901	1901	0
165	20230905	175800	41319966	1901	1901	1901	1901	0
166	20230905	175700	41319966	1901	1901	1901	1901	0
167	20230905	175600	41319966	1901	1901	1901	1901	0
168	20230905	175500	41319966	1901	1901	1901	1901	0
169	20230905	175400	41319966	1901	1901	1901	1901	0
170	20230905	175300	41319966	1901	1901	1901	1901	0
171	20230905	175200	41319966	1901	1901	1901	1901	0
172	20230905	175100	41319966	1901	1901	1901	1901	0
173	20230905	175000	41319966	1901	1901	1901	1901	0
174	20230905	174900	41319966	1901	1901	1901	1901	0
175	20230905	174800	41319966	1901	1901	1901	1901	0
176	20230905	174700	41319966	1901	1901	1901	1901	0
177	20230905	174600	41319966	1901	1901	1901	1901	0
178	20230905	174500	41319966	1901	1901	1901	1901	0
179	20230905	174400	41319966	1901	1901	1901	1901	0
180	20230905	174300	41319966	1901	1901	1901	1901	0
181	20230905	174200	41319966	1901	1901	1901	1901	0
182	20230905	174100	41319966	1901	1901	1901	1901	6
183	20230905	174000	41319966	1901	1901	1901	1901	0
184	20230905	173900	41319966	1901	1901	1901	1901	0
185	20230905	173800	41319966	1901	1901	1901	1901	0
186	20230905	173700	41319966	1901	1901	1901	1901	0
187	20230905	173600	41319966	1901	1901	1901	1901	0
188	20230905	173500	41319966	1901	1901	1901	1901	0
189	20230905	173400	41319966	1901	1901	1901	1901	0
190	20230905	173300	41319966	1901	1901	1901	1901	0
191	20230905	173200	41319966	1901	1901	1901	1901	0
192	20230905	173100	41319966	1901	1901	1901	1901	0
193	20230905	173000	41319966	1901	1901	1901	1901	0
194	20230905	172900	41319966	1901	1901	1901	1901	0
195	20230905	172800	41319966	1901	1901	1901	1901	0
196	20230905	172700	41319966	1901	1901	1901	1901	0
197	20230905	172600	41319966	1901	1901	1901	1901	0
198	20230905	172500	41319966	1901	1901	1901	1901	0
199	20230905	172400	41319966	1901	1901	1901	1901	0
200	20230905	172300	41319966	1901	1901	1901	1901	0
201	20230905	172200	41319966	1901	1901	1901	1901	0
202	20230905	172100	41319966	1901	1901	1901	1901	0
203	20230905	172000	41319966	1901	1901	1901	1901	0
204	20230905	171900	41319966	1901	1901	1901	1901	0
205	20230905	171800	41319966	1901	1901	1901	1901	0
206	20230905	171700	41319966	1901	1901	1901	1901	0
207	20230905	171600	41319966	1901	1901	1901	1901	0
208	20230905	171500	41319966	1901	1901	1901	1901	0
209	20230905	171400	41319966	1901	1901	1901	1901	0
210	20230905	171300	41319966	1901	1901	1901	1901	0
211	20230905	171200	41319966	1901	1901	1901	1901	0
212	20230905	171100	41319966	1901	1901	1901	1901	6
213	20230905	171000	41319966	1901	1901	1901	1901	0
214	20230905	170900	41319966	1901	1901	1901	1901	0
215	20230905	170800	41319966	1901	1901	1901	1901	0
216	20230905	170700	41319966	1901	1901	1901	1901	0
217	20230905	170600	41319966	1901	1901	1901	1901	0
218	20230905	170500	41319966	1901	1901	1901	1901	0
219	20230905	170400	41319966	1901	1901	1901	1901	0
220	20230905	170300	41319966	1901	1901	1901	1901	0
221	20230905	170200	41319966	1901	1901	1901	1901	0
222	20230905	170100	41319966	1901	1901	1901	1901	0
223	20230905	170000	41319966	1901	1901	1901	1901	0
224	20230905	165900	41319966	1901	1901	1901	1901	0
225	20230905	165800	41319966	1901	1901	1901	1901	0
226	20230905	165700	41319966	1901	1901	1901	1901	0
227	20230905	165600	41319966	1901	1901	1901	1901	0
228	20230905	165500	41319966	1901	1901	1901	1901	0
229	20230905	165400	41319966	1901	1901	1901	1901	0
230	20230905	165300	41319966	1901	1901	1901	1901	0
231	20230905	165200	41319966	1901	1901	1901	1901	0
232	20230905	165100	41319966	1901	1901	1901	1901	0
233	20230905	165000	41319966	1901	1901	1901	1901	0
234	20230905	164900	41319966	1901	1901	1901	1901	0
235	20230905	164800	41319966	1901	1901	1901	1901	0
236	20230905	164700	41319966	1901	1901	1901	1901	0
237	20230905	164600	41319966	1901	1901	1901	1901	0
238	20230905	164500	41319966	1901	1901	1901	1901	0
239	20230905	164400	41319966	1901	1901	1901	1901	0
240	20230905	164300	41319966	1901	1901	1901	1901	0
241	20230905	164200	41319966	1901	1901	1901	1901	0
242	20230905	164100	41319966	1901	1901	1901	1901	6
243	20230905	164000	41319966	1901	1901	1901	1901	0
244	20230905	163900	41319966	1901	1901	1901	1901	0
245	20230905	163800	41319966	1901	1901	1901	1901	0
246	20230905	163700	41319966	1901	1901	1901	1901	0
247	20230905	163600	41319966	1901	1901	1901	1901	0
248	20230905	163500	41319966	1901	1901	1901	1901	0
249	20230905	163400	41319966	1901	1901	1901	1901	0
250	20230905	163300	41319966	1901	1901	1901	1901	0
251	20230905	163200	41319966	1901	1901	1901	1901	0
252	20230905	163100	41319966	1901	1901	1901	1901	0
253	20230905	163000	41319966	1901	1901	1901	1901	0
254	20230905	162900	41319966	1901	1901	1901	1901	0
255	20230905	162800	41319966	1901	1901	1901	1901	0
256	20230905	162700	41319966	1901	1901	1901	1901	0
257	20230905	162600	41319966	1901	1901	1901	1901	0
258	20230905	162500	41319966	1901	1901	1901	1901	0
259	20230905	162400	41319966	1901	1901	1901	1901	0
260	20230905	162300	41319966	1901	1901	1901	1901	0
261	20230905	162200	41319966	1901	1901	1901	1901	0
262	20230905	162100	41319966	1901	1901	1901	1901	0
263	20230905	162000	41319966	1901	1901	1901	1901	0
264	20230905	161900	41319966	1901	1901	1901	1901	0
265	20230905	161800	41319966	1901	1901	1901	1901	0
266	20230905	161700	41319966	1901	1901	1901	1901	0
267	20230905	161600	41319966	1901	1901	1901	1901	0
268	20230905	161500	41319966	1901	1901	1901	1901	0
269	20230905	161400	41319966	1901	1901	1901	1901	0
270	20230905	161300	41319966	1901	1901	1901	1901	0
271	20230905	161200	41319966	1901	1901	1901	1901	0
272	20230905	161100	41319966	1901	1901	1901	1901	6
273	20230905	161000	41319966	1901	1901	1901	1901	0
274	20230905	160900	41319966	1901	1901	1901	1901	0
275	20230905	160800	41319966	1901	1901	1901	1901	0
276	20230905	160700	41319966	1901	1901	1901	1901	0
277	20230905	160600	41319966	1901	1901	1901	1901	0
278	20230905	160500	41319966	1901	1901	1901	1901	0
279	20230905	160400	41319966	1901	1901	1901	1901	0
280	20230905	160300	41319966	1901	1901	1901	1901	0
281	20230905	160200	41319966	1901	1901	1901	1901	0
282	20230905	160100	41319966	1901	1901	1901	1901	0
283	20230905	160000	41319966	1901	1901	1901	1901	0
284	20230905	155900	41319966	1901	1901	1901	1901	0
285	20230905	155800	41319966	1901	1901	1901	1901	0
286	20230905	155700	41319966	1901	1901	1901	1901	0
287	20230905	155600	41319966	1901	1901	1901	1901	0
288	20230905	155500	41319966	1901	1901	1901	1901	0
289	20230905	155400	41319966	1901	1901	1901	1901	0
290	20230905	155300	41319966	1901	1901	1901	1901	0
291	20230905	155200	41319966	1901	1901	1901	1901	0
292	20230905	155100	41319966	1901	1901	1901	1901	0
293	20230905	155000	41319966	1901	1901	1901	1901	0
294	20230905	154900	41319966	1901	1901	1901	1901	0
295	20230905	154800	41319966	1901	1901	1901	1901	0
296	20230905	154700	41319966	1901	1901	1901	1901	0
297	20230905	154600	41319966	1901	1901	1901	1901	0
298	20230905	154500	41319966	1901	1901	1901	1901	0
299	20230905	154400	41319966	1901	1901	1901	1901	0
300	20230905	154300	41319966	1901	1901	1901	1901	0
301	20230905	154200	41319966	1901	1901	1901	1901	0
302	20230905	154100	41319966	1901	1901	1901	1901	6
303	20230905	154000	41319966	1901	1901	1901	1901	0
304	20230905	153900	41319966	1901	1901	1901	1901	0
305	20230905	153800	41319966	1901	1901	1901	1901	0
306	20230905	153700	41319966	1901	1901	1901	1901	0
307	20230905	153600	41319966	1901	1901	1901	1901	0
308	20230905	153500	41319966	1901	1901	1901	1901	0
309	20230905	153400	41319966	1901	1901	1901	1901	0
310	20230905	153300	41319966	1901	1901	1901	1901	0
311	20230905	153200	41319966	1901	1901	1901	1901	0
312	20230905	153100	41319966	1901	1901	1901	1901	0
313	20230905	153000	41319966	1901	1901	1901	1901	6
314	20230905	152900	41308560	1891	1891	1891	1891	0
315	20230905	152800	41308560	1891	1891	1891	1891	0
316	20230905	152700	41308560	1891	1891	1891	1891	0
317	20230905	152600	41308560	1891	1891	1891	1891	0
318	20230905	152500	41308560	1891	1891	1891	1891	0
319	20230905	152400	41308560	1891	1891	1891	1891	0
320	20230905	152300	41308560	1891	1891	1891	1891	0
321	20230905	152200	41308560	1891	1891	1891	1891	0
322	20230905	152100	41308560	1891	1891	1891	1891	0
323	20230905	152000	41308560	1891	1891	1891	1891	0
324	20230905	151900	41308560	1891	1891	1891	1891	0
325	20230905	151800	41308560	1891	1891	1891	1891	16
326	20230905	151700	41278304	1891	1891	1891	1891	5
327	20230905	151600	41268849	1904	1904	1904	1904	0
328	20230905	151500	41268849	1904	1904	1904	1904	0
329	20230905	151400	41268849	1904	1904	1904	1904	0
330	20230905	151300	41268849	1904	1904	1904	1904	0
331	20230905	151200	41268849	1904	1904	1904	1904	0
332	20230905	151100	41268849	1904	1904	1904	1904	0
333	20230905	151000	41268849	1904	1904	1904	1904	0
334	20230905	150900	41268849	1904	1904	1904	1904	0
335	20230905	150800	41268849	1904	1904	1904	1904	0
336	20230905	150700	41268849	1904	1904	1904	1904	0
337	20230905	150600	41268849	1904	1904	1904	1904	1
338	20230905	150500	41266945	1890	1890	1890	1890	0
339	20230905	150400	41266945	1890	1890	1890	1890	0
340	20230905	150300	41266945	1890	1890	1891	1890	3724
341	20230905	150200	34228577	1889	1889	1889	1889	0
342	20230905	150100	34228577	1889	1889	1889	1889	32
343	20230905	150000	34168129	1890	1890	1890	1890	0
344	20230905	145900	34168129	1890	1890	1890	1890	500
345	20230905	145800	33223129	1890	1890	1890	1890	123
346	20230905	145700	32990659	1896	1896	1896	1896	1011
347	20230905	145600	31073803	1896	1896	1896	1896	0
348	20230905	145500	31073803	1896	1896	1896	1896	12
349	20230905	145400	31051051	1896	1896	1896	1896	13
350	20230905	145300	31026403	1896	1897	1897	1896	311
351	20230905	145200	30436447	1897	1897	1897	1897	0
352	20230905	145100	30436447	1897	1897	1897	1897	0
353	20230905	145000	30436447	1897	1897	1897	1897	2
354	20230905	144900	30432653	1896	1896	1896	1896	0
355	20230905	144800	30432653	1896	1896	1896	1896	0
356	20230905	144700	30432653	1896	1896	1896	1896	0
357	20230905	144600	30432653	1896	1896	1896	1896	0
358	20230905	144500	30432653	1896	1896	1896	1896	0
359	20230905	144400	30432653	1896	1896	1896	1896	0
360	20230905	144300	30432653	1896	1896	1896	1896	0
361	20230905	144200	30432653	1896	1896	1896	1896	0
362	20230905	144100	30432653	1896	1896	1896	1896	0
363	20230905	144000	30432653	1896	1896	1896	1896	0
364	20230905	143900	30432653	1896	1896	1896	1896	2565
365	20230905	143800	25569413	1896	1896	1896	1896	0
366	20230905	143700	25569413	1896	1896	1896	1896	0
367	20230905	143600	25569413	1896	1896	1896	1896	0
368	20230905	143500	25569413	1896	1896	1896	1896	0
369	20230905	143400	25569413	1896	1896	1896	1896	0
370	20230905	143300	25569413	1896	1896	1896	1896	0
371	20230905	143200	25569413	1896	1896	1896	1896	0
372	20230905	143100	25569413	1896	1896	1896	1896	0
373	20230905	143000	25569413	1896	1896	1896	1896	0
374	20230905	142900	25569413	1896	1896	1896	1896	0
375	20230905	142800	25569413	1896	1896	1896	1896	0
376	20230905	142700	25569413	1896	1896	1896	1896	0
377	20230905	142600	25569413	1896	1896	1896	1896	0
378	20230905	142500	25569413	1896	1896	1896	1896	0
379	20230905	142400	25569413	1896	1896	1896	1896	0
380	20230905	142300	25569413	1896	1896	1896	1896	0
381	20230905	142200	25569413	1896	1896	1896	1896	0
382	20230905	142100	25569413	1896	1896	1896	1896	320
383	20230905	142000	24962693	1896	1896	1896	1896	0
384	20230905	141900	24962693	1896	1896	1896	1896	0
385	20230905	141800	24962693	1896	1896	1896	1896	0
386	20230905	141700	24962693	1896	1896	1896	1896	0
387	20230905	141600	24962693	1896	1896	1896	1896	0
388	20230905	141500	24962693	1896	1896	1896	1896	0
389	20230905	141400	24962693	1896	1896	1896	1896	0
390	20230905	141300	24962693	1896	1896	1896	1896	0
391	20230905	141200	24962693	1896	1896	1896	1896	0
392	20230905	141100	24962693	1896	1896	1896	1896	0
393	20230905	141000	24962693	1896	1896	1896	1896	0
394	20230905	140900	24962693	1896	1896	1896	1896	0
395	20230905	140800	24962693	1896	1896	1896	1896	0
396	20230905	140700	24962693	1896	1896	1896	1896	0
397	20230905	140600	24962693	1896	1896	1896	1896	0
398	20230905	140500	24962693	1896	1903	1903	1896	2
399	20230905	140400	24958894	1896	1896	1896	1896	0
400	20230905	140300	24958894	1896	1896	1896	1896	0
401	20230905	140200	24958894	1896	1896	1896	1896	0
402	20230905	140100	24958894	1896	1896	1896	1896	0
403	20230905	140000	24958894	1896	1896	1896	1896	0
404	20230905	135900	24958894	1896	1896	1896	1896	0
405	20230905	135800	24958894	1896	1896	1896	1896	0
406	20230905	135700	24958894	1896	1896	1896	1896	0
407	20230905	135600	24958894	1896	1896	1896	1896	0
408	20230905	135500	24958894	1896	1896	1896	1896	0
409	20230905	135400	24958894	1896	1896	1896	1896	0
410	20230905	135300	24958894	1896	1896	1896	1896	0
411	20230905	135200	24958894	1896	1896	1896	1896	0
412	20230905	135100	24958894	1896	1896	1896	1896	0
413	20230905	135000	24958894	1896	1896	1896	1896	0
414	20230905	134900	24958894	1896	1896	1896	1896	0
415	20230905	134800	24958894	1896	1896	1896	1896	0
416	20230905	134700	24958894	1896	1896	1896	1896	0
417	20230905	134600	24958894	1896	1896	1896	1896	0
418	20230905	134500	24958894	1896	1896	1896	1896	0
419	20230905	134400	24958894	1896	1896	1896	1896	0
420	20230905	134300	24958894	1896	1896	1896	1896	0
421	20230905	134200	24958894	1896	1896	1896	1896	0
422	20230905	134100	24958894	1896	1896	1896	1896	0
423	20230905	134000	24958894	1896	1896	1896	1896	0
424	20230905	133900	24958894	1896	1896	1896	1896	0
425	20230905	133800	24958894	1896	1896	1896	1896	0
426	20230905	133700	24958894	1896	1896	1896	1896	0
427	20230905	133600	24958894	1896	1896	1896	1896	0
428	20230905	133500	24958894	1896	1896	1896	1896	0
429	20230905	133400	24958894	1896	1896	1896	1896	0
430	20230905	133300	24958894	1896	1896	1896	1896	1004
431	20230905	133200	23055310	1896	1896	1896	1896	0
432	20230905	133100	23055310	1896	1896	1896	1896	0
433	20230905	133000	23055310	1896	1896	1896	1896	0
434	20230905	132900	23055310	1896	1896	1896	1896	0
435	20230905	132800	23055310	1896	1896	1896	1896	0
436	20230905	132700	23055310	1896	1896	1896	1896	0
437	20230905	132600	23055310	1896	1896	1896	1896	0
438	20230905	132500	23055310	1896	1896	1896	1896	0
439	20230905	132400	23055310	1896	1896	1896	1896	1
440	20230905	132300	23053414	1900	1900	1900	1900	0
441	20230905	132200	23053414	1900	1900	1900	1900	0
442	20230905	132100	23053414	1900	1901	1901	1900	362
443	20230905	132000	22365553	1901	1901	1901	1901	0
444	20230905	131900	22365553	1901	1901	1901	1901	0
445	20230905	131800	22365553	1901	1901	1901	1901	0
446	20230905	131700	22365553	1901	1901	1901	1901	2
447	20230905	131600	22361751	1900	1900	1900	1900	0
448	20230905	131500	22361751	1900	1900	1900	1900	0
449	20230905	131400	22361751	1900	1900	1900	1900	0
450	20230905	131300	22361751	1900	1900	1900	1900	0
451	20230905	131200	22361751	1900	1900	1900	1900	0
452	20230905	131100	22361751	1900	1900	1900	1900	0
453	20230905	131000	22361751	1900	1900	1900	1900	0
454	20230905	130900	22361751	1900	1900	1900	1900	0
455	20230905	130800	22361751	1900	1900	1900	1900	0
456	20230905	130700	22361751	1900	1900	1900	1900	0
457	20230905	130600	22361751	1900	1900	1900	1900	0
458	20230905	130500	22361751	1900	1900	1900	1900	0
459	20230905	130400	22361751	1900	1900	1900	1900	0
460	20230905	130300	22361751	1900	1900	1900	1900	0
461	20230905	130200	22361751	1900	1900	1900	1900	0
462	20230905	130100	22361751	1900	1900	1900	1900	0
463	20230905	130000	22361751	1900	1900	1900	1900	0
464	20230905	125900	22361751	1900	1900	1900	1900	0
465	20230905	125800	22361751	1900	1900	1900	1900	0
466	20230905	125700	22361751	1900	1900	1900	1900	0
467	20230905	125600	22361751	1900	1900	1900	1900	0
468	20230905	125500	22361751	1900	1900	1900	1900	0
469	20230905	125400	22361751	1900	1900	1900	1900	0
470	20230905	125300	22361751	1900	1900	1900	1900	2
471	20230905	125200	22357951	1900	1905	1905	1900	1101
472	20230905	125100	20261156	1905	1905	1905	1905	0
473	20230905	125000	20261156	1905	1905	1905	1905	0
474	20230905	124900	20261156	1905	1905	1905	1905	4
475	20230905	124800	20253536	1905	1905	1905	1905	0
476	20230905	124700	20253536	1905	1905	1905	1905	0
477	20230905	124600	20253536	1905	1905	1905	1905	0
478	20230905	124500	20253536	1905	1905	1905	1905	0
479	20230905	124400	20253536	1905	1905	1905	1905	0
480	20230905	124300	20253536	1905	1905	1905	1905	0
481	20230905	124200	20253536	1905	1905	1905	1905	12
482	20230905	124100	20230676	1905	1905	1905	1905	332
483	20230905	124000	19598216	1900	1900	1900	1900	0
484	20230905	123900	19598216	1900	1900	1900	1900	0
485	20230905	123800	19598216	1900	1900	1900	1900	0
486	20230905	123700	19598216	1900	1900	1900	1900	0
487	20230905	123600	19598216	1900	1900	1900	1900	0
488	20230905	123500	19598216	1900	1900	1900	1900	0
489	20230905	123400	19598216	1900	1900	1900	1900	0
490	20230905	123300	19598216	1900	1900	1900	1900	0
491	20230905	123200	19598216	1900	1900	1900	1900	0
492	20230905	123100	19598216	1900	1900	1900	1900	0
493	20230905	123000	19598216	1900	1900	1900	1900	0
494	20230905	122900	19598216	1900	1900	1900	1900	0
495	20230905	122800	19598216	1900	1900	1900	1900	0
496	20230905	122700	19598216	1900	1900	1900	1900	0
497	20230905	122600	19598216	1900	1900	1900	1900	0
498	20230905	122500	19598216	1900	1900	1900	1900	0
499	20230905	122400	19598216	1900	1900	1900	1900	2
500	20230905	122300	19594416	1900	1900	1900	1900	0
501	20230905	122200	19594416	1900	1900	1900	1900	0
502	20230905	122100	19594416	1900	1900	1900	1900	13
503	20230905	122000	19569716	1900	1900	1900	1900	0
504	20230905	121900	19569716	1900	1900	1900	1900	0
505	20230905	121800	19569716	1900	1900	1900	1900	0
506	20230905	121700	19569716	1900	1900	1900	1900	0
507	20230905	121600	19569716	1900	1900	1900	1900	0
508	20230905	121500	19569716	1900	1900	1900	1900	0
509	20230905	121400	19569716	1900	1900	1900	1900	0
510	20230905	121300	19569716	1900	1900	1900	1900	0
511	20230905	121200	19569716	1900	1900	1900	1900	0
512	20230905	121100	19569716	1900	1900	1900	1900	0
513	20230905	121000	19569716	1900	1900	1900	1900	0
514	20230905	120900	19569716	1900	1900	1900	1900	0
515	20230905	120800	19569716	1900	1900	1900	1900	0
516	20230905	120700	19569716	1900	1900	1900	1900	0
517	20230905	120600	19569716	1900	1900	1900	1900	0
518	20230905	120500	19569716	1900	1900	1900	1900	0
519	20230905	120400	19569716	1900	1900	1900	1900	0
520	20230905	120300	19569716	1900	1900	1900	1900	0
521	20230905	120200	19569716	1900	1900	1900	1900	0
522	20230905	120100	19569716	1900	1900	1900	1900	0
523	20230905	120000	19569716	1900	1900	1900	1900	0
524	20230905	115900	19569716	1900	1900	1900	1900	0
525	20230905	115800	19569716	1900	1900	1900	1900	0
526	20230905	115700	19569716	1900	1900	1900	1900	0
527	20230905	115600	19569716	1900	1900	1900	1900	0
528	20230905	115500	19569716	1900	1900	1900	1900	0
529	20230905	115400	19569716	1900	1900	1900	1900	16
530	20230905	115300	19539316	1900	1900	1900	1900	0
531	20230905	115200	19539316	1900	1900	1900	1900	0
532	20230905	115100	19539316	1900	1900	1900	1900	0
533	20230905	115000	19539316	1900	1900	1900	1900	0
534	20230905	114900	19539316	1900	1900	1900	1900	0
535	20230905	114800	19539316	1900	1900	1900	1900	0
536	20230905	114700	19539316	1900	1900	1900	1900	288
537	20230905	114600	18992116	1899	1899	1899	1899	0
538	20230905	114500	18992116	1899	1899	1899	1899	0
539	20230905	114400	18992116	1899	1899	1899	1899	0
540	20230905	114300	18992116	1899	1899	1899	1899	0
541	20230905	114200	18992116	1899	1899	1899	1899	0
542	20230905	114100	18992116	1899	1899	1899	1899	0
543	20230905	114000	18992116	1899	1899	1899	1899	0
544	20230905	113900	18992116	1899	1899	1899	1899	0
545	20230905	113800	18992116	1899	1899	1899	1899	2
546	20230905	113700	18988318	1899	1899	1899	1899	0
547	20230905	113600	18988318	1899	1899	1899	1899	0
548	20230905	113500	18988318	1899	1899	1899	1899	2
549	20230905	113400	18984520	1899	1899	1899	1899	35
550	20230905	113300	18918055	1899	1899	1899	1899	34
551	20230905	113200	18853489	1899	1899	1899	1899	883
552	20230905	113100	17176672	1899	1899	1899	1899	0
553	20230905	113000	17176672	1899	1899	1899	1899	0
554	20230905	112900	17176672	1899	1899	1899	1899	0
555	20230905	112800	17176672	1899	1899	1899	1899	0
556	20230905	112700	17176672	1899	1899	1899	1899	0
557	20230905	112600	17176672	1899	1899	1899	1899	0
558	20230905	112500	17176672	1899	1899	1899	1899	0
559	20230905	112400	17176672	1899	1899	1899	1899	0
560	20230905	112300	17176672	1899	1899	1899	1899	0
561	20230905	112200	17176672	1899	1899	1899	1899	0
562	20230905	112100	17176672	1899	1899	1899	1899	0
563	20230905	112000	17176672	1899	1899	1899	1899	0
564	20230905	111900	17176672	1899	1899	1899	1899	0
565	20230905	111800	17176672	1899	1899	1899	1899	0
566	20230905	111700	17176672	1899	1899	1899	1899	0
567	20230905	111600	17176672	1899	1899	1899	1899	0
568	20230905	111500	17176672	1899	1899	1899	1899	21
569	20230905	111400	17136793	1899	1899	1899	1899	0
570	20230905	111300	17136793	1899	1899	1899	1899	0
571	20230905	111200	17136793	1899	1899	1899	1899	0
572	20230905	111100	17136793	1899	1899	1899	1899	0
573	20230905	111000	17136793	1899	1899	1899	1899	0
574	20230905	110900	17136793	1899	1899	1899	1899	0
575	20230905	110800	17136793	1899	1899	1899	1899	0
576	20230905	110700	17136793	1899	1899	1899	1899	1
577	20230905	110600	17134894	1896	1896	1896	1896	0
578	20230905	110500	17134894	1896	1896	1896	1896	0
579	20230905	110400	17134894	1896	1896	1896	1896	0
580	20230905	110300	17134894	1896	1896	1896	1896	0
581	20230905	110200	17134894	1896	1896	1896	1896	24
582	20230905	110100	17089390	1896	1896	1896	1896	0
583	20230905	110000	17089390	1896	1896	1896	1896	617
584	20230905	105900	15919558	1896	1896	1896	1896	0
585	20230905	105800	15919558	1896	1896	1896	1896	0
586	20230905	105700	15919558	1896	1896	1896	1896	0
587	20230905	105600	15919558	1896	1896	1896	1896	0
588	20230905	105500	15919558	1896	1896	1896	1896	0
589	20230905	105400	15919558	1896	1896	1896	1896	0
590	20230905	105300	15919558	1896	1896	1896	1896	0
591	20230905	105200	15919558	1896	1896	1896	1896	0
592	20230905	105100	15919558	1896	1896	1896	1896	0
593	20230905	105000	15919558	1896	1896	1896	1896	0
594	20230905	104900	15919558	1896	1896	1896	1896	0
595	20230905	104800	15919558	1896	1896	1896	1896	1
596	20230905	104700	15917662	1883	1883	1883	1883	0
597	20230905	104600	15917662	1883	1883	1883	1883	0
598	20230905	104500	15917662	1883	1883	1883	1883	0
599	20230905	104400	15917662	1883	1883	1883	1883	0
600	20230905	104300	15917662	1883	1883	1883	1883	0
601	20230905	104200	15917662	1883	1883	1883	1883	0
602	20230905	104100	15917662	1883	1883	1883	1883	0
603	20230905	104000	15917662	1883	1883	1883	1883	0
604	20230905	103900	15917662	1883	1883	1883	1883	0
605	20230905	103800	15917662	1883	1883	1883	1883	0
606	20230905	103700	15917662	1883	1883	1883	1883	0
607	20230905	103600	15917662	1883	1883	1883	1883	0
608	20230905	103500	15917662	1883	1883	1883	1883	0
609	20230905	103400	15917662	1883	1883	1883	1883	0
610	20230905	103300	15917662	1883	1883	1883	1883	0
611	20230905	103200	15917662	1883	1883	1883	1883	0
612	20230905	103100	15917662	1883	1883	1883	1883	0
613	20230905	103000	15917662	1883	1883	1883	1883	0
614	20230905	102900	15917662	1883	1883	1883	1883	0
615	20230905	102800	15917662	1883	1883	1883	1883	0
616	20230905	102700	15917662	1883	1883	1883	1883	1
617	20230905	102600	15915779	1883	1883	1883	1883	2
618	20230905	102500	15912013	1883	1883	1883	1883	0
619	20230905	102400	15912013	1883	1883	1883	1883	0
620	20230905	102300	15912013	1883	1883	1883	1883	0
621	20230905	102200	15912013	1883	1883	1883	1883	0
622	20230905	102100	15912013	1883	1883	1883	1883	4
623	20230905	102000	15904481	1900	1900	1900	1900	0
624	20230905	101900	15904481	1900	1900	1900	1900	0
625	20230905	101800	15904481	1900	1900	1900	1900	0
626	20230905	101700	15904481	1900	1900	1900	1900	0
627	20230905	101600	15904481	1900	1900	1900	1900	0
628	20230905	101500	15904481	1900	1900	1900	1900	0
629	20230905	101400	15904481	1900	1900	1900	1900	0
630	20230905	101300	15904481	1900	1900	1900	1900	0
631	20230905	101200	15904481	1900	1900	1900	1900	0
632	20230905	101100	15904481	1900	1895	1900	1895	140
633	20230905	101000	15638566	1900	1900	1900	1900	0
634	20230905	100900	15638566	1900	1900	1900	1900	0
635	20230905	100800	15638566	1900	1900	1900	1900	0
636	20230905	100700	15638566	1900	1900	1900	1900	0
637	20230905	100600	15638566	1900	1900	1900	1900	0
638	20230905	100500	15638566	1900	1900	1900	1900	0
639	20230905	100400	15638566	1900	1900	1900	1900	0
640	20230905	100300	15638566	1900	1900	1900	1900	0
641	20230905	100200	15638566	1900	1900	1900	1900	0
642	20230905	100100	15638566	1900	1900	1900	1900	0
643	20230905	100000	15638566	1900	1896	1900	1896	300
644	20230905	095900	15069313	1882	1882	1882	1882	0
645	20230905	095800	15069313	1882	1882	1882	1882	26
646	20230905	095700	15020381	1882	1882	1882	1882	0
647	20230905	095600	15020381	1882	1882	1882	1882	0
648	20230905	095500	15020381	1882	1882	1882	1882	0
649	20230905	095400	15020381	1882	1882	1882	1882	274
650	20230905	095300	14504713	1885	1885	1885	1885	4
651	20230905	095200	14497173	1885	1885	1885	1885	0
652	20230905	095100	14497173	1885	1885	1885	1885	0
653	20230905	095000	14497173	1885	1885	1885	1885	1
654	20230905	094900	14495288	1886	1886	1886	1886	0
655	20230905	094800	14495288	1886	1886	1886	1886	0
656	20230905	094700	14495288	1886	1886	1886	1886	0
657	20230905	094600	14495288	1886	1886	1886	1886	0
658	20230905	094500	14495288	1886	1886	1886	1886	0
659	20230905	094400	14495288	1886	1886	1886	1886	0
660	20230905	094300	14495288	1886	1886	1886	1886	0
661	20230905	094200	14495288	1886	1886	1886	1886	0
662	20230905	094100	14495288	1886	1886	1886	1886	0
663	20230905	094000	14495288	1886	1886	1886	1886	0
664	20230905	093900	14495288	1886	1886	1886	1886	0
665	20230905	093800	14495288	1886	1886	1886	1886	0
666	20230905	093700	14495288	1886	1881	1886	1881	10
667	20230905	093600	14476468	1881	1881	1881	1881	0
668	20230905	093500	14476468	1881	1881	1881	1881	1
669	20230905	093400	14474587	1881	1881	1881	1881	40
670	20230905	093300	14399347	1886	1886	1886	1886	1
671	20230905	093200	14397461	1880	1880	1880	1880	0
672	20230905	093100	14397461	1880	1881	1881	1880	601
673	20230905	093000	13267386	1881	1885	1885	1881	4180
674	20230905	092900	5404205	1900	1900	1900	1900	0
675	20230905	092800	5404205	1900	1900	1900	1900	0
676	20230905	092700	5404205	1900	1900	1900	1900	0
677	20230905	092600	5404205	1900	1900	1900	1900	0
678	20230905	092500	5404205	1900	1900	1900	1900	0
679	20230905	092400	5404205	1900	1899	1900	1899	111
680	20230905	092300	5193308	1881	1881	1881	1881	0
681	20230905	092200	5193308	1881	1881	1881	1881	0
682	20230905	092100	5193308	1881	1881	1881	1881	835
683	20230905	092000	3622673	1881	1881	1881	1881	0
684	20230905	091900	3622673	1881	1881	1881	1881	30
685	20230905	091800	3566243	1881	1881	1881	1881	1
686	20230905	091700	3564362	1881	1880	1881	1880	109
687	20230905	091600	3359334	1881	1881	1881	1881	266
688	20230905	091500	2858988	1881	1881	1881	1881	19
689	20230905	091400	2823249	1881	1881	1881	1881	0
690	20230905	091300	2823249	1881	1881	1881	1881	0
691	20230905	091200	2823249	1881	1881	1881	1881	0
692	20230905	091100	2823249	1881	1881	1881	1881	0
693	20230905	091000	2823249	1881	1881	1881	1881	1
694	20230905	090900	2821368	1881	1881	1881	1881	10
695	20230905	090800	2802558	1881	1881	1881	1881	0
696	20230905	090700	2802558	1881	1880	1881	1880	13
697	20230905	090600	2778117	1880	1881	1881	1880	40
698	20230905	090500	2702892	1880	1880	1880	1879	132
699	20230905	090400	2454796	1880	1880	1880	1880	0
700	20230905	090300	2454796	1880	1880	1880	1880	2
701	20230905	090200	2451036	1881	1881	1881	1881	0
702	20230905	090100	2451036	1881	1891	1891	1881	35
703	20230905	090000	2384871	1901	1919	1919	1901	1245