KissMeData/307280/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203000	228373863	1863	1863	1863	1863	10412
3	20230914	202900	228373863	1863	1863	1863	1863	0
4	20230914	202800	228373863	1863	1863	1863	1863	0
5	20230914	202700	228373863	1863	1863	1863	1863	0
6	20230914	202600	228373863	1863	1863	1863	1863	0
7	20230914	202500	228373863	1863	1863	1863	1863	0
8	20230914	202400	228373863	1863	1863	1863	1863	0
9	20230914	202300	228373863	1863	1863	1863	1863	0
10	20230914	202200	228373863	1863	1863	1863	1863	0
11	20230914	202100	228373863	1863	1863	1863	1863	0
12	20230914	202000	228373863	1863	1863	1863	1863	0
13	20230914	201900	228373863	1863	1863	1863	1863	0
14	20230914	201800	228373863	1863	1863	1863	1863	0
15	20230914	201700	228373863	1863	1863	1863	1863	0
16	20230914	201600	228373863	1863	1863	1863	1863	0
17	20230914	201500	228373863	1863	1863	1863	1863	0
18	20230914	201400	228373863	1863	1863	1863	1863	0
19	20230914	201300	228373863	1863	1863	1863	1863	0
20	20230914	201200	228373863	1863	1863	1863	1863	0
21	20230914	201100	228373863	1863	1863	1863	1863	0
22	20230914	201000	228373863	1863	1863	1863	1863	0
23	20230914	200900	228373863	1863	1863	1863	1863	0
24	20230914	200800	228373863	1863	1863	1863	1863	0
25	20230914	200700	228373863	1863	1863	1863	1863	0
26	20230914	200600	228373863	1863	1863	1863	1863	0
27	20230914	200500	228373863	1863	1863	1863	1863	0
28	20230914	200400	228373863	1863	1863	1863	1863	0
29	20230914	200300	228373863	1863	1863	1863	1863	0
30	20230914	200200	228373863	1863	1863	1863	1863	0
31	20230914	200100	228373863	1863	1863	1863	1863	0
32	20230914	200000	228373863	1863	1863	1863	1863	10412
33	20230914	195900	228373863	1863	1863	1863	1863	0
34	20230914	195800	228373863	1863	1863	1863	1863	0
35	20230914	195700	228373863	1863	1863	1863	1863	0
36	20230914	195600	228373863	1863	1863	1863	1863	0
37	20230914	195500	228373863	1863	1863	1863	1863	0
38	20230914	195400	228373863	1863	1863	1863	1863	0
39	20230914	195300	228373863	1863	1863	1863	1863	0
40	20230914	195200	228373863	1863	1863	1863	1863	0
41	20230914	195100	228373863	1863	1863	1863	1863	0
42	20230914	195000	228373863	1863	1863	1863	1863	0
43	20230914	194900	228373863	1863	1863	1863	1863	0
44	20230914	194800	228373863	1863	1863	1863	1863	0
45	20230914	194700	228373863	1863	1863	1863	1863	0
46	20230914	194600	228373863	1863	1863	1863	1863	0
47	20230914	194500	228373863	1863	1863	1863	1863	0
48	20230914	194400	228373863	1863	1863	1863	1863	0
49	20230914	194300	228373863	1863	1863	1863	1863	0
50	20230914	194200	228373863	1863	1863	1863	1863	0
51	20230914	194100	228373863	1863	1863	1863	1863	0
52	20230914	194000	228373863	1863	1863	1863	1863	0
53	20230914	193900	228373863	1863	1863	1863	1863	0
54	20230914	193800	228373863	1863	1863	1863	1863	0
55	20230914	193700	228373863	1863	1863	1863	1863	0
56	20230914	193600	228373863	1863	1863	1863	1863	0
57	20230914	193500	228373863	1863	1863	1863	1863	0
58	20230914	193400	228373863	1863	1863	1863	1863	0
59	20230914	193300	228373863	1863	1863	1863	1863	0
60	20230914	193200	228373863	1863	1863	1863	1863	0
61	20230914	193100	228373863	1863	1863	1863	1863	0
62	20230914	193000	228373863	1863	1863	1863	1863	10412
63	20230914	192900	228373863	1863	1863	1863	1863	0
64	20230914	192800	228373863	1863	1863	1863	1863	0
65	20230914	192700	228373863	1863	1863	1863	1863	0
66	20230914	192600	228373863	1863	1863	1863	1863	0
67	20230914	192500	228373863	1863	1863	1863	1863	0
68	20230914	192400	228373863	1863	1863	1863	1863	0
69	20230914	192300	228373863	1863	1863	1863	1863	0
70	20230914	192200	228373863	1863	1863	1863	1863	0
71	20230914	192100	228373863	1863	1863	1863	1863	0
72	20230914	192000	228373863	1863	1863	1863	1863	0
73	20230914	191900	228373863	1863	1863	1863	1863	0
74	20230914	191800	228373863	1863	1863	1863	1863	0
75	20230914	191700	228373863	1863	1863	1863	1863	0
76	20230914	191600	228373863	1863	1863	1863	1863	0
77	20230914	191500	228373863	1863	1863	1863	1863	0
78	20230914	191400	228373863	1863	1863	1863	1863	0
79	20230914	191300	228373863	1863	1863	1863	1863	0
80	20230914	191200	228373863	1863	1863	1863	1863	0
81	20230914	191100	228373863	1863	1863	1863	1863	0
82	20230914	191000	228373863	1863	1863	1863	1863	0
83	20230914	190900	228373863	1863	1863	1863	1863	0
84	20230914	190800	228373863	1863	1863	1863	1863	0
85	20230914	190700	228373863	1863	1863	1863	1863	0
86	20230914	190600	228373863	1863	1863	1863	1863	0
87	20230914	190500	228373863	1863	1863	1863	1863	0
88	20230914	190400	228373863	1863	1863	1863	1863	0
89	20230914	190300	228373863	1863	1863	1863	1863	0
90	20230914	190200	228373863	1863	1863	1863	1863	0
91	20230914	190100	228373863	1863	1863	1863	1863	0
92	20230914	190000	228373863	1863	1863	1863	1863	10412
93	20230914	185900	228373863	1863	1863	1863	1863	0
94	20230914	185800	228373863	1863	1863	1863	1863	0
95	20230914	185700	228373863	1863	1863	1863	1863	0
96	20230914	185600	228373863	1863	1863	1863	1863	0
97	20230914	185500	228373863	1863	1863	1863	1863	0
98	20230914	185400	228373863	1863	1863	1863	1863	0
99	20230914	185300	228373863	1863	1863	1863	1863	0
100	20230914	185200	228373863	1863	1863	1863	1863	0
101	20230914	185100	228373863	1863	1863	1863	1863	0
102	20230914	185000	228373863	1863	1863	1863	1863	0
103	20230914	184900	228373863	1863	1863	1863	1863	0
104	20230914	184800	228373863	1863	1863	1863	1863	0
105	20230914	184700	228373863	1863	1863	1863	1863	0
106	20230914	184600	228373863	1863	1863	1863	1863	0
107	20230914	184500	228373863	1863	1863	1863	1863	0
108	20230914	184400	228373863	1863	1863	1863	1863	0
109	20230914	184300	228373863	1863	1863	1863	1863	0
110	20230914	184200	228373863	1863	1863	1863	1863	0
111	20230914	184100	228373863	1863	1863	1863	1863	0
112	20230914	184000	228373863	1863	1863	1863	1863	0
113	20230914	183900	228373863	1863	1863	1863	1863	0
114	20230914	183800	228373863	1863	1863	1863	1863	0
115	20230914	183700	228373863	1863	1863	1863	1863	0
116	20230914	183600	228373863	1863	1863	1863	1863	0
117	20230914	183500	228373863	1863	1863	1863	1863	0
118	20230914	183400	228373863	1863	1863	1863	1863	0
119	20230914	183300	228373863	1863	1863	1863	1863	0
120	20230914	183200	228373863	1863	1863	1863	1863	0
121	20230914	183100	228373863	1863	1863	1863	1863	0
122	20230914	183000	228373863	1863	1863	1863	1863	10412
123	20230914	182900	228373863	1863	1863	1863	1863	0
124	20230914	182800	228373863	1863	1863	1863	1863	0
125	20230914	182700	228373863	1863	1863	1863	1863	0
126	20230914	182600	228373863	1863	1863	1863	1863	0
127	20230914	182500	228373863	1863	1863	1863	1863	0
128	20230914	182400	228373863	1863	1863	1863	1863	0
129	20230914	182300	228373863	1863	1863	1863	1863	0
130	20230914	182200	228373863	1863	1863	1863	1863	0
131	20230914	182100	228373863	1863	1863	1863	1863	0
132	20230914	182000	228373863	1863	1863	1863	1863	0
133	20230914	181900	228373863	1863	1863	1863	1863	0
134	20230914	181800	228373863	1863	1863	1863	1863	0
135	20230914	181700	228373863	1863	1863	1863	1863	0
136	20230914	181600	228373863	1863	1863	1863	1863	0
137	20230914	181500	228373863	1863	1863	1863	1863	0
138	20230914	181400	228373863	1863	1863	1863	1863	0
139	20230914	181300	228373863	1863	1863	1863	1863	0
140	20230914	181200	228373863	1863	1863	1863	1863	0
141	20230914	181100	228373863	1863	1863	1863	1863	0
142	20230914	181000	228373863	1863	1863	1863	1863	0
143	20230914	180900	228373863	1863	1863	1863	1863	0
144	20230914	180800	228373863	1863	1863	1863	1863	0
145	20230914	180700	228373863	1863	1863	1863	1863	0
146	20230914	180600	228373863	1863	1863	1863	1863	0
147	20230914	180500	228373863	1863	1863	1863	1863	0
148	20230914	180400	228373863	1863	1863	1863	1863	0
149	20230914	180300	228373863	1863	1863	1863	1863	0
150	20230914	180200	228373863	1863	1863	1863	1863	0
151	20230914	180100	228373863	1863	1863	1863	1863	0
152	20230914	180000	228373863	1863	1863	1863	1863	10412
153	20230914	175900	228373863	1863	1863	1863	1863	0
154	20230914	175800	228373863	1863	1863	1863	1863	0
155	20230914	175700	228373863	1863	1863	1863	1863	0
156	20230914	175600	228373863	1863	1863	1863	1863	0
157	20230914	175500	228373863	1863	1863	1863	1863	0
158	20230914	175400	228373863	1863	1863	1863	1863	0
159	20230914	175300	228373863	1863	1863	1863	1863	0
160	20230914	175200	228373863	1863	1863	1863	1863	0
161	20230914	175100	228373863	1863	1863	1863	1863	0
162	20230914	175000	228373863	1863	1863	1863	1863	0
163	20230914	174900	228373863	1863	1863	1863	1863	0
164	20230914	174800	228373863	1863	1863	1863	1863	0
165	20230914	174700	228373863	1863	1863	1863	1863	0
166	20230914	174600	228373863	1863	1863	1863	1863	0
167	20230914	174500	228373863	1863	1863	1863	1863	0
168	20230914	174400	228373863	1863	1863	1863	1863	0
169	20230914	174300	228373863	1863	1863	1863	1863	0
170	20230914	174200	228373863	1863	1863	1863	1863	0
171	20230914	174100	228373863	1863	1863	1863	1863	0
172	20230914	174000	228373863	1863	1863	1863	1863	0
173	20230914	173900	228373863	1863	1863	1863	1863	0
174	20230914	173800	228373863	1863	1863	1863	1863	0
175	20230914	173700	228373863	1863	1863	1863	1863	0
176	20230914	173600	228373863	1863	1863	1863	1863	0
177	20230914	173500	228373863	1863	1863	1863	1863	0
178	20230914	173400	228373863	1863	1863	1863	1863	0
179	20230914	173300	228373863	1863	1863	1863	1863	0
180	20230914	173200	228373863	1863	1863	1863	1863	0
181	20230914	173100	228373863	1863	1863	1863	1863	0
182	20230914	173000	228373863	1863	1863	1863	1863	10412
183	20230914	172900	228373863	1863	1863	1863	1863	0
184	20230914	172800	228373863	1863	1863	1863	1863	0
185	20230914	172700	228373863	1863	1863	1863	1863	0
186	20230914	172600	228373863	1863	1863	1863	1863	0
187	20230914	172500	228373863	1863	1863	1863	1863	0
188	20230914	172400	228373863	1863	1863	1863	1863	0
189	20230914	172300	228373863	1863	1863	1863	1863	0
190	20230914	172200	228373863	1863	1863	1863	1863	0
191	20230914	172100	228373863	1863	1863	1863	1863	0
192	20230914	172000	228373863	1863	1863	1863	1863	0
193	20230914	171900	228373863	1863	1863	1863	1863	0
194	20230914	171800	228373863	1863	1863	1863	1863	0
195	20230914	171700	228373863	1863	1863	1863	1863	0
196	20230914	171600	228373863	1863	1863	1863	1863	0
197	20230914	171500	228373863	1863	1863	1863	1863	0
198	20230914	171400	228373863	1863	1863	1863	1863	0
199	20230914	171300	228373863	1863	1863	1863	1863	0
200	20230914	171200	228373863	1863	1863	1863	1863	0
201	20230914	171100	228373863	1863	1863	1863	1863	0
202	20230914	171000	228373863	1863	1863	1863	1863	0
203	20230914	170900	228373863	1863	1863	1863	1863	0
204	20230914	170800	228373863	1863	1863	1863	1863	0
205	20230914	170700	228373863	1863	1863	1863	1863	0
206	20230914	170600	228373863	1863	1863	1863	1863	0
207	20230914	170500	228373863	1863	1863	1863	1863	0
208	20230914	170400	228373863	1863	1863	1863	1863	0
209	20230914	170300	228373863	1863	1863	1863	1863	0
210	20230914	170200	228373863	1863	1863	1863	1863	0
211	20230914	170100	228373863	1863	1863	1863	1863	0
212	20230914	170000	228373863	1863	1863	1863	1863	10412
213	20230914	165900	228373863	1863	1863	1863	1863	0
214	20230914	165800	228373863	1863	1863	1863	1863	0
215	20230914	165700	228373863	1863	1863	1863	1863	0
216	20230914	165600	228373863	1863	1863	1863	1863	0
217	20230914	165500	228373863	1863	1863	1863	1863	0
218	20230914	165400	228373863	1863	1863	1863	1863	0
219	20230914	165300	228373863	1863	1863	1863	1863	0
220	20230914	165200	228373863	1863	1863	1863	1863	0
221	20230914	165100	228373863	1863	1863	1863	1863	0
222	20230914	165000	228373863	1863	1863	1863	1863	0
223	20230914	164900	228373863	1863	1863	1863	1863	0
224	20230914	164800	228373863	1863	1863	1863	1863	0
225	20230914	164700	228373863	1863	1863	1863	1863	0
226	20230914	164600	228373863	1863	1863	1863	1863	0
227	20230914	164500	228373863	1863	1863	1863	1863	0
228	20230914	164400	228373863	1863	1863	1863	1863	0
229	20230914	164300	228373863	1863	1863	1863	1863	0
230	20230914	164200	228373863	1863	1863	1863	1863	0
231	20230914	164100	228373863	1863	1863	1863	1863	0
232	20230914	164000	228373863	1863	1863	1863	1863	0
233	20230914	163900	228373863	1863	1863	1863	1863	0
234	20230914	163800	228373863	1863	1863	1863	1863	0
235	20230914	163700	228373863	1863	1863	1863	1863	0
236	20230914	163600	228373863	1863	1863	1863	1863	0
237	20230914	163500	228373863	1863	1863	1863	1863	0
238	20230914	163400	228373863	1863	1863	1863	1863	0
239	20230914	163300	228373863	1863	1863	1863	1863	0
240	20230914	163200	228373863	1863	1863	1863	1863	0
241	20230914	163100	228373863	1863	1863	1863	1863	0
242	20230914	163000	228373863	1863	1863	1863	1863	10412
243	20230914	162900	228373863	1863	1863	1863	1863	0
244	20230914	162800	228373863	1863	1863	1863	1863	0
245	20230914	162700	228373863	1863	1863	1863	1863	0
246	20230914	162600	228373863	1863	1863	1863	1863	0
247	20230914	162500	228373863	1863	1863	1863	1863	0
248	20230914	162400	228373863	1863	1863	1863	1863	0
249	20230914	162300	228373863	1863	1863	1863	1863	0
250	20230914	162200	228373863	1863	1863	1863	1863	0
251	20230914	162100	228373863	1863	1863	1863	1863	0
252	20230914	162000	228373863	1863	1863	1863	1863	0
253	20230914	161900	228373863	1863	1863	1863	1863	0
254	20230914	161800	228373863	1863	1863	1863	1863	0
255	20230914	161700	228373863	1863	1863	1863	1863	0
256	20230914	161600	228373863	1863	1863	1863	1863	0
257	20230914	161500	228373863	1863	1863	1863	1863	0
258	20230914	161400	228373863	1863	1863	1863	1863	0
259	20230914	161300	228373863	1863	1863	1863	1863	0
260	20230914	161200	228373863	1863	1863	1863	1863	0
261	20230914	161100	228373863	1863	1863	1863	1863	0
262	20230914	161000	228373863	1863	1863	1863	1863	0
263	20230914	160900	228373863	1863	1863	1863	1863	0
264	20230914	160800	228373863	1863	1863	1863	1863	0
265	20230914	160700	228373863	1863	1863	1863	1863	0
266	20230914	160600	228373863	1863	1863	1863	1863	0
267	20230914	160500	228373863	1863	1863	1863	1863	0
268	20230914	160400	228373863	1863	1863	1863	1863	0
269	20230914	160300	228373863	1863	1863	1863	1863	0
270	20230914	160200	228373863	1863	1863	1863	1863	0
271	20230914	160100	228373863	1863	1863	1863	1863	0
272	20230914	160000	228373863	1863	1863	1863	1863	10412
273	20230914	155900	228373863	1863	1863	1863	1863	0
274	20230914	155800	228373863	1863	1863	1863	1863	0
275	20230914	155700	228373863	1863	1863	1863	1863	0
276	20230914	155600	228373863	1863	1863	1863	1863	0
277	20230914	155500	228373863	1863	1863	1863	1863	0
278	20230914	155400	228373863	1863	1863	1863	1863	0
279	20230914	155300	228373863	1863	1863	1863	1863	0
280	20230914	155200	228373863	1863	1863	1863	1863	0
281	20230914	155100	228373863	1863	1863	1863	1863	0
282	20230914	155000	228373863	1863	1863	1863	1863	0
283	20230914	154900	228373863	1863	1863	1863	1863	0
284	20230914	154800	228373863	1863	1863	1863	1863	0
285	20230914	154700	228373863	1863	1863	1863	1863	0
286	20230914	154600	228373863	1863	1863	1863	1863	0
287	20230914	154500	228373863	1863	1863	1863	1863	0
288	20230914	154400	228373863	1863	1863	1863	1863	0
289	20230914	154300	228373863	1863	1863	1863	1863	0
290	20230914	154200	228373863	1863	1863	1863	1863	0
291	20230914	154100	228373863	1863	1863	1863	1863	0
292	20230914	154000	228373863	1863	1863	1863	1863	0
293	20230914	153900	228373863	1863	1863	1863	1863	0
294	20230914	153800	228373863	1863	1863	1863	1863	0
295	20230914	153700	228373863	1863	1863	1863	1863	0
296	20230914	153600	228373863	1863	1863	1863	1863	0
297	20230914	153500	228373863	1863	1863	1863	1863	0
298	20230914	153400	228373863	1863	1863	1863	1863	0
299	20230914	153300	228373863	1863	1863	1863	1863	0
300	20230914	153200	228373863	1863	1863	1863	1863	0
301	20230914	153100	228373863	1863	1863	1863	1863	0
302	20230914	153000	228373863	1863	1863	1863	1863	20824
303	20230914	152900	208976307	1870	1870	1870	1870	0
304	20230914	152800	208976307	1870	1870	1870	1870	0
305	20230914	152700	208976307	1870	1870	1870	1870	0
306	20230914	152600	208976307	1870	1870	1870	1870	0
307	20230914	152500	208976307	1870	1870	1870	1870	0
308	20230914	152400	208976307	1870	1870	1870	1870	0
309	20230914	152300	208976307	1870	1870	1870	1870	0
310	20230914	152200	208976307	1870	1870	1870	1870	0
311	20230914	152100	208976307	1870	1870	1870	1870	0
312	20230914	152000	208976307	1870	1870	1870	1870	0
313	20230914	151900	208976307	1870	1868	1870	1866	273
314	20230914	151800	208466845	1870	1870	1870	1870	0
315	20230914	151700	208466845	1870	1870	1870	1870	0
316	20230914	151600	208466845	1870	1870	1870	1870	41
317	20230914	151500	208390175	1870	1870	1870	1870	1
318	20230914	151400	208388305	1869	1869	1869	1869	109
319	20230914	151300	208184584	1869	1868	1869	1868	18
320	20230914	151200	208150953	1869	1869	1869	1869	11
321	20230914	151100	208130394	1869	1869	1869	1869	0
322	20230914	151000	208130394	1869	1869	1869	1869	83
323	20230914	150900	207975267	1869	1869	1869	1869	1
324	20230914	150800	207973398	1869	1869	1869	1869	50
325	20230914	150700	207879948	1869	1869	1869	1869	0
326	20230914	150600	207879948	1869	1869	1869	1869	4
327	20230914	150500	207872472	1869	1869	1869	1869	0
328	20230914	150400	207872472	1869	1869	1869	1869	113
329	20230914	150300	207661275	1869	1869	1869	1869	0
330	20230914	150200	207661275	1869	1869	1869	1869	0
331	20230914	150100	207661275	1869	1865	1869	1863	599
332	20230914	150000	206542847	1870	1865	1870	1865	267
333	20230914	145900	206044827	1865	1865	1865	1865	2
334	20230914	145800	206041097	1864	1866	1866	1864	6609
335	20230914	145700	193713872	1868	1868	1868	1868	2
336	20230914	145600	193710136	1865	1865	1865	1865	38
337	20230914	145500	193639266	1865	1869	1869	1865	3618
338	20230914	145400	186888033	1866	1867	1867	1866	673
339	20230914	145300	185631565	1870	1870	1870	1870	0
340	20230914	145200	185631565	1870	1870	1870	1870	3
341	20230914	145100	185625955	1870	1870	1870	1870	0
342	20230914	145000	185625955	1870	1870	1870	1870	0
343	20230914	144900	185625955	1870	1870	1870	1870	1
344	20230914	144800	185624085	1870	1870	1870	1870	0
345	20230914	144700	185624085	1870	1870	1870	1870	0
346	20230914	144600	185624085	1870	1870	1870	1870	0
347	20230914	144500	185624085	1870	1870	1870	1870	0
348	20230914	144400	185624085	1870	1870	1870	1870	0
349	20230914	144300	185624085	1870	1870	1870	1870	0
350	20230914	144200	185624085	1870	1870	1870	1870	0
351	20230914	144100	185624085	1870	1870	1870	1870	30
352	20230914	144000	185567985	1873	1873	1873	1873	0
353	20230914	143900	185567985	1873	1873	1873	1873	0
354	20230914	143800	185567985	1873	1873	1873	1873	0
355	20230914	143700	185567985	1873	1873	1873	1873	0
356	20230914	143600	185567985	1873	1873	1873	1873	141
357	20230914	143500	185303892	1873	1873	1873	1873	4
358	20230914	143400	185296400	1866	1866	1866	1866	0
359	20230914	143300	185296400	1866	1866	1866	1866	0
360	20230914	143200	185296400	1866	1866	1866	1866	0
361	20230914	143100	185296400	1866	1866	1866	1866	175
362	20230914	143000	184969850	1870	1870	1870	1870	0
363	20230914	142900	184969850	1870	1870	1870	1870	0
364	20230914	142800	184969850	1870	1870	1870	1870	0
365	20230914	142700	184969850	1870	1870	1870	1870	0
366	20230914	142600	184969850	1870	1870	1870	1870	0
367	20230914	142500	184969850	1870	1870	1870	1870	2
368	20230914	142400	184966110	1866	1866	1866	1866	0
369	20230914	142300	184966110	1866	1866	1866	1866	0
370	20230914	142200	184966110	1866	1866	1866	1866	0
371	20230914	142100	184966110	1866	1866	1867	1864	22
372	20230914	142000	184925094	1864	1864	1864	1864	1
373	20230914	141900	184923230	1864	1868	1868	1864	604
374	20230914	141800	183794968	1872	1872	1872	1872	20
375	20230914	141700	183757528	1873	1873	1873	1873	1
376	20230914	141600	183755655	1869	1869	1869	1869	567
377	20230914	141500	182695932	1874	1874	1874	1874	30
378	20230914	141400	182639712	1874	1874	1874	1874	0
379	20230914	141300	182639712	1874	1874	1874	1874	22
380	20230914	141200	182598484	1868	1868	1868	1868	0
381	20230914	141100	182598484	1868	1868	1868	1868	0
382	20230914	141000	182598484	1868	1868	1868	1868	0
383	20230914	140900	182598484	1868	1868	1868	1868	0
384	20230914	140800	182598484	1868	1868	1868	1868	0
385	20230914	140700	182598484	1868	1868	1868	1868	0
386	20230914	140600	182598484	1868	1868	1868	1868	0
387	20230914	140500	182598484	1868	1868	1868	1868	0
388	20230914	140400	182598484	1868	1868	1868	1868	0
389	20230914	140300	182598484	1868	1865	1868	1865	4
390	20230914	140200	182591021	1865	1865	1865	1865	0
391	20230914	140100	182591021	1865	1864	1865	1864	790
392	20230914	140000	181117928	1862	1862	1862	1862	0
393	20230914	135900	181117928	1862	1862	1862	1862	200
394	20230914	135800	180745528	1862	1863	1863	1861	1148
395	20230914	135700	178607453	1864	1865	1865	1864	3636
396	20230914	135600	171826663	1865	1865	1865	1865	0
397	20230914	135500	171826663	1865	1865	1865	1865	1
398	20230914	135400	171824798	1867	1866	1867	1866	11
399	20230914	135300	171804271	1868	1867	1868	1866	3203
400	20230914	135200	165825264	1867	1869	1869	1867	693
401	20230914	135100	164530576	1870	1872	1872	1870	3
402	20230914	135000	164524963	1873	1874	1874	1873	7
403	20230914	134900	164511846	1874	1874	1874	1874	7
404	20230914	134800	164498728	1874	1872	1874	1872	2
405	20230914	134700	164494982	1869	1873	1873	1869	9
406	20230914	134600	164478136	1869	1869	1869	1869	0
407	20230914	134500	164478136	1869	1869	1869	1869	0
408	20230914	134400	164478136	1869	1869	1869	1869	0
409	20230914	134300	164478136	1869	1869	1869	1869	0
410	20230914	134200	164478136	1869	1873	1873	1868	24
411	20230914	134100	164433284	1873	1868	1873	1868	101
412	20230914	134000	164244611	1874	1870	1874	1867	10637
413	20230914	133900	144367974	1875	1875	1875	1875	0
414	20230914	133800	144367974	1875	1875	1875	1875	50
415	20230914	133700	144274224	1877	1877	1877	1877	0
416	20230914	133600	144274224	1877	1877	1877	1877	0
417	20230914	133500	144274224	1877	1871	1877	1871	1427
418	20230914	133400	141603947	1872	1878	1878	1872	23
419	20230914	133300	141560879	1877	1877	1877	1877	10
420	20230914	133200	141542109	1877	1877	1877	1877	0
421	20230914	133100	141542109	1877	1877	1877	1877	1
422	20230914	133000	141540232	1878	1878	1878	1878	0
423	20230914	132900	141540232	1878	1878	1878	1878	0
424	20230914	132800	141540232	1878	1878	1878	1878	0
425	20230914	132700	141540232	1878	1878	1878	1878	0
426	20230914	132600	141540232	1878	1878	1878	1878	40
427	20230914	132500	141465112	1878	1878	1878	1878	0
428	20230914	132400	141465112	1878	1878	1878	1878	0
429	20230914	132300	141465112	1878	1878	1878	1878	0
430	20230914	132200	141465112	1878	1878	1878	1878	0
431	20230914	132100	141465112	1878	1878	1878	1878	0
432	20230914	132000	141465112	1878	1878	1878	1878	0
433	20230914	131900	141465112	1878	1878	1878	1878	0
434	20230914	131800	141465112	1878	1879	1879	1878	14
435	20230914	131700	141438810	1870	1879	1879	1870	161
436	20230914	131600	141136720	1879	1878	1879	1877	3
437	20230914	131500	141131086	1878	1878	1878	1878	1
438	20230914	131400	141129208	1875	1875	1875	1875	0
439	20230914	131300	141129208	1875	1875	1875	1875	2
440	20230914	131200	141125458	1869	1870	1870	1869	2257
441	20230914	131100	136906817	1879	1878	1879	1878	10
442	20230914	131000	136888032	1870	1875	1875	1870	6
443	20230914	130900	136876787	1875	1875	1875	1875	51
444	20230914	130800	136781162	1875	1875	1875	1875	0
445	20230914	130700	136781162	1875	1875	1875	1875	0
446	20230914	130600	136781162	1875	1875	1875	1875	20
447	20230914	130500	136743662	1875	1875	1875	1875	20
448	20230914	130400	136706162	1875	1872	1875	1872	328
449	20230914	130300	136091969	1872	1870	1872	1870	17
450	20230914	130200	136060147	1870	1872	1872	1870	34
451	20230914	130100	135996505	1871	1871	1871	1871	0
452	20230914	130000	135996505	1871	1871	1871	1871	0
453	20230914	125900	135996505	1871	1871	1871	1871	1
454	20230914	125800	135994634	1871	1870	1871	1870	101
455	20230914	125700	135805664	1875	1875	1875	1875	0
456	20230914	125600	135805664	1875	1875	1875	1875	0
457	20230914	125500	135805664	1875	1871	1875	1871	6
458	20230914	125400	135794418	1869	1869	1869	1869	1
459	20230914	125300	135792549	1870	1870	1870	1870	587
460	20230914	125200	134694859	1870	1870	1870	1870	27
461	20230914	125100	134644369	1870	1871	1871	1870	751
462	20230914	125000	133239989	1877	1877	1877	1877	0
463	20230914	124900	133239989	1877	1876	1877	1870	186
464	20230914	124800	132892088	1877	1877	1877	1877	0
465	20230914	124700	132892088	1877	1877	1877	1877	0
466	20230914	124600	132892088	1877	1877	1877	1877	0
467	20230914	124500	132892088	1877	1874	1877	1874	4
468	20230914	124400	132884586	1877	1877	1877	1877	0
469	20230914	124300	132884586	1877	1877	1877	1877	0
470	20230914	124200	132884586	1877	1876	1877	1876	11
471	20230914	124100	132863949	1876	1876	1876	1876	0
472	20230914	124000	132863949	1876	1876	1876	1876	0
473	20230914	123900	132863949	1876	1875	1876	1874	12
474	20230914	123800	132841449	1875	1874	1875	1874	2
475	20230914	123700	132837700	1873	1874	1875	1873	282
476	20230914	123600	132309232	1874	1872	1874	1872	5
477	20230914	123500	132299865	1870	1873	1873	1870	122
478	20230914	123400	132071604	1874	1875	1875	1874	2
479	20230914	123300	132067855	1876	1875	1877	1875	5
480	20230914	123200	132058473	1877	1877	1877	1877	0
481	20230914	123100	132058473	1877	1877	1877	1877	0
482	20230914	123000	132058473	1877	1877	1877	1877	0
483	20230914	122900	132058473	1877	1874	1877	1874	4
484	20230914	122800	132050971	1877	1877	1877	1877	5
485	20230914	122700	132041586	1877	1877	1877	1877	0
486	20230914	122600	132041586	1877	1871	1877	1871	132
487	20230914	122500	131794505	1876	1876	1876	1876	0
488	20230914	122400	131794505	1876	1876	1876	1876	0
489	20230914	122300	131794505	1876	1876	1876	1876	0
490	20230914	122200	131794505	1876	1876	1876	1876	0
491	20230914	122100	131794505	1876	1876	1876	1876	3
492	20230914	122000	131788877	1876	1876	1876	1876	0
493	20230914	121900	131788877	1876	1876	1876	1876	0
494	20230914	121800	131788877	1876	1872	1876	1872	9
495	20230914	121700	131772007	1880	1880	1880	1880	0
496	20230914	121600	131772007	1880	1880	1880	1880	50
497	20230914	121500	131678007	1880	1875	1880	1869	5109
498	20230914	121400	122123834	1875	1875	1875	1875	0
499	20230914	121300	122123834	1875	1875	1875	1875	0
500	20230914	121200	122123834	1875	1875	1875	1875	0
501	20230914	121100	122123834	1875	1875	1875	1875	5
502	20230914	121000	122114459	1876	1876	1876	1876	16
503	20230914	120900	122084443	1876	1872	1876	1871	22
504	20230914	120800	122043198	1873	1875	1875	1873	3
505	20230914	120700	122037576	1879	1877	1879	1877	70
506	20230914	120600	121906156	1876	1876	1876	1876	0
507	20230914	120500	121906156	1876	1878	1880	1876	76
508	20230914	120400	121763406	1877	1871	1877	1871	57
509	20230914	120300	121656486	1875	1875	1875	1875	0
510	20230914	120200	121656486	1875	1870	1875	1870	10
511	20230914	120100	121637751	1869	1870	1870	1869	4500
512	20230914	120000	113223989	1871	1874	1875	1871	22
513	20230914	115900	113182766	1874	1874	1874	1874	1
514	20230914	115800	113180892	1870	1870	1870	1870	0
515	20230914	115700	113180892	1870	1872	1872	1870	2500
516	20230914	115600	108502966	1873	1873	1873	1873	479
517	20230914	115500	107605799	1873	1874	1874	1873	3000
518	20230914	115400	101985308	1876	1876	1876	1876	0
519	20230914	115300	101985308	1876	1875	1876	1875	36
520	20230914	115200	101917790	1874	1875	1875	1874	21
521	20230914	115100	101878435	1876	1876	1876	1876	1
522	20230914	115000	101876559	1877	1876	1880	1876	7
523	20230914	114900	101863414	1879	1879	1879	1879	0
524	20230914	114800	101863414	1879	1879	1879	1879	270
525	20230914	114700	101356084	1879	1879	1879	1879	0
526	20230914	114600	101356084	1879	1874	1879	1874	53
527	20230914	114500	101256693	1874	1874	1874	1874	17
528	20230914	114400	101224835	1875	1875	1875	1875	1
529	20230914	114300	101222960	1874	1874	1874	1874	1
530	20230914	114200	101221086	1874	1874	1874	1874	3
531	20230914	114100	101215464	1874	1876	1876	1874	617
532	20230914	114000	100059062	1876	1878	1878	1876	210
533	20230914	113900	99664893	1881	1877	1881	1877	5
534	20230914	113800	99655498	1881	1881	1881	1881	0
535	20230914	113700	99655498	1881	1881	1881	1881	0
536	20230914	113600	99655498	1881	1876	1881	1876	4
537	20230914	113500	99647986	1881	1881	1881	1881	0
538	20230914	113400	99647986	1881	1881	1881	1881	1
539	20230914	113300	99646105	1881	1881	1881	1881	0
540	20230914	113200	99646105	1881	1881	1881	1881	0
541	20230914	113100	99646105	1881	1881	1881	1881	1
542	20230914	113000	99644224	1881	1881	1881	1881	0
543	20230914	112900	99644224	1881	1881	1881	1881	0
544	20230914	112800	99644224	1881	1881	1881	1881	0
545	20230914	112700	99644224	1881	1881	1881	1881	0
546	20230914	112600	99644224	1881	1880	1881	1880	3
547	20230914	112500	99638582	1881	1881	1881	1881	0
548	20230914	112400	99638582	1881	1876	1881	1876	33
549	20230914	112300	99576565	1874	1874	1874	1874	0
550	20230914	112200	99576565	1874	1874	1874	1874	1
551	20230914	112100	99574691	1874	1874	1874	1874	1
552	20230914	112000	99572817	1874	1876	1876	1874	51
553	20230914	111900	99477222	1876	1876	1876	1876	0
554	20230914	111800	99477222	1876	1876	1876	1876	0
555	20230914	111700	99477222	1876	1876	1876	1876	0
556	20230914	111600	99477222	1876	1876	1876	1876	0
557	20230914	111500	99477222	1876	1876	1876	1876	0
558	20230914	111400	99477222	1876	1876	1876	1876	0
559	20230914	111300	99477222	1876	1876	1876	1876	0
560	20230914	111200	99477222	1876	1876	1876	1876	0
561	20230914	111100	99477222	1876	1876	1876	1876	0
562	20230914	111000	99477222	1876	1876	1876	1876	0
563	20230914	110900	99477222	1876	1876	1876	1876	1
564	20230914	110800	99475346	1876	1876	1876	1876	0
565	20230914	110700	99475346	1876	1876	1876	1876	0
566	20230914	110600	99475346	1876	1876	1876	1876	0
567	20230914	110500	99475346	1876	1876	1876	1876	1
568	20230914	110400	99473470	1874	1874	1874	1874	0
569	20230914	110300	99473470	1874	1874	1874	1874	11
570	20230914	110200	99452856	1874	1874	1874	1874	14
571	20230914	110100	99426620	1875	1874	1875	1874	303
572	20230914	110000	98858498	1874	1874	1874	1874	103
573	20230914	105900	98665476	1874	1874	1874	1874	0
574	20230914	105800	98665476	1874	1874	1874	1874	0
575	20230914	105700	98665476	1874	1874	1874	1874	0
576	20230914	105600	98665476	1874	1874	1874	1874	0
577	20230914	105500	98665476	1874	1874	1874	1874	0
578	20230914	105400	98665476	1874	1874	1874	1874	0
579	20230914	105300	98665476	1874	1874	1874	1874	0
580	20230914	105200	98665476	1874	1874	1874	1874	0
581	20230914	105100	98665476	1874	1874	1874	1874	0
582	20230914	105000	98665476	1874	1874	1874	1874	0
583	20230914	104900	98665476	1874	1874	1874	1874	0
584	20230914	104800	98665476	1874	1874	1874	1874	100
585	20230914	104700	98478076	1874	1874	1874	1874	10
586	20230914	104600	98459336	1874	1874	1874	1874	0
587	20230914	104500	98459336	1874	1874	1874	1874	0
588	20230914	104400	98459336	1874	1874	1874	1874	0
589	20230914	104300	98459336	1874	1874	1874	1874	3
590	20230914	104200	98453714	1874	1873	1874	1873	10
591	20230914	104100	98434982	1871	1871	1871	1871	0
592	20230914	104000	98434982	1871	1871	1871	1871	10
593	20230914	103900	98416272	1871	1871	1871	1871	10
594	20230914	103800	98397562	1871	1874	1874	1871	258
595	20230914	103700	97914244	1874	1874	1874	1871	7
596	20230914	103600	97901129	1874	1874	1874	1871	15
597	20230914	103500	97873043	1874	1871	1874	1871	13
598	20230914	103400	97848703	1871	1874	1874	1871	207
599	20230914	103300	97460806	1874	1874	1874	1874	1
600	20230914	103200	97458932	1872	1872	1872	1872	5
601	20230914	103100	97449572	1871	1871	1871	1871	0
602	20230914	103000	97449572	1871	1871	1871	1871	0
603	20230914	102900	97449572	1871	1871	1871	1871	4
604	20230914	102800	97442088	1874	1871	1874	1871	11
605	20230914	102700	97421486	1871	1874	1874	1871	102
606	20230914	102600	97230350	1871	1871	1871	1871	1
607	20230914	102500	97228479	1871	1871	1871	1871	19
608	20230914	102400	97192930	1871	1871	1871	1871	19
609	20230914	102300	97157381	1874	1873	1874	1873	500
610	20230914	102200	96220461	1873	1873	1873	1873	20
611	20230914	102100	96183001	1874	1874	1874	1874	0
612	20230914	102000	96183001	1874	1874	1874	1874	0
613	20230914	101900	96183001	1874	1874	1874	1874	0
614	20230914	101800	96183001	1874	1874	1874	1874	0
615	20230914	101700	96183001	1874	1874	1874	1874	0
616	20230914	101600	96183001	1874	1871	1874	1871	12
617	20230914	101500	96160532	1873	1871	1873	1871	23
618	20230914	101400	96117497	1871	1871	1871	1871	100
619	20230914	101300	95930397	1877	1876	1877	1876	500
620	20230914	101200	94991898	1877	1877	1877	1877	0
621	20230914	101100	94991898	1877	1872	1877	1872	10
622	20230914	101000	94973153	1872	1872	1872	1871	18
623	20230914	100900	94939461	1871	1871	1871	1871	0
624	20230914	100800	94939461	1871	1871	1871	1871	95
625	20230914	100700	94761716	1872	1873	1877	1872	980
626	20230914	100600	92927141	1872	1877	1877	1872	1612
627	20230914	100500	89904160	1877	1877	1877	1877	1
628	20230914	100400	89902283	1877	1877	1877	1877	0
629	20230914	100300	89902283	1877	1877	1877	1877	0
630	20230914	100200	89902283	1877	1877	1877	1877	330
631	20230914	100100	89282873	1877	1877	1877	1877	11
632	20230914	100000	89262226	1876	1876	1876	1876	1
633	20230914	095900	89260350	1881	1881	1881	1880	3
634	20230914	095800	89254708	1880	1880	1880	1880	12
635	20230914	095700	89232148	1880	1877	1880	1877	15
636	20230914	095600	89203951	1879	1877	1879	1877	310
637	20230914	095500	88621481	1880	1880	1880	1880	90
638	20230914	095400	88452281	1880	1879	1880	1879	162
639	20230914	095300	88147882	1879	1877	1880	1876	116
640	20230914	095200	87930250	1876	1876	1876	1876	37
641	20230914	095100	87860838	1880	1877	1880	1876	511
642	20230914	095000	86901704	1878	1879	1880	1877	7
643	20230914	094900	86888554	1882	1876	1882	1876	46
644	20230914	094800	86802237	1876	1876	1876	1876	3
645	20230914	094700	86796609	1883	1877	1883	1875	1095
646	20230914	094600	84741280	1877	1877	1877	1876	1925
647	20230914	094500	81128354	1877	1877	1877	1877	1
648	20230914	094400	81126477	1883	1876	1883	1876	571
649	20230914	094300	80055128	1883	1881	1883	1881	4
650	20230914	094200	80047601	1875	1881	1883	1875	712
651	20230914	094100	78709096	1882	1882	1882	1882	0
652	20230914	094000	78709096	1882	1882	1882	1882	191
653	20230914	093900	78349634	1882	1882	1882	1882	0
654	20230914	093800	78349634	1882	1883	1883	1882	7
655	20230914	093700	78336455	1882	1878	1882	1878	13
656	20230914	093600	78312005	1883	1883	1883	1883	10
657	20230914	093500	78293175	1883	1876	1883	1876	168
658	20230914	093400	77978000	1883	1878	1883	1878	13
659	20230914	093300	77953578	1878	1882	1882	1876	3063
660	20230914	093200	72197608	1882	1882	1882	1880	1638
661	20230914	093100	69117354	1885	1885	1885	1885	5
662	20230914	093000	69107929	1882	1885	1885	1882	26
663	20230914	092900	69058983	1882	1885	1885	1882	4
664	20230914	092800	69051449	1887	1885	1889	1882	20
665	20230914	092700	69013736	1885	1882	1889	1882	8
666	20230914	092600	68998650	1884	1890	1890	1884	665
667	20230914	092500	67742678	1891	1891	1891	1891	0
668	20230914	092400	67742678	1891	1891	1891	1891	20
669	20230914	092300	67704858	1891	1891	1891	1891	0
670	20230914	092200	67704858	1891	1891	1891	1891	10
671	20230914	092100	67685948	1891	1891	1891	1891	0
672	20230914	092000	67685948	1891	1891	1891	1891	0
673	20230914	091900	67685948	1891	1890	1891	1890	104
674	20230914	091800	67489387	1890	1889	1890	1889	519
675	20230914	091700	66508895	1889	1889	1889	1889	10
676	20230914	091600	66490005	1889	1888	1889	1888	77
677	20230914	091500	66344626	1889	1889	1889	1889	15
678	20230914	091400	66316291	1889	1888	1889	1888	30
679	20230914	091300	66259631	1889	1888	1889	1888	14
680	20230914	091200	66233197	1888	1883	1888	1883	261
681	20230914	091100	65740558	1883	1883	1883	1883	80
682	20230914	091000	65589918	1883	1879	1883	1879	2
683	20230914	090900	65586156	1888	1888	1888	1888	0
684	20230914	090800	65586156	1888	1881	1888	1881	10
685	20230914	090700	65567310	1880	1879	1880	1879	1340
686	20230914	090600	63049110	1880	1880	1880	1880	1453
687	20230914	090500	60317470	1880	1878	1880	1878	1791
688	20230914	090400	56950575	1878	1874	1878	1874	1041
689	20230914	090300	54998467	1873	1870	1873	1870	1223
690	20230914	090200	52708388	1870	1870	1873	1870	1469
691	20230914	090100	49960498	1868	1865	1870	1865	1848
692	20230914	090000	46511240	1866	1870	1870	1866	24873