KissMeData/335870/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	204100	82651036	1915	1915	1915	1915	111
3	20230904	204000	82651036	1915	1915	1915	1915	0
4	20230904	203900	82651036	1915	1915	1915	1915	0
5	20230904	203800	82651036	1915	1915	1915	1915	0
6	20230904	203700	82651036	1915	1915	1915	1915	0
7	20230904	203600	82651036	1915	1915	1915	1915	0
8	20230904	203500	82651036	1915	1915	1915	1915	0
9	20230904	203400	82651036	1915	1915	1915	1915	0
10	20230904	203300	82651036	1915	1915	1915	1915	0
11	20230904	203200	82651036	1915	1915	1915	1915	0
12	20230904	203100	82651036	1915	1915	1915	1915	0
13	20230904	203000	82651036	1915	1915	1915	1915	0
14	20230904	202900	82651036	1915	1915	1915	1915	0
15	20230904	202800	82651036	1915	1915	1915	1915	0
16	20230904	202700	82651036	1915	1915	1915	1915	0
17	20230904	202600	82651036	1915	1915	1915	1915	0
18	20230904	202500	82651036	1915	1915	1915	1915	0
19	20230904	202400	82651036	1915	1915	1915	1915	0
20	20230904	202300	82651036	1915	1915	1915	1915	0
21	20230904	202200	82651036	1915	1915	1915	1915	0
22	20230904	202100	82651036	1915	1915	1915	1915	0
23	20230904	202000	82651036	1915	1915	1915	1915	0
24	20230904	201900	82651036	1915	1915	1915	1915	0
25	20230904	201800	82651036	1915	1915	1915	1915	0
26	20230904	201700	82651036	1915	1915	1915	1915	0
27	20230904	201600	82651036	1915	1915	1915	1915	0
28	20230904	201500	82651036	1915	1915	1915	1915	0
29	20230904	201400	82651036	1915	1915	1915	1915	0
30	20230904	201300	82651036	1915	1915	1915	1915	0
31	20230904	201200	82651036	1915	1915	1915	1915	0
32	20230904	201100	82651036	1915	1915	1915	1915	111
33	20230904	201000	82651036	1915	1915	1915	1915	0
34	20230904	200900	82651036	1915	1915	1915	1915	0
35	20230904	200800	82651036	1915	1915	1915	1915	0
36	20230904	200700	82651036	1915	1915	1915	1915	0
37	20230904	200600	82651036	1915	1915	1915	1915	0
38	20230904	200500	82651036	1915	1915	1915	1915	0
39	20230904	200400	82651036	1915	1915	1915	1915	0
40	20230904	200300	82651036	1915	1915	1915	1915	0
41	20230904	200200	82651036	1915	1915	1915	1915	0
42	20230904	200100	82651036	1915	1915	1915	1915	0
43	20230904	200000	82651036	1915	1915	1915	1915	0
44	20230904	195900	82651036	1915	1915	1915	1915	0
45	20230904	195800	82651036	1915	1915	1915	1915	0
46	20230904	195700	82651036	1915	1915	1915	1915	0
47	20230904	195600	82651036	1915	1915	1915	1915	0
48	20230904	195500	82651036	1915	1915	1915	1915	0
49	20230904	195400	82651036	1915	1915	1915	1915	0
50	20230904	195300	82651036	1915	1915	1915	1915	0
51	20230904	195200	82651036	1915	1915	1915	1915	0
52	20230904	195100	82651036	1915	1915	1915	1915	0
53	20230904	195000	82651036	1915	1915	1915	1915	0
54	20230904	194900	82651036	1915	1915	1915	1915	0
55	20230904	194800	82651036	1915	1915	1915	1915	0
56	20230904	194700	82651036	1915	1915	1915	1915	0
57	20230904	194600	82651036	1915	1915	1915	1915	0
58	20230904	194500	82651036	1915	1915	1915	1915	0
59	20230904	194400	82651036	1915	1915	1915	1915	0
60	20230904	194300	82651036	1915	1915	1915	1915	0
61	20230904	194200	82651036	1915	1915	1915	1915	0
62	20230904	194100	82651036	1915	1915	1915	1915	111
63	20230904	194000	82651036	1915	1915	1915	1915	0
64	20230904	193900	82651036	1915	1915	1915	1915	0
65	20230904	193800	82651036	1915	1915	1915	1915	0
66	20230904	193700	82651036	1915	1915	1915	1915	0
67	20230904	193600	82651036	1915	1915	1915	1915	0
68	20230904	193500	82651036	1915	1915	1915	1915	0
69	20230904	193400	82651036	1915	1915	1915	1915	0
70	20230904	193300	82651036	1915	1915	1915	1915	0
71	20230904	193200	82651036	1915	1915	1915	1915	0
72	20230904	193100	82651036	1915	1915	1915	1915	0
73	20230904	193000	82651036	1915	1915	1915	1915	0
74	20230904	192900	82651036	1915	1915	1915	1915	0
75	20230904	192800	82651036	1915	1915	1915	1915	0
76	20230904	192700	82651036	1915	1915	1915	1915	0
77	20230904	192600	82651036	1915	1915	1915	1915	0
78	20230904	192500	82651036	1915	1915	1915	1915	0
79	20230904	192400	82651036	1915	1915	1915	1915	0
80	20230904	192300	82651036	1915	1915	1915	1915	0
81	20230904	192200	82651036	1915	1915	1915	1915	0
82	20230904	192100	82651036	1915	1915	1915	1915	0
83	20230904	192000	82651036	1915	1915	1915	1915	0
84	20230904	191900	82651036	1915	1915	1915	1915	0
85	20230904	191800	82651036	1915	1915	1915	1915	0
86	20230904	191700	82651036	1915	1915	1915	1915	0
87	20230904	191600	82651036	1915	1915	1915	1915	0
88	20230904	191500	82651036	1915	1915	1915	1915	0
89	20230904	191400	82651036	1915	1915	1915	1915	0
90	20230904	191300	82651036	1915	1915	1915	1915	0
91	20230904	191200	82651036	1915	1915	1915	1915	0
92	20230904	191100	82651036	1915	1915	1915	1915	111
93	20230904	191000	82651036	1915	1915	1915	1915	0
94	20230904	190900	82651036	1915	1915	1915	1915	0
95	20230904	190800	82651036	1915	1915	1915	1915	0
96	20230904	190700	82651036	1915	1915	1915	1915	0
97	20230904	190600	82651036	1915	1915	1915	1915	0
98	20230904	190500	82651036	1915	1915	1915	1915	0
99	20230904	190400	82651036	1915	1915	1915	1915	0
100	20230904	190300	82651036	1915	1915	1915	1915	0
101	20230904	190200	82651036	1915	1915	1915	1915	0
102	20230904	190100	82651036	1915	1915	1915	1915	0
103	20230904	190000	82651036	1915	1915	1915	1915	0
104	20230904	185900	82651036	1915	1915	1915	1915	0
105	20230904	185800	82651036	1915	1915	1915	1915	0
106	20230904	185700	82651036	1915	1915	1915	1915	0
107	20230904	185600	82651036	1915	1915	1915	1915	0
108	20230904	185500	82651036	1915	1915	1915	1915	0
109	20230904	185400	82651036	1915	1915	1915	1915	0
110	20230904	185300	82651036	1915	1915	1915	1915	0
111	20230904	185200	82651036	1915	1915	1915	1915	0
112	20230904	185100	82651036	1915	1915	1915	1915	0
113	20230904	185000	82651036	1915	1915	1915	1915	0
114	20230904	184900	82651036	1915	1915	1915	1915	0
115	20230904	184800	82651036	1915	1915	1915	1915	0
116	20230904	184700	82651036	1915	1915	1915	1915	0
117	20230904	184600	82651036	1915	1915	1915	1915	0
118	20230904	184500	82651036	1915	1915	1915	1915	0
119	20230904	184400	82651036	1915	1915	1915	1915	0
120	20230904	184300	82651036	1915	1915	1915	1915	0
121	20230904	184200	82651036	1915	1915	1915	1915	0
122	20230904	184100	82651036	1915	1915	1915	1915	111
123	20230904	184000	82651036	1915	1915	1915	1915	0
124	20230904	183900	82651036	1915	1915	1915	1915	0
125	20230904	183800	82651036	1915	1915	1915	1915	0
126	20230904	183700	82651036	1915	1915	1915	1915	0
127	20230904	183600	82651036	1915	1915	1915	1915	0
128	20230904	183500	82651036	1915	1915	1915	1915	0
129	20230904	183400	82651036	1915	1915	1915	1915	0
130	20230904	183300	82651036	1915	1915	1915	1915	0
131	20230904	183200	82651036	1915	1915	1915	1915	0
132	20230904	183100	82651036	1915	1915	1915	1915	0
133	20230904	183000	82651036	1915	1915	1915	1915	0
134	20230904	182900	82651036	1915	1915	1915	1915	0
135	20230904	182800	82651036	1915	1915	1915	1915	0
136	20230904	182700	82651036	1915	1915	1915	1915	0
137	20230904	182600	82651036	1915	1915	1915	1915	0
138	20230904	182500	82651036	1915	1915	1915	1915	0
139	20230904	182400	82651036	1915	1915	1915	1915	0
140	20230904	182300	82651036	1915	1915	1915	1915	0
141	20230904	182200	82651036	1915	1915	1915	1915	0
142	20230904	182100	82651036	1915	1915	1915	1915	0
143	20230904	182000	82651036	1915	1915	1915	1915	0
144	20230904	181900	82651036	1915	1915	1915	1915	0
145	20230904	181800	82651036	1915	1915	1915	1915	0
146	20230904	181700	82651036	1915	1915	1915	1915	0
147	20230904	181600	82651036	1915	1915	1915	1915	0
148	20230904	181500	82651036	1915	1915	1915	1915	0
149	20230904	181400	82651036	1915	1915	1915	1915	0
150	20230904	181300	82651036	1915	1915	1915	1915	0
151	20230904	181200	82651036	1915	1915	1915	1915	0
152	20230904	181100	82651036	1915	1915	1915	1915	111
153	20230904	181000	82651036	1915	1915	1915	1915	0
154	20230904	180900	82651036	1915	1915	1915	1915	0
155	20230904	180800	82651036	1915	1915	1915	1915	0
156	20230904	180700	82651036	1915	1915	1915	1915	0
157	20230904	180600	82651036	1915	1915	1915	1915	0
158	20230904	180500	82651036	1915	1915	1915	1915	0
159	20230904	180400	82651036	1915	1915	1915	1915	0
160	20230904	180300	82651036	1915	1915	1915	1915	0
161	20230904	180200	82651036	1915	1915	1915	1915	0
162	20230904	180100	82651036	1915	1915	1915	1915	0
163	20230904	180000	82651036	1915	1915	1915	1915	0
164	20230904	175900	82651036	1915	1915	1915	1915	0
165	20230904	175800	82651036	1915	1915	1915	1915	0
166	20230904	175700	82651036	1915	1915	1915	1915	0
167	20230904	175600	82651036	1915	1915	1915	1915	0
168	20230904	175500	82651036	1915	1915	1915	1915	0
169	20230904	175400	82651036	1915	1915	1915	1915	0
170	20230904	175300	82651036	1915	1915	1915	1915	0
171	20230904	175200	82651036	1915	1915	1915	1915	0
172	20230904	175100	82651036	1915	1915	1915	1915	0
173	20230904	175000	82651036	1915	1915	1915	1915	0
174	20230904	174900	82651036	1915	1915	1915	1915	0
175	20230904	174800	82651036	1915	1915	1915	1915	0
176	20230904	174700	82651036	1915	1915	1915	1915	0
177	20230904	174600	82651036	1915	1915	1915	1915	0
178	20230904	174500	82651036	1915	1915	1915	1915	0
179	20230904	174400	82651036	1915	1915	1915	1915	0
180	20230904	174300	82651036	1915	1915	1915	1915	0
181	20230904	174200	82651036	1915	1915	1915	1915	0
182	20230904	174100	82651036	1915	1915	1915	1915	111
183	20230904	174000	82651036	1915	1915	1915	1915	0
184	20230904	173900	82651036	1915	1915	1915	1915	0
185	20230904	173800	82651036	1915	1915	1915	1915	0
186	20230904	173700	82651036	1915	1915	1915	1915	0
187	20230904	173600	82651036	1915	1915	1915	1915	0
188	20230904	173500	82651036	1915	1915	1915	1915	0
189	20230904	173400	82651036	1915	1915	1915	1915	0
190	20230904	173300	82651036	1915	1915	1915	1915	0
191	20230904	173200	82651036	1915	1915	1915	1915	0
192	20230904	173100	82651036	1915	1915	1915	1915	0
193	20230904	173000	82651036	1915	1915	1915	1915	0
194	20230904	172900	82651036	1915	1915	1915	1915	0
195	20230904	172800	82651036	1915	1915	1915	1915	0
196	20230904	172700	82651036	1915	1915	1915	1915	0
197	20230904	172600	82651036	1915	1915	1915	1915	0
198	20230904	172500	82651036	1915	1915	1915	1915	0
199	20230904	172400	82651036	1915	1915	1915	1915	0
200	20230904	172300	82651036	1915	1915	1915	1915	0
201	20230904	172200	82651036	1915	1915	1915	1915	0
202	20230904	172100	82651036	1915	1915	1915	1915	0
203	20230904	172000	82651036	1915	1915	1915	1915	0
204	20230904	171900	82651036	1915	1915	1915	1915	0
205	20230904	171800	82651036	1915	1915	1915	1915	0
206	20230904	171700	82651036	1915	1915	1915	1915	0
207	20230904	171600	82651036	1915	1915	1915	1915	0
208	20230904	171500	82651036	1915	1915	1915	1915	0
209	20230904	171400	82651036	1915	1915	1915	1915	0
210	20230904	171300	82651036	1915	1915	1915	1915	0
211	20230904	171200	82651036	1915	1915	1915	1915	0
212	20230904	171100	82651036	1915	1915	1915	1915	111
213	20230904	171000	82651036	1915	1915	1915	1915	0
214	20230904	170900	82651036	1915	1915	1915	1915	0
215	20230904	170800	82651036	1915	1915	1915	1915	0
216	20230904	170700	82651036	1915	1915	1915	1915	0
217	20230904	170600	82651036	1915	1915	1915	1915	0
218	20230904	170500	82651036	1915	1915	1915	1915	0
219	20230904	170400	82651036	1915	1915	1915	1915	0
220	20230904	170300	82651036	1915	1915	1915	1915	0
221	20230904	170200	82651036	1915	1915	1915	1915	0
222	20230904	170100	82651036	1915	1915	1915	1915	0
223	20230904	170000	82651036	1915	1915	1915	1915	0
224	20230904	165900	82651036	1915	1915	1915	1915	0
225	20230904	165800	82651036	1915	1915	1915	1915	0
226	20230904	165700	82651036	1915	1915	1915	1915	0
227	20230904	165600	82651036	1915	1915	1915	1915	0
228	20230904	165500	82651036	1915	1915	1915	1915	0
229	20230904	165400	82651036	1915	1915	1915	1915	0
230	20230904	165300	82651036	1915	1915	1915	1915	0
231	20230904	165200	82651036	1915	1915	1915	1915	0
232	20230904	165100	82651036	1915	1915	1915	1915	0
233	20230904	165000	82651036	1915	1915	1915	1915	0
234	20230904	164900	82651036	1915	1915	1915	1915	0
235	20230904	164800	82651036	1915	1915	1915	1915	0
236	20230904	164700	82651036	1915	1915	1915	1915	0
237	20230904	164600	82651036	1915	1915	1915	1915	0
238	20230904	164500	82651036	1915	1915	1915	1915	0
239	20230904	164400	82651036	1915	1915	1915	1915	0
240	20230904	164300	82651036	1915	1915	1915	1915	0
241	20230904	164200	82651036	1915	1915	1915	1915	0
242	20230904	164100	82651036	1915	1915	1915	1915	111
243	20230904	164000	82651036	1915	1915	1915	1915	0
244	20230904	163900	82651036	1915	1915	1915	1915	0
245	20230904	163800	82651036	1915	1915	1915	1915	0
246	20230904	163700	82651036	1915	1915	1915	1915	0
247	20230904	163600	82651036	1915	1915	1915	1915	0
248	20230904	163500	82651036	1915	1915	1915	1915	0
249	20230904	163400	82651036	1915	1915	1915	1915	0
250	20230904	163300	82651036	1915	1915	1915	1915	0
251	20230904	163200	82651036	1915	1915	1915	1915	0
252	20230904	163100	82651036	1915	1915	1915	1915	0
253	20230904	163000	82651036	1915	1915	1915	1915	0
254	20230904	162900	82651036	1915	1915	1915	1915	0
255	20230904	162800	82651036	1915	1915	1915	1915	0
256	20230904	162700	82651036	1915	1915	1915	1915	0
257	20230904	162600	82651036	1915	1915	1915	1915	0
258	20230904	162500	82651036	1915	1915	1915	1915	0
259	20230904	162400	82651036	1915	1915	1915	1915	0
260	20230904	162300	82651036	1915	1915	1915	1915	0
261	20230904	162200	82651036	1915	1915	1915	1915	0
262	20230904	162100	82651036	1915	1915	1915	1915	0
263	20230904	162000	82651036	1915	1915	1915	1915	0
264	20230904	161900	82651036	1915	1915	1915	1915	0
265	20230904	161800	82651036	1915	1915	1915	1915	0
266	20230904	161700	82651036	1915	1915	1915	1915	0
267	20230904	161600	82651036	1915	1915	1915	1915	0
268	20230904	161500	82651036	1915	1915	1915	1915	0
269	20230904	161400	82651036	1915	1915	1915	1915	0
270	20230904	161300	82651036	1915	1915	1915	1915	0
271	20230904	161200	82651036	1915	1915	1915	1915	0
272	20230904	161100	82651036	1915	1915	1915	1915	111
273	20230904	161000	82651036	1915	1915	1915	1915	0
274	20230904	160900	82651036	1915	1915	1915	1915	0
275	20230904	160800	82651036	1915	1915	1915	1915	0
276	20230904	160700	82651036	1915	1915	1915	1915	0
277	20230904	160600	82651036	1915	1915	1915	1915	0
278	20230904	160500	82651036	1915	1915	1915	1915	0
279	20230904	160400	82651036	1915	1915	1915	1915	0
280	20230904	160300	82651036	1915	1915	1915	1915	0
281	20230904	160200	82651036	1915	1915	1915	1915	0
282	20230904	160100	82651036	1915	1915	1915	1915	0
283	20230904	160000	82651036	1915	1915	1915	1915	0
284	20230904	155900	82651036	1915	1915	1915	1915	0
285	20230904	155800	82651036	1915	1915	1915	1915	0
286	20230904	155700	82651036	1915	1915	1915	1915	0
287	20230904	155600	82651036	1915	1915	1915	1915	0
288	20230904	155500	82651036	1915	1915	1915	1915	0
289	20230904	155400	82651036	1915	1915	1915	1915	0
290	20230904	155300	82651036	1915	1915	1915	1915	0
291	20230904	155200	82651036	1915	1915	1915	1915	0
292	20230904	155100	82651036	1915	1915	1915	1915	0
293	20230904	155000	82651036	1915	1915	1915	1915	0
294	20230904	154900	82651036	1915	1915	1915	1915	0
295	20230904	154800	82651036	1915	1915	1915	1915	0
296	20230904	154700	82651036	1915	1915	1915	1915	0
297	20230904	154600	82651036	1915	1915	1915	1915	0
298	20230904	154500	82651036	1915	1915	1915	1915	0
299	20230904	154400	82651036	1915	1915	1915	1915	0
300	20230904	154300	82651036	1915	1915	1915	1915	0
301	20230904	154200	82651036	1915	1915	1915	1915	0
302	20230904	154100	82651036	1915	1915	1915	1915	111
303	20230904	154000	82651036	1915	1915	1915	1915	0
304	20230904	153900	82651036	1915	1915	1915	1915	0
305	20230904	153800	82651036	1915	1915	1915	1915	0
306	20230904	153700	82651036	1915	1915	1915	1915	0
307	20230904	153600	82651036	1915	1915	1915	1915	0
308	20230904	153500	82651036	1915	1915	1915	1915	0
309	20230904	153400	82651036	1915	1915	1915	1915	0
310	20230904	153300	82651036	1915	1915	1915	1915	0
311	20230904	153200	82651036	1915	1915	1915	1915	0
312	20230904	153100	82651036	1915	1915	1915	1915	0
313	20230904	153000	82651036	1915	1915	1915	1915	111
314	20230904	152900	82438471	1899	1899	1899	1899	0
315	20230904	152800	82438471	1899	1899	1899	1899	0
316	20230904	152700	82438471	1899	1899	1899	1899	0
317	20230904	152600	82438471	1899	1899	1899	1899	0
318	20230904	152500	82438471	1899	1899	1899	1899	0
319	20230904	152400	82438471	1899	1899	1899	1899	0
320	20230904	152300	82438471	1899	1899	1899	1899	0
321	20230904	152200	82438471	1899	1899	1899	1899	0
322	20230904	152100	82438471	1899	1899	1899	1899	0
323	20230904	152000	82438471	1899	1899	1899	1899	0
324	20230904	151900	82438471	1899	1899	1899	1899	0
325	20230904	151800	82438471	1899	1899	1899	1899	0
326	20230904	151700	82438471	1899	1899	1899	1899	0
327	20230904	151600	82438471	1899	1899	1899	1899	0
328	20230904	151500	82438471	1899	1899	1899	1899	0
329	20230904	151400	82438471	1899	1899	1899	1899	0
330	20230904	151300	82438471	1899	1899	1899	1899	0
331	20230904	151200	82438471	1899	1899	1899	1899	0
332	20230904	151100	82438471	1899	1899	1899	1899	0
333	20230904	151000	82438471	1899	1899	1899	1899	0
334	20230904	150900	82438471	1899	1899	1899	1899	0
335	20230904	150800	82438471	1899	1899	1899	1899	0
336	20230904	150700	82438471	1899	1899	1899	1899	0
337	20230904	150600	82438471	1899	1899	1899	1899	0
338	20230904	150500	82438471	1899	1899	1899	1899	5
339	20230904	150400	82428976	1899	1899	1899	1899	5
340	20230904	150300	82419481	1899	1899	1899	1899	147
341	20230904	150200	82140328	1900	1900	1900	1900	0
342	20230904	150100	82140328	1900	1900	1900	1900	0
343	20230904	150000	82140328	1900	1900	1900	1900	185
344	20230904	145900	81788828	1901	1901	1901	1901	0
345	20230904	145800	81788828	1901	1901	1901	1901	0
346	20230904	145700	81788828	1901	1901	1901	1901	0
347	20230904	145600	81788828	1901	1901	1901	1901	0
348	20230904	145500	81788828	1901	1901	1901	1901	0
349	20230904	145400	81788828	1901	1901	1901	1901	0
350	20230904	145300	81788828	1901	1901	1901	1901	0
351	20230904	145200	81788828	1901	1901	1901	1901	0
352	20230904	145100	81788828	1901	1901	1901	1901	0
353	20230904	145000	81788828	1901	1901	1901	1901	0
354	20230904	144900	81788828	1901	1901	1901	1901	0
355	20230904	144800	81788828	1901	1901	1901	1901	0
356	20230904	144700	81788828	1901	1901	1901	1901	1
357	20230904	144600	81786927	1891	1891	1891	1891	0
358	20230904	144500	81786927	1891	1891	1891	1891	0
359	20230904	144400	81786927	1891	1891	1891	1891	0
360	20230904	144300	81786927	1891	1892	1892	1891	4
361	20230904	144200	81779360	1892	1892	1892	1892	8
362	20230904	144100	81764224	1901	1901	1901	1901	0
363	20230904	144000	81764224	1901	1901	1901	1901	0
364	20230904	143900	81764224	1901	1901	1901	1901	0
365	20230904	143800	81764224	1901	1901	1901	1901	0
366	20230904	143700	81764224	1901	1901	1901	1901	0
367	20230904	143600	81764224	1901	1901	1901	1901	185
368	20230904	143500	81412539	1902	1902	1902	1902	0
369	20230904	143400	81412539	1902	1902	1902	1902	0
370	20230904	143300	81412539	1902	1902	1902	1902	185
371	20230904	143200	81060669	1902	1902	1902	1902	0
372	20230904	143100	81060669	1902	1902	1902	1902	4
373	20230904	143000	81053061	1902	1902	1902	1902	5
374	20230904	142900	81043551	1902	1902	1902	1902	185
375	20230904	142800	80691681	1902	1902	1902	1902	0
376	20230904	142700	80691681	1902	1902	1902	1902	326
377	20230904	142600	80071629	1891	1891	1891	1891	0
378	20230904	142500	80071629	1891	1891	1891	1891	0
379	20230904	142400	80071629	1891	1891	1891	1891	6
380	20230904	142300	80060283	1891	1891	1891	1891	0
381	20230904	142200	80060283	1891	1902	1902	1891	706
382	20230904	142100	78717482	1914	1914	1914	1914	0
383	20230904	142000	78717482	1914	1914	1914	1914	0
384	20230904	141900	78717482	1914	1914	1914	1914	185
385	20230904	141800	78363392	1919	1907	1919	1907	15583
386	20230904	141700	48478836	1909	1909	1909	1909	0
387	20230904	141600	48478836	1909	1905	1909	1905	2346
388	20230904	141500	44005331	1905	1904	1905	1904	568
389	20230904	141400	42923684	1904	1899	1904	1899	706
390	20230904	141300	41580154	1899	1897	1899	1896	296
391	20230904	141200	41018317	1898	1891	1899	1891	1373
392	20230904	141100	38411390	1893	1892	1893	1892	258
393	20230904	141000	37923004	1885	1885	1885	1885	0
394	20230904	140900	37923004	1885	1885	1885	1885	0
395	20230904	140800	37923004	1885	1885	1885	1885	0
396	20230904	140700	37923004	1885	1885	1885	1885	114
397	20230904	140600	37708114	1885	1885	1885	1885	0
398	20230904	140500	37708114	1885	1885	1885	1885	0
399	20230904	140400	37708114	1885	1885	1885	1885	0
400	20230904	140300	37708114	1885	1885	1885	1885	0
401	20230904	140200	37708114	1885	1885	1885	1885	0
402	20230904	140100	37708114	1885	1885	1885	1885	0
403	20230904	140000	37708114	1885	1885	1885	1885	0
404	20230904	135900	37708114	1885	1885	1885	1884	204
405	20230904	135800	37323590	1885	1885	1885	1885	0
406	20230904	135700	37323590	1885	1885	1885	1885	0
407	20230904	135600	37323590	1885	1882	1885	1879	9
408	20230904	135500	37306661	1879	1879	1879	1879	0
409	20230904	135400	37306661	1879	1879	1879	1879	0
410	20230904	135300	37306661	1879	1879	1879	1879	0
411	20230904	135200	37306661	1879	1879	1879	1879	0
412	20230904	135100	37306661	1879	1879	1879	1879	0
413	20230904	135000	37306661	1879	1879	1879	1879	0
414	20230904	134900	37306661	1879	1879	1879	1879	0
415	20230904	134800	37306661	1879	1879	1879	1879	1062
416	20230904	134700	35311163	1879	1879	1879	1879	0
417	20230904	134600	35311163	1879	1879	1879	1879	0
418	20230904	134500	35311163	1879	1879	1879	1879	0
419	20230904	134400	35311163	1879	1879	1879	1879	0
420	20230904	134300	35311163	1879	1879	1879	1879	0
421	20230904	134200	35311163	1879	1879	1879	1879	0
422	20230904	134100	35311163	1879	1879	1879	1879	0
423	20230904	134000	35311163	1879	1879	1879	1879	0
424	20230904	133900	35311163	1879	1879	1879	1879	0
425	20230904	133800	35311163	1879	1879	1879	1879	0
426	20230904	133700	35311163	1879	1879	1879	1879	0
427	20230904	133600	35311163	1879	1879	1879	1879	0
428	20230904	133500	35311163	1879	1879	1879	1879	0
429	20230904	133400	35311163	1879	1879	1879	1879	0
430	20230904	133300	35311163	1879	1879	1879	1879	0
431	20230904	133200	35311163	1879	1879	1879	1879	0
432	20230904	133100	35311163	1879	1879	1879	1879	0
433	20230904	133000	35311163	1879	1879	1879	1879	0
434	20230904	132900	35311163	1879	1879	1879	1879	0
435	20230904	132800	35311163	1879	1879	1879	1879	4
436	20230904	132700	35303647	1879	1879	1879	1879	0
437	20230904	132600	35303647	1879	1879	1879	1879	0
438	20230904	132500	35303647	1879	1879	1879	1879	185
439	20230904	132400	34956032	1879	1879	1879	1879	0
440	20230904	132300	34956032	1879	1879	1879	1879	0
441	20230904	132200	34956032	1879	1869	1879	1869	39
442	20230904	132100	34882979	1869	1874	1874	1869	592
443	20230904	132000	33774481	1874	1874	1874	1874	0
444	20230904	131900	33774481	1874	1874	1874	1874	0
445	20230904	131800	33774481	1874	1874	1874	1874	0
446	20230904	131700	33774481	1874	1874	1874	1874	0
447	20230904	131600	33774481	1874	1874	1874	1874	0
448	20230904	131500	33774481	1874	1874	1874	1874	0
449	20230904	131400	33774481	1874	1874	1874	1874	1
450	20230904	131300	33772607	1869	1869	1869	1869	0
451	20230904	131200	33772607	1869	1869	1869	1869	0
452	20230904	131100	33772607	1869	1869	1869	1869	0
453	20230904	131000	33772607	1869	1869	1869	1869	0
454	20230904	130900	33772607	1869	1869	1869	1869	0
455	20230904	130800	33772607	1869	1869	1869	1869	1
456	20230904	130700	33770738	1869	1869	1869	1869	0
457	20230904	130600	33770738	1869	1869	1869	1869	3
458	20230904	130500	33765131	1869	1870	1871	1869	1060
459	20230904	130400	31783487	1869	1869	1869	1869	0
460	20230904	130300	31783487	1869	1869	1869	1869	0
461	20230904	130200	31783487	1869	1869	1869	1869	0
462	20230904	130100	31783487	1869	1869	1869	1869	0
463	20230904	130000	31783487	1869	1869	1869	1869	0
464	20230904	125900	31783487	1869	1877	1877	1869	847
465	20230904	125800	30198211	1877	1877	1877	1877	0
466	20230904	125700	30198211	1877	1877	1877	1877	0
467	20230904	125600	30198211	1877	1877	1877	1877	0
468	20230904	125500	30198211	1877	1877	1877	1877	0
469	20230904	125400	30198211	1877	1877	1877	1877	0
470	20230904	125300	30198211	1877	1877	1877	1877	152
471	20230904	125200	29912907	1868	1868	1868	1868	2
472	20230904	125100	29909171	1880	1880	1880	1880	0
473	20230904	125000	29909171	1880	1880	1880	1867	2222
474	20230904	124900	25758738	1880	1880	1880	1880	0
475	20230904	124800	25758738	1880	1880	1880	1880	0
476	20230904	124700	25758738	1880	1880	1880	1880	4
477	20230904	124600	25751218	1880	1880	1880	1880	1
478	20230904	124500	25749338	1882	1880	1882	1880	107
479	20230904	124400	25547970	1880	1880	1880	1880	122
480	20230904	124300	25318610	1872	1872	1872	1872	0
481	20230904	124200	25318610	1872	1872	1872	1872	0
482	20230904	124100	25318610	1872	1872	1872	1872	0
483	20230904	124000	25318610	1872	1872	1872	1872	0
484	20230904	123900	25318610	1872	1872	1872	1872	0
485	20230904	123800	25318610	1872	1872	1872	1872	0
486	20230904	123700	25318610	1872	1872	1872	1872	0
487	20230904	123600	25318610	1872	1872	1872	1872	0
488	20230904	123500	25318610	1872	1872	1872	1872	0
489	20230904	123400	25318610	1872	1872	1872	1872	0
490	20230904	123300	25318610	1872	1872	1872	1872	0
491	20230904	123200	25318610	1872	1872	1872	1872	0
492	20230904	123100	25318610	1872	1872	1873	1872	430
493	20230904	123000	24513643	1872	1872	1872	1872	30
494	20230904	122900	24457483	1872	1872	1872	1872	171
495	20230904	122800	24137371	1873	1874	1874	1873	221
496	20230904	122700	23723406	1875	1878	1878	1875	183
497	20230904	122600	23380173	1879	1879	1879	1879	0
498	20230904	122500	23380173	1879	1879	1879	1879	0
499	20230904	122400	23380173	1879	1879	1879	1879	0
500	20230904	122300	23380173	1879	1879	1879	1879	0
501	20230904	122200	23380173	1879	1879	1879	1879	18
502	20230904	122100	23346351	1880	1880	1880	1880	18
503	20230904	122000	23312511	1874	1874	1874	1874	0
504	20230904	121900	23312511	1874	1874	1874	1874	0
505	20230904	121800	23312511	1874	1874	1874	1874	0
506	20230904	121700	23312511	1874	1874	1874	1874	0
507	20230904	121600	23312511	1874	1874	1874	1874	0
508	20230904	121500	23312511	1874	1874	1874	1874	0
509	20230904	121400	23312511	1874	1874	1874	1874	0
510	20230904	121300	23312511	1874	1874	1874	1874	0
511	20230904	121200	23312511	1874	1874	1874	1874	0
512	20230904	121100	23312511	1874	1874	1874	1874	0
513	20230904	121000	23312511	1874	1874	1874	1874	0
514	20230904	120900	23312511	1874	1874	1874	1874	0
515	20230904	120800	23312511	1874	1874	1874	1874	0
516	20230904	120700	23312511	1874	1874	1874	1874	0
517	20230904	120600	23312511	1874	1874	1874	1874	0
518	20230904	120500	23312511	1874	1874	1874	1874	0
519	20230904	120400	23312511	1874	1874	1874	1874	0
520	20230904	120300	23312511	1874	1874	1874	1874	0
521	20230904	120200	23312511	1874	1874	1874	1874	0
522	20230904	120100	23312511	1874	1874	1874	1874	0
523	20230904	120000	23312511	1874	1874	1874	1874	0
524	20230904	115900	23312511	1874	1874	1874	1874	0
525	20230904	115800	23312511	1874	1874	1874	1874	0
526	20230904	115700	23312511	1874	1874	1874	1874	0
527	20230904	115600	23312511	1874	1874	1874	1874	72
528	20230904	115500	23177583	1874	1884	1884	1874	1658
529	20230904	115400	20066793	1884	1884	1884	1884	0
530	20230904	115300	20066793	1884	1887	1887	1884	106
531	20230904	115200	19866999	1884	1884	1884	1884	0
532	20230904	115100	19866999	1884	1884	1884	1884	0
533	20230904	115000	19866999	1884	1884	1884	1884	0
534	20230904	114900	19866999	1884	1884	1884	1884	0
535	20230904	114800	19866999	1884	1884	1884	1884	0
536	20230904	114700	19866999	1884	1884	1884	1884	0
537	20230904	114600	19866999	1884	1884	1884	1884	0
538	20230904	114500	19866999	1884	1884	1884	1884	106
539	20230904	114400	19667295	1884	1884	1884	1884	0
540	20230904	114300	19667295	1884	1884	1884	1884	0
541	20230904	114200	19667295	1884	1884	1884	1884	0
542	20230904	114100	19667295	1884	1884	1884	1884	0
543	20230904	114000	19667295	1884	1884	1884	1884	0
544	20230904	113900	19667295	1884	1884	1884	1884	44
545	20230904	113800	19584399	1884	1884	1884	1884	0
546	20230904	113700	19584399	1884	1884	1884	1884	0
547	20230904	113600	19584399	1884	1884	1884	1884	0
548	20230904	113500	19584399	1884	1884	1884	1884	0
549	20230904	113400	19584399	1884	1884	1884	1884	0
550	20230904	113300	19584399	1884	1884	1884	1884	0
551	20230904	113200	19584399	1884	1884	1884	1884	0
552	20230904	113100	19584399	1884	1884	1884	1884	0
553	20230904	113000	19584399	1884	1884	1884	1884	0
554	20230904	112900	19584399	1884	1884	1884	1884	0
555	20230904	112800	19584399	1884	1886	1886	1884	1064
556	20230904	112700	17579158	1886	1886	1886	1886	0
557	20230904	112600	17579158	1886	1886	1886	1885	958
558	20230904	112500	15773223	1886	1886	1886	1886	0
559	20230904	112400	15773223	1886	1886	1886	1886	1
560	20230904	112300	15771337	1886	1886	1886	1886	0
561	20230904	112200	15771337	1886	1886	1886	1886	0
562	20230904	112100	15771337	1886	1886	1886	1886	0
563	20230904	112000	15771337	1886	1886	1886	1886	0
564	20230904	111900	15771337	1886	1886	1886	1886	0
565	20230904	111800	15771337	1886	1886	1886	1886	0
566	20230904	111700	15771337	1886	1886	1886	1886	0
567	20230904	111600	15771337	1886	1886	1886	1886	0
568	20230904	111500	15771337	1886	1887	1887	1886	1422
569	20230904	111400	13088032	1887	1887	1887	1887	0
570	20230904	111300	13088032	1887	1887	1887	1887	0
571	20230904	111200	13088032	1887	1887	1887	1887	0
572	20230904	111100	13088032	1887	1887	1887	1887	0
573	20230904	111000	13088032	1887	1887	1887	1887	39
574	20230904	110900	13014439	1887	1887	1887	1887	0
575	20230904	110800	13014439	1887	1887	1887	1887	0
576	20230904	110700	13014439	1887	1887	1887	1887	0
577	20230904	110600	13014439	1887	1887	1887	1887	0
578	20230904	110500	13014439	1887	1887	1887	1887	0
579	20230904	110400	13014439	1887	1887	1887	1887	0
580	20230904	110300	13014439	1887	1887	1887	1887	0
581	20230904	110200	13014439	1887	1887	1887	1887	0
582	20230904	110100	13014439	1887	1887	1887	1887	4
583	20230904	110000	13006891	1887	1887	1887	1887	0
584	20230904	105900	13006891	1887	1887	1887	1887	0
585	20230904	105800	13006891	1887	1887	1887	1887	0
586	20230904	105700	13006891	1887	1888	1888	1887	683
587	20230904	105600	11717470	1887	1887	1887	1887	0
588	20230904	105500	11717470	1887	1887	1887	1887	0
589	20230904	105400	11717470	1887	1887	1887	1887	0
590	20230904	105300	11717470	1887	1887	1887	1887	10
591	20230904	105200	11698600	1899	1899	1899	1899	0
592	20230904	105100	11698600	1899	1899	1899	1899	0
593	20230904	105000	11698600	1899	1899	1899	1899	0
594	20230904	104900	11698600	1899	1899	1899	1899	0
595	20230904	104800	11698600	1899	1899	1899	1899	0
596	20230904	104700	11698600	1899	1899	1899	1899	0
597	20230904	104600	11698600	1899	1899	1899	1899	0
598	20230904	104500	11698600	1899	1899	1899	1899	0
599	20230904	104400	11698600	1899	1899	1899	1899	0
600	20230904	104300	11698600	1899	1899	1899	1899	0
601	20230904	104200	11698600	1899	1899	1899	1899	0
602	20230904	104100	11698600	1899	1897	1899	1897	17
603	20230904	104000	11666337	1886	1886	1886	1886	0
604	20230904	103900	11666337	1886	1886	1886	1886	0
605	20230904	103800	11666337	1886	1886	1886	1886	0
606	20230904	103700	11666337	1886	1886	1886	1886	0
607	20230904	103600	11666337	1886	1888	1888	1886	1596
608	20230904	103500	8656244	1897	1897	1897	1897	3
609	20230904	103400	8650553	1899	1899	1899	1899	0
610	20230904	103300	8650553	1899	1899	1899	1899	0
611	20230904	103200	8650553	1899	1899	1899	1899	0
612	20230904	103100	8650553	1899	1899	1899	1899	0
613	20230904	103000	8650553	1899	1899	1899	1899	0
614	20230904	102900	8650553	1899	1899	1899	1899	0
615	20230904	102800	8650553	1899	1899	1899	1899	0
616	20230904	102700	8650553	1899	1899	1899	1899	0
617	20230904	102600	8650553	1899	1899	1899	1899	0
618	20230904	102500	8650553	1899	1899	1899	1899	0
619	20230904	102400	8650553	1899	1899	1899	1899	0
620	20230904	102300	8650553	1899	1899	1899	1899	0
621	20230904	102200	8650553	1899	1899	1899	1899	79
622	20230904	102100	8500532	1900	1900	1900	1900	0
623	20230904	102000	8500532	1900	1900	1900	1900	0
624	20230904	101900	8500532	1900	1900	1900	1900	0
625	20230904	101800	8500532	1900	1900	1900	1900	0
626	20230904	101700	8500532	1900	1900	1900	1900	0
627	20230904	101600	8500532	1900	1900	1900	1900	0
628	20230904	101500	8500532	1900	1900	1900	1900	1
629	20230904	101400	8498632	1900	1898	1900	1898	75
630	20230904	101300	8356242	1900	1900	1900	1900	0
631	20230904	101200	8356242	1900	1900	1900	1900	0
632	20230904	101100	8356242	1900	1900	1900	1900	0
633	20230904	101000	8356242	1900	1900	1900	1900	0
634	20230904	100900	8356242	1900	1900	1900	1900	0
635	20230904	100800	8356242	1900	1900	1900	1900	0
636	20230904	100700	8356242	1900	1900	1900	1900	0
637	20230904	100600	8356242	1900	1900	1900	1900	0
638	20230904	100500	8356242	1900	1900	1900	1900	77
639	20230904	100400	8209942	1900	1900	1900	1900	10
640	20230904	100300	8190942	1900	1900	1900	1900	4
641	20230904	100200	8183342	1901	1901	1901	1901	0
642	20230904	100100	8183342	1901	1901	1901	1901	0
643	20230904	100000	8183342	1901	1901	1901	1901	0
644	20230904	095900	8183342	1901	1901	1901	1901	0
645	20230904	095800	8183342	1901	1901	1901	1901	0
646	20230904	095700	8183342	1901	1902	1902	1901	638
647	20230904	095600	6969930	1902	1902	1902	1902	0
648	20230904	095500	6969930	1902	1902	1902	1902	1
649	20230904	095400	6968028	1901	1901	1901	1901	0
650	20230904	095300	6968028	1901	1901	1901	1901	0
651	20230904	095200	6968028	1901	1901	1901	1901	0
652	20230904	095100	6968028	1901	1901	1901	1901	0
653	20230904	095000	6968028	1901	1901	1901	1901	0
654	20230904	094900	6968028	1901	1901	1901	1901	0
655	20230904	094800	6968028	1901	1901	1901	1901	0
656	20230904	094700	6968028	1901	1901	1901	1901	0
657	20230904	094600	6968028	1901	1901	1901	1901	10
658	20230904	094500	6949018	1901	1901	1901	1901	3
659	20230904	094400	6943315	1901	1902	1902	1901	30
660	20230904	094300	6886269	1901	1901	1901	1901	69
661	20230904	094200	6755100	1901	1901	1901	1901	14
662	20230904	094100	6728486	1901	1901	1901	1901	8
663	20230904	094000	6713278	1902	1902	1902	1902	1
664	20230904	093900	6711376	1901	1901	1901	1901	219
665	20230904	093800	6295057	1902	1902	1902	1902	2
666	20230904	093700	6291253	1902	1902	1902	1902	0
667	20230904	093600	6291253	1902	1902	1902	1902	1
668	20230904	093500	6289351	1902	1902	1902	1902	0
669	20230904	093400	6289351	1902	1902	1902	1902	0
670	20230904	093300	6289351	1902	1902	1902	1902	364
671	20230904	093200	5597023	1910	1910	1910	1910	0
672	20230904	093100	5597023	1910	1910	1910	1910	5
673	20230904	093000	5587473	1916	1916	1916	1916	0
674	20230904	092900	5587473	1916	1916	1916	1916	0
675	20230904	092800	5587473	1916	1916	1916	1916	0
676	20230904	092700	5587473	1916	1916	1916	1916	0
677	20230904	092600	5587473	1916	1916	1916	1916	0
678	20230904	092500	5587473	1916	1916	1916	1916	0
679	20230904	092400	5587473	1916	1916	1916	1916	0
680	20230904	092300	5587473	1916	1916	1916	1916	0
681	20230904	092200	5587473	1916	1916	1916	1916	0
682	20230904	092100	5587473	1916	1916	1916	1916	0
683	20230904	092000	5587473	1916	1916	1916	1916	0
684	20230904	091900	5587473	1916	1916	1916	1916	0
685	20230904	091800	5587473	1916	1916	1916	1916	144
686	20230904	091700	5311569	1916	1916	1916	1916	16
687	20230904	091600	5280913	1916	1916	1916	1916	33
688	20230904	091500	5217685	1916	1916	1916	1916	110
689	20230904	091400	5006925	1919	1919	1919	1919	0
690	20230904	091300	5006925	1919	1919	1919	1919	0
691	20230904	091200	5006925	1919	1919	1919	1919	0
692	20230904	091100	5006925	1919	1919	1919	1919	163
693	20230904	091000	4694128	1920	1919	1920	1919	676
694	20230904	090900	3396340	1902	1902	1902	1902	0
695	20230904	090800	3396340	1902	1902	1902	1902	0
696	20230904	090700	3396340	1902	1902	1902	1902	0
697	20230904	090600	3396340	1902	1902	1902	1902	0
698	20230904	090500	3396340	1902	1899	1902	1899	399
699	20230904	090400	2638444	1884	1883	1884	1883	25
700	20230904	090300	2591358	1885	1885	1885	1885	74
701	20230904	090200	2451868	1885	1885	1885	1885	0
702	20230904	090100	2451868	1885	1885	1885	1883	402
703	20230904	090000	1694698	1902	1902	1903	1902	891