KissMeData/198440/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200800	374761223	1870	1870	1870	1870	6082
3	20230913	200700	374761223	1870	1870	1870	1870	0
4	20230913	200600	374761223	1870	1870	1870	1870	0
5	20230913	200500	374761223	1870	1870	1870	1870	0
6	20230913	200400	374761223	1870	1870	1870	1870	0
7	20230913	200300	374761223	1870	1870	1870	1870	0
8	20230913	200200	374761223	1870	1870	1870	1870	0
9	20230913	200100	374761223	1870	1870	1870	1870	0
10	20230913	200000	374761223	1870	1870	1870	1870	0
11	20230913	195900	374761223	1870	1870	1870	1870	0
12	20230913	195800	374761223	1870	1870	1870	1870	0
13	20230913	195700	374761223	1870	1870	1870	1870	0
14	20230913	195600	374761223	1870	1870	1870	1870	0
15	20230913	195500	374761223	1870	1870	1870	1870	0
16	20230913	195400	374761223	1870	1870	1870	1870	0
17	20230913	195300	374761223	1870	1870	1870	1870	0
18	20230913	195200	374761223	1870	1870	1870	1870	0
19	20230913	195100	374761223	1870	1870	1870	1870	0
20	20230913	195000	374761223	1870	1870	1870	1870	0
21	20230913	194900	374761223	1870	1870	1870	1870	0
22	20230913	194800	374761223	1870	1870	1870	1870	0
23	20230913	194700	374761223	1870	1870	1870	1870	0
24	20230913	194600	374761223	1870	1870	1870	1870	0
25	20230913	194500	374761223	1870	1870	1870	1870	0
26	20230913	194400	374761223	1870	1870	1870	1870	0
27	20230913	194300	374761223	1870	1870	1870	1870	0
28	20230913	194200	374761223	1870	1870	1870	1870	0
29	20230913	194100	374761223	1870	1870	1870	1870	0
30	20230913	194000	374761223	1870	1870	1870	1870	0
31	20230913	193900	374761223	1870	1870	1870	1870	0
32	20230913	193800	374761223	1870	1870	1870	1870	6082
33	20230913	193700	374761223	1870	1870	1870	1870	0
34	20230913	193600	374761223	1870	1870	1870	1870	0
35	20230913	193500	374761223	1870	1870	1870	1870	0
36	20230913	193400	374761223	1870	1870	1870	1870	0
37	20230913	193300	374761223	1870	1870	1870	1870	0
38	20230913	193200	374761223	1870	1870	1870	1870	0
39	20230913	193100	374761223	1870	1870	1870	1870	0
40	20230913	193000	374761223	1870	1870	1870	1870	0
41	20230913	192900	374761223	1870	1870	1870	1870	0
42	20230913	192800	374761223	1870	1870	1870	1870	0
43	20230913	192700	374761223	1870	1870	1870	1870	0
44	20230913	192600	374761223	1870	1870	1870	1870	0
45	20230913	192500	374761223	1870	1870	1870	1870	0
46	20230913	192400	374761223	1870	1870	1870	1870	0
47	20230913	192300	374761223	1870	1870	1870	1870	0
48	20230913	192200	374761223	1870	1870	1870	1870	0
49	20230913	192100	374761223	1870	1870	1870	1870	0
50	20230913	192000	374761223	1870	1870	1870	1870	0
51	20230913	191900	374761223	1870	1870	1870	1870	0
52	20230913	191800	374761223	1870	1870	1870	1870	0
53	20230913	191700	374761223	1870	1870	1870	1870	0
54	20230913	191600	374761223	1870	1870	1870	1870	0
55	20230913	191500	374761223	1870	1870	1870	1870	0
56	20230913	191400	374761223	1870	1870	1870	1870	0
57	20230913	191300	374761223	1870	1870	1870	1870	0
58	20230913	191200	374761223	1870	1870	1870	1870	0
59	20230913	191100	374761223	1870	1870	1870	1870	0
60	20230913	191000	374761223	1870	1870	1870	1870	0
61	20230913	190900	374761223	1870	1870	1870	1870	0
62	20230913	190800	374761223	1870	1870	1870	1870	6082
63	20230913	190700	374761223	1870	1870	1870	1870	0
64	20230913	190600	374761223	1870	1870	1870	1870	0
65	20230913	190500	374761223	1870	1870	1870	1870	0
66	20230913	190400	374761223	1870	1870	1870	1870	0
67	20230913	190300	374761223	1870	1870	1870	1870	0
68	20230913	190200	374761223	1870	1870	1870	1870	0
69	20230913	190100	374761223	1870	1870	1870	1870	0
70	20230913	190000	374761223	1870	1870	1870	1870	0
71	20230913	185900	374761223	1870	1870	1870	1870	0
72	20230913	185800	374761223	1870	1870	1870	1870	0
73	20230913	185700	374761223	1870	1870	1870	1870	0
74	20230913	185600	374761223	1870	1870	1870	1870	0
75	20230913	185500	374761223	1870	1870	1870	1870	0
76	20230913	185400	374761223	1870	1870	1870	1870	0
77	20230913	185300	374761223	1870	1870	1870	1870	0
78	20230913	185200	374761223	1870	1870	1870	1870	0
79	20230913	185100	374761223	1870	1870	1870	1870	0
80	20230913	185000	374761223	1870	1870	1870	1870	0
81	20230913	184900	374761223	1870	1870	1870	1870	0
82	20230913	184800	374761223	1870	1870	1870	1870	0
83	20230913	184700	374761223	1870	1870	1870	1870	0
84	20230913	184600	374761223	1870	1870	1870	1870	0
85	20230913	184500	374761223	1870	1870	1870	1870	0
86	20230913	184400	374761223	1870	1870	1870	1870	0
87	20230913	184300	374761223	1870	1870	1870	1870	0
88	20230913	184200	374761223	1870	1870	1870	1870	0
89	20230913	184100	374761223	1870	1870	1870	1870	0
90	20230913	184000	374761223	1870	1870	1870	1870	0
91	20230913	183900	374761223	1870	1870	1870	1870	0
92	20230913	183800	374761223	1870	1870	1870	1870	6082
93	20230913	183700	374761223	1870	1870	1870	1870	0
94	20230913	183600	374761223	1870	1870	1870	1870	0
95	20230913	183500	374761223	1870	1870	1870	1870	0
96	20230913	183400	374761223	1870	1870	1870	1870	0
97	20230913	183300	374761223	1870	1870	1870	1870	0
98	20230913	183200	374761223	1870	1870	1870	1870	0
99	20230913	183100	374761223	1870	1870	1870	1870	0
100	20230913	183000	374761223	1870	1870	1870	1870	0
101	20230913	182900	374761223	1870	1870	1870	1870	0
102	20230913	182800	374761223	1870	1870	1870	1870	0
103	20230913	182700	374761223	1870	1870	1870	1870	0
104	20230913	182600	374761223	1870	1870	1870	1870	0
105	20230913	182500	374761223	1870	1870	1870	1870	0
106	20230913	182400	374761223	1870	1870	1870	1870	0
107	20230913	182300	374761223	1870	1870	1870	1870	0
108	20230913	182200	374761223	1870	1870	1870	1870	0
109	20230913	182100	374761223	1870	1870	1870	1870	0
110	20230913	182000	374761223	1870	1870	1870	1870	0
111	20230913	181900	374761223	1870	1870	1870	1870	0
112	20230913	181800	374761223	1870	1870	1870	1870	0
113	20230913	181700	374761223	1870	1870	1870	1870	0
114	20230913	181600	374761223	1870	1870	1870	1870	0
115	20230913	181500	374761223	1870	1870	1870	1870	0
116	20230913	181400	374761223	1870	1870	1870	1870	0
117	20230913	181300	374761223	1870	1870	1870	1870	0
118	20230913	181200	374761223	1870	1870	1870	1870	0
119	20230913	181100	374761223	1870	1870	1870	1870	0
120	20230913	181000	374761223	1870	1870	1870	1870	0
121	20230913	180900	374761223	1870	1870	1870	1870	0
122	20230913	180800	374761223	1870	1870	1870	1870	6082
123	20230913	180700	374761223	1870	1870	1870	1870	0
124	20230913	180600	374761223	1870	1870	1870	1870	0
125	20230913	180500	374761223	1870	1870	1870	1870	0
126	20230913	180400	374761223	1870	1870	1870	1870	0
127	20230913	180300	374761223	1870	1870	1870	1870	0
128	20230913	180200	374761223	1870	1870	1870	1870	0
129	20230913	180100	374761223	1870	1870	1870	1870	0
130	20230913	180000	374761223	1870	1870	1870	1870	0
131	20230913	175900	374761223	1870	1870	1870	1870	0
132	20230913	175800	374761223	1870	1870	1870	1870	0
133	20230913	175700	374761223	1870	1870	1870	1870	0
134	20230913	175600	374761223	1870	1870	1870	1870	0
135	20230913	175500	374761223	1870	1870	1870	1870	0
136	20230913	175400	374761223	1870	1870	1870	1870	0
137	20230913	175300	374761223	1870	1870	1870	1870	0
138	20230913	175200	374761223	1870	1870	1870	1870	0
139	20230913	175100	374761223	1870	1870	1870	1870	0
140	20230913	175000	374761223	1870	1870	1870	1870	0
141	20230913	174900	374761223	1870	1870	1870	1870	0
142	20230913	174800	374761223	1870	1870	1870	1870	0
143	20230913	174700	374761223	1870	1870	1870	1870	0
144	20230913	174600	374761223	1870	1870	1870	1870	0
145	20230913	174500	374761223	1870	1870	1870	1870	0
146	20230913	174400	374761223	1870	1870	1870	1870	0
147	20230913	174300	374761223	1870	1870	1870	1870	0
148	20230913	174200	374761223	1870	1870	1870	1870	0
149	20230913	174100	374761223	1870	1870	1870	1870	0
150	20230913	174000	374761223	1870	1870	1870	1870	0
151	20230913	173900	374761223	1870	1870	1870	1870	0
152	20230913	173800	374761223	1870	1870	1870	1870	6082
153	20230913	173700	374761223	1870	1870	1870	1870	0
154	20230913	173600	374761223	1870	1870	1870	1870	0
155	20230913	173500	374761223	1870	1870	1870	1870	0
156	20230913	173400	374761223	1870	1870	1870	1870	0
157	20230913	173300	374761223	1870	1870	1870	1870	0
158	20230913	173200	374761223	1870	1870	1870	1870	0
159	20230913	173100	374761223	1870	1870	1870	1870	0
160	20230913	173000	374761223	1870	1870	1870	1870	0
161	20230913	172900	374761223	1870	1870	1870	1870	0
162	20230913	172800	374761223	1870	1870	1870	1870	0
163	20230913	172700	374761223	1870	1870	1870	1870	0
164	20230913	172600	374761223	1870	1870	1870	1870	0
165	20230913	172500	374761223	1870	1870	1870	1870	0
166	20230913	172400	374761223	1870	1870	1870	1870	0
167	20230913	172300	374761223	1870	1870	1870	1870	0
168	20230913	172200	374761223	1870	1870	1870	1870	0
169	20230913	172100	374761223	1870	1870	1870	1870	0
170	20230913	172000	374761223	1870	1870	1870	1870	0
171	20230913	171900	374761223	1870	1870	1870	1870	0
172	20230913	171800	374761223	1870	1870	1870	1870	0
173	20230913	171700	374761223	1870	1870	1870	1870	0
174	20230913	171600	374761223	1870	1870	1870	1870	0
175	20230913	171500	374761223	1870	1870	1870	1870	0
176	20230913	171400	374761223	1870	1870	1870	1870	0
177	20230913	171300	374761223	1870	1870	1870	1870	0
178	20230913	171200	374761223	1870	1870	1870	1870	0
179	20230913	171100	374761223	1870	1870	1870	1870	0
180	20230913	171000	374761223	1870	1870	1870	1870	0
181	20230913	170900	374761223	1870	1870	1870	1870	0
182	20230913	170800	374761223	1870	1870	1870	1870	6082
183	20230913	170700	374761223	1870	1870	1870	1870	0
184	20230913	170600	374761223	1870	1870	1870	1870	0
185	20230913	170500	374761223	1870	1870	1870	1870	0
186	20230913	170400	374761223	1870	1870	1870	1870	0
187	20230913	170300	374761223	1870	1870	1870	1870	0
188	20230913	170200	374761223	1870	1870	1870	1870	0
189	20230913	170100	374761223	1870	1870	1870	1870	0
190	20230913	170000	374761223	1870	1870	1870	1870	0
191	20230913	165900	374761223	1870	1870	1870	1870	0
192	20230913	165800	374761223	1870	1870	1870	1870	0
193	20230913	165700	374761223	1870	1870	1870	1870	0
194	20230913	165600	374761223	1870	1870	1870	1870	0
195	20230913	165500	374761223	1870	1870	1870	1870	0
196	20230913	165400	374761223	1870	1870	1870	1870	0
197	20230913	165300	374761223	1870	1870	1870	1870	0
198	20230913	165200	374761223	1870	1870	1870	1870	0
199	20230913	165100	374761223	1870	1870	1870	1870	0
200	20230913	165000	374761223	1870	1870	1870	1870	0
201	20230913	164900	374761223	1870	1870	1870	1870	0
202	20230913	164800	374761223	1870	1870	1870	1870	0
203	20230913	164700	374761223	1870	1870	1870	1870	0
204	20230913	164600	374761223	1870	1870	1870	1870	0
205	20230913	164500	374761223	1870	1870	1870	1870	0
206	20230913	164400	374761223	1870	1870	1870	1870	0
207	20230913	164300	374761223	1870	1870	1870	1870	0
208	20230913	164200	374761223	1870	1870	1870	1870	0
209	20230913	164100	374761223	1870	1870	1870	1870	0
210	20230913	164000	374761223	1870	1870	1870	1870	0
211	20230913	163900	374761223	1870	1870	1870	1870	0
212	20230913	163800	374761223	1870	1870	1870	1870	6082
213	20230913	163700	374761223	1870	1870	1870	1870	0
214	20230913	163600	374761223	1870	1870	1870	1870	0
215	20230913	163500	374761223	1870	1870	1870	1870	0
216	20230913	163400	374761223	1870	1870	1870	1870	0
217	20230913	163300	374761223	1870	1870	1870	1870	0
218	20230913	163200	374761223	1870	1870	1870	1870	0
219	20230913	163100	374761223	1870	1870	1870	1870	0
220	20230913	163000	374761223	1870	1870	1870	1870	0
221	20230913	162900	374761223	1870	1870	1870	1870	0
222	20230913	162800	374761223	1870	1870	1870	1870	0
223	20230913	162700	374761223	1870	1870	1870	1870	0
224	20230913	162600	374761223	1870	1870	1870	1870	0
225	20230913	162500	374761223	1870	1870	1870	1870	0
226	20230913	162400	374761223	1870	1870	1870	1870	0
227	20230913	162300	374761223	1870	1870	1870	1870	0
228	20230913	162200	374761223	1870	1870	1870	1870	0
229	20230913	162100	374761223	1870	1870	1870	1870	0
230	20230913	162000	374761223	1870	1870	1870	1870	0
231	20230913	161900	374761223	1870	1870	1870	1870	0
232	20230913	161800	374761223	1870	1870	1870	1870	0
233	20230913	161700	374761223	1870	1870	1870	1870	0
234	20230913	161600	374761223	1870	1870	1870	1870	0
235	20230913	161500	374761223	1870	1870	1870	1870	0
236	20230913	161400	374761223	1870	1870	1870	1870	0
237	20230913	161300	374761223	1870	1870	1870	1870	0
238	20230913	161200	374761223	1870	1870	1870	1870	0
239	20230913	161100	374761223	1870	1870	1870	1870	0
240	20230913	161000	374761223	1870	1870	1870	1870	0
241	20230913	160900	374761223	1870	1870	1870	1870	0
242	20230913	160800	374761223	1870	1870	1870	1870	6082
243	20230913	160700	374761223	1870	1870	1870	1870	0
244	20230913	160600	374761223	1870	1870	1870	1870	0
245	20230913	160500	374761223	1870	1870	1870	1870	0
246	20230913	160400	374761223	1870	1870	1870	1870	0
247	20230913	160300	374761223	1870	1870	1870	1870	0
248	20230913	160200	374761223	1870	1870	1870	1870	0
249	20230913	160100	374761223	1870	1870	1870	1870	0
250	20230913	160000	374761223	1870	1870	1870	1870	0
251	20230913	155900	374761223	1870	1870	1870	1870	0
252	20230913	155800	374761223	1870	1870	1870	1870	0
253	20230913	155700	374761223	1870	1870	1870	1870	0
254	20230913	155600	374761223	1870	1870	1870	1870	0
255	20230913	155500	374761223	1870	1870	1870	1870	0
256	20230913	155400	374761223	1870	1870	1870	1870	0
257	20230913	155300	374761223	1870	1870	1870	1870	0
258	20230913	155200	374761223	1870	1870	1870	1870	0
259	20230913	155100	374761223	1870	1870	1870	1870	0
260	20230913	155000	374761223	1870	1870	1870	1870	0
261	20230913	154900	374761223	1870	1870	1870	1870	0
262	20230913	154800	374761223	1870	1870	1870	1870	0
263	20230913	154700	374761223	1870	1870	1870	1870	0
264	20230913	154600	374761223	1870	1870	1870	1870	0
265	20230913	154500	374761223	1870	1870	1870	1870	0
266	20230913	154400	374761223	1870	1870	1870	1870	0
267	20230913	154300	374761223	1870	1870	1870	1870	0
268	20230913	154200	374761223	1870	1870	1870	1870	0
269	20230913	154100	374761223	1870	1870	1870	1870	0
270	20230913	154000	374761223	1870	1870	1870	1870	0
271	20230913	153900	374761223	1870	1870	1870	1870	0
272	20230913	153800	374761223	1870	1870	1870	1870	6082
273	20230913	153700	374761223	1870	1870	1870	1870	0
274	20230913	153600	374761223	1870	1870	1870	1870	0
275	20230913	153500	374761223	1870	1870	1870	1870	0
276	20230913	153400	374761223	1870	1870	1870	1870	0
277	20230913	153300	374761223	1870	1870	1870	1870	0
278	20230913	153200	374761223	1870	1870	1870	1870	0
279	20230913	153100	374761223	1870	1870	1870	1870	0
280	20230913	153000	374761223	1870	1870	1870	1870	6082
281	20230913	152900	363387883	1871	1871	1871	1871	0
282	20230913	152800	363387883	1871	1871	1871	1871	0
283	20230913	152700	363387883	1871	1871	1871	1871	0
284	20230913	152600	363387883	1871	1871	1871	1871	0
285	20230913	152500	363387883	1871	1871	1871	1871	0
286	20230913	152400	363387883	1871	1871	1871	1871	0
287	20230913	152300	363387883	1871	1871	1871	1871	0
288	20230913	152200	363387883	1871	1871	1871	1871	0
289	20230913	152100	363387883	1871	1871	1871	1871	0
290	20230913	152000	363387883	1871	1871	1871	1871	0
291	20230913	151900	363387883	1871	1871	1871	1870	2307
292	20230913	151800	359071510	1872	1871	1872	1871	122
293	20230913	151700	358843136	1871	1871	1871	1871	51
294	20230913	151600	358747715	1871	1871	1871	1871	0
295	20230913	151500	358747715	1871	1871	1871	1871	107
296	20230913	151400	358547518	1872	1872	1872	1872	0
297	20230913	151300	358547518	1872	1871	1872	1871	102
298	20230913	151200	358356674	1872	1874	1874	1870	845
299	20230913	151100	356776226	1871	1871	1871	1871	157
300	20230913	151000	356482479	1871	1871	1871	1871	0
301	20230913	150900	356482479	1871	1872	1872	1871	3060
302	20230913	150800	350755116	1875	1875	1875	1875	0
303	20230913	150700	350755116	1875	1872	1875	1872	31
304	20230913	150600	350697078	1871	1871	1871	1871	805
305	20230913	150500	349190923	1871	1871	1872	1871	1668
306	20230913	150400	346070094	1871	1871	1871	1871	12
307	20230913	150300	346047642	1871	1875	1875	1871	468
308	20230913	150200	345171725	1876	1876	1876	1876	10
309	20230913	150100	345152965	1876	1875	1876	1875	65
310	20230913	150000	345031085	1876	1876	1876	1876	211
311	20230913	145900	344635249	1874	1874	1874	1874	30
312	20230913	145800	344579029	1872	1872	1872	1872	0
313	20230913	145700	344579029	1872	1872	1872	1872	0
314	20230913	145600	344579029	1872	1873	1873	1872	1389
315	20230913	145500	341978534	1874	1874	1874	1874	0
316	20230913	145400	341978534	1874	1874	1874	1874	0
317	20230913	145300	341978534	1874	1874	1874	1874	60
318	20230913	145200	341866094	1873	1873	1873	1873	0
319	20230913	145100	341866094	1873	1874	1874	1873	201
320	20230913	145000	341489620	1874	1874	1874	1874	2
321	20230913	144900	341485872	1876	1873	1876	1872	2100
322	20230913	144800	337548591	1873	1875	1875	1873	300
323	20230913	144700	336986420	1876	1876	1876	1876	250
324	20230913	144600	336517420	1876	1876	1876	1876	1
325	20230913	144500	336515544	1875	1875	1875	1875	12
326	20230913	144400	336493044	1874	1874	1874	1874	0
327	20230913	144300	336493044	1874	1874	1874	1874	0
328	20230913	144200	336493044	1874	1874	1874	1874	0
329	20230913	144100	336493044	1874	1874	1874	1874	0
330	20230913	144000	336493044	1874	1874	1874	1874	0
331	20230913	143900	336493044	1874	1875	1875	1874	30
332	20230913	143800	336436796	1875	1875	1875	1875	209
333	20230913	143700	336044921	1875	1875	1875	1875	9
334	20230913	143600	336028046	1875	1875	1875	1875	0
335	20230913	143500	336028046	1875	1877	1877	1875	20
336	20230913	143400	335990521	1882	1882	1882	1882	0
337	20230913	143300	335990521	1882	1882	1882	1882	0
338	20230913	143200	335990521	1882	1882	1882	1882	1
339	20230913	143100	335988639	1882	1880	1882	1880	6
340	20230913	143000	335977356	1880	1880	1880	1880	27
341	20230913	142900	335926596	1880	1880	1880	1880	0
342	20230913	142800	335926596	1880	1876	1880	1875	52
343	20230913	142700	335829074	1875	1875	1875	1875	0
344	20230913	142600	335829074	1875	1875	1875	1875	0
345	20230913	142500	335829074	1875	1875	1875	1875	0
346	20230913	142400	335829074	1875	1875	1875	1875	0
347	20230913	142300	335829074	1875	1875	1875	1875	0
348	20230913	142200	335829074	1875	1875	1875	1875	0
349	20230913	142100	335829074	1875	1875	1875	1875	3
350	20230913	142000	335823449	1883	1883	1883	1883	0
351	20230913	141900	335823449	1883	1883	1883	1883	0
352	20230913	141800	335823449	1883	1875	1883	1875	111
353	20230913	141700	335614660	1875	1875	1875	1875	5
354	20230913	141600	335605285	1883	1883	1883	1878	441
355	20230913	141500	334776479	1883	1879	1883	1879	103
356	20230913	141400	334582932	1879	1879	1879	1879	0
357	20230913	141300	334582932	1879	1879	1879	1879	34
358	20230913	141200	334519046	1879	1879	1879	1879	0
359	20230913	141100	334519046	1879	1879	1879	1879	0
360	20230913	141000	334519046	1879	1879	1879	1879	4
361	20230913	140900	334511530	1879	1879	1879	1879	0
362	20230913	140800	334511530	1879	1879	1879	1879	0
363	20230913	140700	334511530	1879	1879	1879	1879	0
364	20230913	140600	334511530	1879	1879	1879	1879	0
365	20230913	140500	334511530	1879	1879	1879	1879	0
366	20230913	140400	334511530	1879	1879	1879	1879	3
367	20230913	140300	334505893	1879	1879	1879	1879	10
368	20230913	140200	334487103	1879	1879	1879	1879	65
369	20230913	140100	334364968	1873	1873	1873	1873	0
370	20230913	140000	334364968	1873	1874	1874	1873	200
371	20230913	135900	333990366	1873	1873	1873	1873	0
372	20230913	135800	333990366	1873	1873	1873	1873	64
373	20230913	135700	333870494	1873	1873	1873	1873	0
374	20230913	135600	333870494	1873	1873	1873	1873	0
375	20230913	135500	333870494	1873	1873	1873	1873	0
376	20230913	135400	333870494	1873	1873	1873	1873	0
377	20230913	135300	333870494	1873	1873	1873	1873	3
378	20230913	135200	333864875	1872	1872	1872	1872	0
379	20230913	135100	333864875	1872	1872	1872	1872	0
380	20230913	135000	333864875	1872	1872	1872	1872	1000
381	20230913	134900	331992875	1872	1872	1872	1872	2
382	20230913	134800	331989131	1871	1871	1871	1871	0
383	20230913	134700	331989131	1871	1875	1875	1871	3092
384	20230913	134600	326200848	1872	1872	1872	1872	0
385	20230913	134500	326200848	1872	1872	1872	1872	0
386	20230913	134400	326200848	1872	1872	1872	1872	0
387	20230913	134300	326200848	1872	1872	1872	1872	0
388	20230913	134200	326200848	1872	1872	1872	1872	0
389	20230913	134100	326200848	1872	1872	1872	1872	0
390	20230913	134000	326200848	1872	1872	1872	1872	0
391	20230913	133900	326200848	1872	1872	1872	1872	0
392	20230913	133800	326200848	1872	1872	1872	1872	0
393	20230913	133700	326200848	1872	1872	1872	1872	0
394	20230913	133600	326200848	1872	1872	1872	1872	0
395	20230913	133500	326200848	1872	1872	1872	1872	100
396	20230913	133400	326013648	1872	1872	1873	1872	1222
397	20230913	133300	323726045	1872	1875	1876	1872	2879
398	20230913	133200	318328666	1875	1875	1875	1874	105
399	20230913	133100	318131878	1876	1876	1876	1876	0
400	20230913	133000	318131878	1876	1876	1876	1876	4
401	20230913	132900	318124374	1880	1880	1880	1880	2
402	20230913	132800	318120614	1880	1880	1880	1880	10
403	20230913	132700	318101814	1881	1878	1881	1878	244
404	20230913	132600	317643073	1875	1875	1875	1875	0
405	20230913	132500	317643073	1875	1875	1875	1875	0
406	20230913	132400	317643073	1875	1880	1880	1875	115
407	20230913	132300	317427433	1875	1879	1880	1875	208
408	20230913	132200	317036951	1879	1879	1879	1878	153
409	20230913	132100	316749465	1879	1883	1883	1879	145
410	20230913	132000	316476994	1883	1883	1883	1883	0
411	20230913	131900	316476994	1883	1882	1883	1882	2000
412	20230913	131800	312711070	1875	1881	1881	1875	3982
413	20230913	131700	305237557	1880	1888	1893	1880	1968
414	20230913	131600	301523047	1892	1895	1895	1873	7867
415	20230913	131500	286672053	1894	1880	1969	1880	53461
416	20230913	131400	184675783	1880	1879	1880	1879	1700
417	20230913	131300	181479951	1871	1872	1872	1871	1136
418	20230913	131200	179354483	1880	1880	1880	1880	1062
419	20230913	131100	177357923	1871	1871	1871	1871	0
420	20230913	131000	177357923	1871	1871	1871	1871	0
421	20230913	130900	177357923	1871	1877	1877	1871	1250
422	20230913	130800	175018251	1881	1881	1881	1881	103
423	20230913	130700	174824508	1881	1880	1881	1880	434
424	20230913	130600	174008165	1877	1876	1877	1876	112
425	20230913	130500	173797944	1875	1876	1877	1875	36
426	20230913	130400	173730378	1877	1875	1877	1875	53
427	20230913	130300	173630902	1875	1877	1877	1875	54
428	20230913	130200	173529546	1874	1874	1874	1874	0
429	20230913	130100	173529546	1874	1874	1874	1874	0
430	20230913	130000	173529546	1874	1874	1874	1874	0
431	20230913	125900	173529546	1874	1874	1874	1874	15
432	20230913	125800	173501436	1874	1873	1874	1873	67
433	20230913	125700	173375900	1873	1874	1874	1873	539
434	20230913	125600	172365852	1873	1873	1874	1873	219
435	20230913	125500	171955465	1874	1874	1874	1873	310
436	20230913	125400	171374529	1873	1873	1873	1873	2
437	20230913	125300	171370783	1872	1872	1872	1872	0
438	20230913	125200	171370783	1872	1872	1872	1872	0
439	20230913	125100	171370783	1872	1872	1872	1872	0
440	20230913	125000	171370783	1872	1872	1872	1872	1
441	20230913	124900	171368911	1872	1872	1872	1872	3
442	20230913	124800	171363295	1872	1874	1874	1872	91
443	20230913	124700	171192766	1874	1874	1874	1874	3
444	20230913	124600	171187144	1874	1874	1874	1874	0
445	20230913	124500	171187144	1874	1874	1874	1874	6
446	20230913	124400	171175900	1873	1873	1873	1873	0
447	20230913	124300	171175900	1873	1873	1873	1873	13
448	20230913	124200	171151551	1871	1871	1871	1871	0
449	20230913	124100	171151551	1871	1871	1871	1871	596
450	20230913	124000	170036435	1873	1873	1873	1873	0
451	20230913	123900	170036435	1873	1873	1873	1873	150
452	20230913	123800	169755485	1873	1872	1873	1871	959
453	20230913	123700	167961124	1871	1871	1871	1871	137
454	20230913	123600	167704797	1871	1871	1871	1871	54
455	20230913	123500	167603763	1872	1873	1873	1872	483
456	20230913	123400	166699367	1873	1873	1873	1873	6
457	20230913	123300	166688129	1872	1872	1872	1872	0
458	20230913	123200	166688129	1872	1872	1872	1872	0
459	20230913	123100	166688129	1872	1872	1872	1872	2
460	20230913	123000	166684385	1873	1873	1873	1873	0
461	20230913	122900	166684385	1873	1873	1873	1873	41
462	20230913	122800	166607592	1873	1873	1873	1873	153
463	20230913	122700	166321023	1873	1873	1873	1873	0
464	20230913	122600	166321023	1873	1873	1873	1873	70
465	20230913	122500	166189913	1874	1874	1874	1874	6
466	20230913	122400	166178669	1874	1874	1874	1874	168
467	20230913	122300	165863837	1874	1874	1874	1874	0
468	20230913	122200	165863837	1874	1874	1874	1874	0
469	20230913	122100	165863837	1874	1874	1874	1874	0
470	20230913	122000	165863837	1874	1874	1874	1874	1
471	20230913	121900	165861963	1872	1872	1872	1872	0
472	20230913	121800	165861963	1872	1873	1874	1872	47
473	20230913	121700	165773947	1873	1873	1873	1873	0
474	20230913	121600	165773947	1873	1873	1873	1873	100
475	20230913	121500	165586647	1874	1874	1874	1874	9
476	20230913	121400	165569781	1874	1874	1874	1874	100
477	20230913	121300	165382381	1874	1874	1874	1874	51
478	20230913	121200	165286807	1873	1872	1873	1872	200
479	20230913	121100	164912287	1872	1872	1872	1872	0
480	20230913	121000	164912287	1872	1872	1872	1872	10
481	20230913	120900	164893567	1871	1872	1872	1871	151
482	20230913	120800	164610896	1872	1872	1872	1872	0
483	20230913	120700	164610896	1872	1872	1872	1872	0
484	20230913	120600	164610896	1872	1872	1872	1872	313
485	20230913	120500	164024960	1874	1874	1874	1874	100
486	20230913	120400	163837560	1874	1874	1874	1874	6
487	20230913	120300	163826316	1874	1874	1874	1874	100
488	20230913	120200	163638916	1874	1874	1874	1874	100
489	20230913	120100	163451516	1874	1874	1874	1874	200
490	20230913	120000	163076716	1874	1874	1874	1874	0
491	20230913	115900	163076716	1874	1874	1874	1874	0
492	20230913	115800	163076716	1874	1874	1874	1874	11
493	20230913	115700	163056102	1871	1871	1871	1871	0
494	20230913	115600	163056102	1871	1871	1871	1871	2925
495	20230913	115500	157583427	1871	1874	1874	1870	2586
496	20230913	115400	152744982	1874	1874	1874	1874	1501
497	20230913	115300	149932108	1874	1874	1874	1874	1
498	20230913	115200	149930234	1874	1874	1874	1874	0
499	20230913	115100	149930234	1874	1874	1874	1874	37
500	20230913	115000	149860896	1874	1876	1876	1874	2300
501	20230913	114900	145550568	1876	1876	1876	1876	1
502	20230913	114800	145548692	1876	1877	1877	1876	36
503	20230913	114700	145481121	1877	1877	1877	1877	0
504	20230913	114600	145481121	1877	1877	1877	1877	10
505	20230913	114500	145462351	1877	1877	1877	1877	100
506	20230913	114400	145274651	1877	1879	1879	1877	206
507	20230913	114300	144887779	1881	1879	1881	1879	330
508	20230913	114200	144267109	1879	1879	1879	1879	384
509	20230913	114100	143545573	1879	1879	1879	1879	30
510	20230913	114000	143489203	1880	1881	1881	1880	167
511	20230913	113900	143175093	1882	1881	1882	1881	206
512	20230913	113800	142787501	1882	1882	1882	1882	1
513	20230913	113700	142785619	1882	1882	1882	1882	202
514	20230913	113600	142405455	1881	1881	1881	1881	0
515	20230913	113500	142405455	1881	1881	1881	1881	0
516	20230913	113400	142405455	1881	1881	1881	1881	10
517	20230913	113300	142386645	1880	1880	1880	1880	0
518	20230913	113200	142386645	1880	1880	1880	1880	0
519	20230913	113100	142386645	1880	1880	1880	1880	200
520	20230913	113000	142010645	1880	1880	1880	1880	40
521	20230913	112900	141935445	1879	1879	1879	1879	0
522	20230913	112800	141935445	1879	1879	1879	1879	0
523	20230913	112700	141935445	1879	1879	1879	1879	10
524	20230913	112600	141916655	1879	1879	1879	1879	32
525	20230913	112500	141856527	1880	1879	1880	1879	34
526	20230913	112400	141792640	1879	1880	1880	1879	431
527	20230913	112300	140982586	1880	1880	1880	1880	0
528	20230913	112200	140982586	1880	1880	1880	1880	0
529	20230913	112100	140982586	1880	1880	1880	1880	7
530	20230913	112000	140969426	1881	1881	1881	1881	0
531	20230913	111900	140969426	1881	1881	1881	1881	100
532	20230913	111800	140781326	1881	1881	1881	1881	1
533	20230913	111700	140779445	1871	1871	1871	1871	0
534	20230913	111600	140779445	1871	1878	1878	1871	400
535	20230913	111500	140029582	1883	1883	1883	1883	7
536	20230913	111400	140016401	1879	1879	1879	1879	7
537	20230913	111300	140003248	1877	1877	1877	1877	0
538	20230913	111200	140003248	1877	1877	1877	1877	0
539	20230913	111100	140003248	1877	1877	1877	1877	0
540	20230913	111000	140003248	1877	1877	1884	1877	534
541	20230913	110900	139000923	1877	1883	1883	1877	123
542	20230913	110800	138769419	1881	1878	1881	1878	216
543	20230913	110700	138363349	1880	1879	1880	1879	405
544	20230913	110600	137602144	1879	1877	1879	1877	170
545	20230913	110500	137283034	1877	1877	1877	1877	100
546	20230913	110400	137095334	1870	1876	1876	1870	105
547	20230913	110300	136898936	1875	1875	1875	1875	5
548	20230913	110200	136889561	1874	1874	1874	1874	0
549	20230913	110100	136889561	1874	1874	1874	1871	345
550	20230913	110000	136243994	1874	1874	1874	1874	1
551	20230913	105900	136242120	1871	1871	1871	1871	0
552	20230913	105800	136242120	1871	1871	1871	1871	145
553	20230913	105700	135970825	1872	1875	1875	1871	6
554	20230913	105600	135959591	1875	1870	1875	1870	653
555	20230913	105500	134738216	1870	1870	1870	1870	0
556	20230913	105400	134738216	1870	1870	1870	1870	0
557	20230913	105300	134738216	1870	1870	1870	1870	18
558	20230913	105200	134704556	1870	1870	1870	1870	0
559	20230913	105100	134704556	1870	1870	1870	1870	0
560	20230913	105000	134704556	1870	1870	1870	1870	0
561	20230913	104900	134704556	1870	1870	1870	1870	2002
562	20230913	104800	130960816	1869	1873	1873	1869	5398
563	20230913	104700	120864520	1880	1880	1880	1880	100
564	20230913	104600	120676520	1880	1880	1880	1880	101
565	20230913	104500	120486640	1880	1872	1881	1872	416
566	20230913	104400	119707599	1872	1872	1872	1872	0
567	20230913	104300	119707599	1872	1872	1872	1872	0
568	20230913	104200	119707599	1872	1873	1873	1872	589
569	20230913	104100	118604985	1871	1871	1871	1871	0
570	20230913	104000	118604985	1871	1871	1871	1871	15
571	20230913	103900	118576920	1872	1872	1872	1872	8
572	20230913	103800	118561944	1871	1873	1873	1871	2176
573	20230913	103700	114489249	1872	1872	1872	1872	0
574	20230913	103600	114489249	1872	1872	1872	1872	273
575	20230913	103500	113978193	1872	1883	1883	1871	10664
576	20230913	103400	93965606	1882	1882	1882	1882	0
577	20230913	103300	93965606	1882	1882	1882	1882	0
578	20230913	103200	93965606	1882	1885	1885	1882	4221
579	20230913	103100	86012365	1885	1888	1888	1884	38
580	20230913	103000	85940738	1888	1888	1888	1888	1
581	20230913	102900	85938850	1888	1888	1888	1884	182
582	20230913	102800	85595935	1888	1883	1888	1883	652
583	20230913	102700	84368021	1884	1884	1884	1884	363
584	20230913	102600	83684129	1884	1884	1884	1884	1066
585	20230913	102500	81675785	1885	1885	1885	1885	1
586	20230913	102400	81673900	1884	1884	1884	1884	14
587	20230913	102300	81647524	1883	1883	1883	1883	370
588	20230913	102200	80950814	1889	1890	1890	1884	12199
589	20230913	102100	57934081	1890	1896	1896	1890	129
590	20230913	102000	57690112	1891	1890	1891	1890	158
591	20230913	101900	57391465	1896	1897	1897	1890	3151
592	20230913	101800	51433227	1892	1892	1892	1892	100
593	20230913	101700	51244027	1893	1895	1895	1893	66
594	20230913	101600	51119017	1892	1892	1892	1892	114
595	20230913	101500	50903329	1898	1898	1898	1898	0
596	20230913	101400	50903329	1898	1898	1898	1898	1
597	20230913	101300	50901431	1892	1897	1897	1892	319
598	20230913	101200	50296483	1892	1892	1892	1892	200
599	20230913	101100	49918083	1891	1892	1892	1891	870
600	20230913	101000	48272861	1892	1892	1892	1892	995
601	20230913	100900	46390321	1892	1892	1892	1892	0
602	20230913	100800	46390321	1892	1896	1896	1892	10872
603	20230913	100700	25802619	1896	1899	1899	1896	622
604	20230913	100600	24622120	1899	1899	1899	1899	7
605	20230913	100500	24608827	1899	1899	1899	1899	20
606	20230913	100400	24570847	1899	1899	1899	1899	1
607	20230913	100300	24568948	1899	1897	1899	1897	302
608	20230913	100200	23995940	1897	1897	1897	1897	99
609	20230913	100100	23808137	1897	1897	1897	1897	2
610	20230913	100000	23804343	1898	1898	1898	1898	589
611	20230913	095900	22686421	1898	1898	1898	1898	310
612	20230913	095800	22098041	1898	1896	1898	1896	209
613	20230913	095700	21701361	1896	1896	1896	1896	0
614	20230913	095600	21701361	1896	1896	1896	1896	50
615	20230913	095500	21606561	1898	1898	1898	1898	0
616	20230913	095400	21606561	1898	1898	1898	1898	17
617	20230913	095300	21574295	1896	1898	1898	1896	12
618	20230913	095200	21551521	1898	1900	1900	1898	28
619	20230913	095100	21498375	1900	1900	1900	1900	18
620	20230913	095000	21464175	1900	1900	1900	1900	20
621	20230913	094900	21426175	1900	1900	1900	1900	26
622	20230913	094800	21376775	1900	1899	1900	1899	199
623	20230913	094700	20998866	1899	1899	1899	1899	0
624	20230913	094600	20998866	1899	1899	1899	1899	6
625	20230913	094500	20987472	1899	1898	1900	1895	1408
626	20230913	094400	18318806	1900	1900	1900	1900	0
627	20230913	094300	18318806	1900	1895	1900	1895	660
628	20230913	094200	17067821	1895	1895	1895	1895	0
629	20230913	094100	17067821	1895	1895	1895	1895	1
630	20230913	094000	17065926	1895	1895	1895	1895	10
631	20230913	093900	17046976	1894	1894	1894	1894	169
632	20230913	093800	16726890	1895	1900	1900	1895	69
633	20230913	093700	16596105	1900	1895	1900	1895	91
634	20230913	093600	16423625	1895	1900	1900	1895	264
635	20230913	093500	15922677	1900	1898	1900	1895	2036
636	20230913	093400	12064265	1898	1900	1900	1898	60
637	20230913	093300	11950285	1900	1900	1900	1900	516
638	20230913	093200	10969885	1900	1900	1900	1900	11
639	20230913	093100	10948985	1900	1897	1900	1897	547
640	20230913	093000	9911302	1897	1897	1897	1897	0
641	20230913	092900	9911302	1897	1897	1897	1897	0
642	20230913	092800	9911302	1897	1897	1897	1896	62
643	20230913	092700	9793715	1897	1897	1897	1897	51
644	20230913	092600	9696968	1897	1896	1897	1896	53
645	20230913	092500	9596479	1897	1897	1897	1897	0
646	20230913	092400	9596479	1897	1897	1897	1897	0
647	20230913	092300	9596479	1897	1897	1900	1897	570
648	20230913	092200	8514709	1898	1898	1898	1898	1
649	20230913	092100	8512811	1898	1898	1898	1898	1
650	20230913	092000	8510913	1900	1900	1900	1900	2
651	20230913	091900	8507113	1900	1900	1900	1898	36
652	20230913	091800	8438717	1900	1900	1900	1900	7
653	20230913	091700	8425417	1900	1900	1900	1900	2
654	20230913	091600	8421617	1900	1900	1900	1898	611
655	20230913	091500	7261533	1900	1900	1900	1900	2
656	20230913	091400	7257733	1908	1900	1908	1900	13
657	20230913	091300	7233009	1900	1900	1900	1900	57
658	20230913	091200	7124709	1900	1900	1900	1900	52
659	20230913	091100	7025909	1899	1899	1899	1899	0
660	20230913	091000	7025909	1899	1899	1899	1899	329
661	20230913	090900	6401138	1899	1908	1908	1899	303
662	20230913	090800	5824079	1908	1908	1908	1908	0
663	20230913	090700	5824079	1908	1900	1908	1900	372
664	20230913	090600	5114391	1912	1912	1912	1912	0
665	20230913	090500	5114391	1912	1912	1912	1912	3
666	20230913	090400	5108655	1917	1917	1917	1917	11
667	20230913	090300	5087568	1891	1891	1891	1891	0
668	20230913	090200	5087568	1891	1891	1891	1891	0
669	20230913	090100	5087568	1891	1891	1891	1891	0
670	20230913	090000	5087568	1891	1890	1920	1890	2690