KissMeData/307280/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203200	196700946	1878	1878	1878	1878	2267
3	20230915	203100	196700946	1878	1878	1878	1878	0
4	20230915	203000	196700946	1878	1878	1878	1878	0
5	20230915	202900	196700946	1878	1878	1878	1878	0
6	20230915	202800	196700946	1878	1878	1878	1878	0
7	20230915	202700	196700946	1878	1878	1878	1878	0
8	20230915	202600	196700946	1878	1878	1878	1878	0
9	20230915	202500	196700946	1878	1878	1878	1878	0
10	20230915	202400	196700946	1878	1878	1878	1878	0
11	20230915	202300	196700946	1878	1878	1878	1878	0
12	20230915	202200	196700946	1878	1878	1878	1878	0
13	20230915	202100	196700946	1878	1878	1878	1878	0
14	20230915	202000	196700946	1878	1878	1878	1878	0
15	20230915	201900	196700946	1878	1878	1878	1878	0
16	20230915	201800	196700946	1878	1878	1878	1878	0
17	20230915	201700	196700946	1878	1878	1878	1878	0
18	20230915	201600	196700946	1878	1878	1878	1878	0
19	20230915	201500	196700946	1878	1878	1878	1878	0
20	20230915	201400	196700946	1878	1878	1878	1878	0
21	20230915	201300	196700946	1878	1878	1878	1878	0
22	20230915	201200	196700946	1878	1878	1878	1878	0
23	20230915	201100	196700946	1878	1878	1878	1878	0
24	20230915	201000	196700946	1878	1878	1878	1878	0
25	20230915	200900	196700946	1878	1878	1878	1878	0
26	20230915	200800	196700946	1878	1878	1878	1878	0
27	20230915	200700	196700946	1878	1878	1878	1878	0
28	20230915	200600	196700946	1878	1878	1878	1878	0
29	20230915	200500	196700946	1878	1878	1878	1878	0
30	20230915	200400	196700946	1878	1878	1878	1878	0
31	20230915	200300	196700946	1878	1878	1878	1878	0
32	20230915	200200	196700946	1878	1878	1878	1878	2267
33	20230915	200100	196700946	1878	1878	1878	1878	0
34	20230915	200000	196700946	1878	1878	1878	1878	0
35	20230915	195900	196700946	1878	1878	1878	1878	0
36	20230915	195800	196700946	1878	1878	1878	1878	0
37	20230915	195700	196700946	1878	1878	1878	1878	0
38	20230915	195600	196700946	1878	1878	1878	1878	0
39	20230915	195500	196700946	1878	1878	1878	1878	0
40	20230915	195400	196700946	1878	1878	1878	1878	0
41	20230915	195300	196700946	1878	1878	1878	1878	0
42	20230915	195200	196700946	1878	1878	1878	1878	0
43	20230915	195100	196700946	1878	1878	1878	1878	0
44	20230915	195000	196700946	1878	1878	1878	1878	0
45	20230915	194900	196700946	1878	1878	1878	1878	0
46	20230915	194800	196700946	1878	1878	1878	1878	0
47	20230915	194700	196700946	1878	1878	1878	1878	0
48	20230915	194600	196700946	1878	1878	1878	1878	0
49	20230915	194500	196700946	1878	1878	1878	1878	0
50	20230915	194400	196700946	1878	1878	1878	1878	0
51	20230915	194300	196700946	1878	1878	1878	1878	0
52	20230915	194200	196700946	1878	1878	1878	1878	0
53	20230915	194100	196700946	1878	1878	1878	1878	0
54	20230915	194000	196700946	1878	1878	1878	1878	0
55	20230915	193900	196700946	1878	1878	1878	1878	0
56	20230915	193800	196700946	1878	1878	1878	1878	0
57	20230915	193700	196700946	1878	1878	1878	1878	0
58	20230915	193600	196700946	1878	1878	1878	1878	0
59	20230915	193500	196700946	1878	1878	1878	1878	0
60	20230915	193400	196700946	1878	1878	1878	1878	0
61	20230915	193300	196700946	1878	1878	1878	1878	0
62	20230915	193200	196700946	1878	1878	1878	1878	2267
63	20230915	193100	196700946	1878	1878	1878	1878	0
64	20230915	193000	196700946	1878	1878	1878	1878	0
65	20230915	192900	196700946	1878	1878	1878	1878	0
66	20230915	192800	196700946	1878	1878	1878	1878	0
67	20230915	192700	196700946	1878	1878	1878	1878	0
68	20230915	192600	196700946	1878	1878	1878	1878	0
69	20230915	192500	196700946	1878	1878	1878	1878	0
70	20230915	192400	196700946	1878	1878	1878	1878	0
71	20230915	192300	196700946	1878	1878	1878	1878	0
72	20230915	192200	196700946	1878	1878	1878	1878	0
73	20230915	192100	196700946	1878	1878	1878	1878	0
74	20230915	192000	196700946	1878	1878	1878	1878	0
75	20230915	191900	196700946	1878	1878	1878	1878	0
76	20230915	191800	196700946	1878	1878	1878	1878	0
77	20230915	191700	196700946	1878	1878	1878	1878	0
78	20230915	191600	196700946	1878	1878	1878	1878	0
79	20230915	191500	196700946	1878	1878	1878	1878	0
80	20230915	191400	196700946	1878	1878	1878	1878	0
81	20230915	191300	196700946	1878	1878	1878	1878	0
82	20230915	191200	196700946	1878	1878	1878	1878	0
83	20230915	191100	196700946	1878	1878	1878	1878	0
84	20230915	191000	196700946	1878	1878	1878	1878	0
85	20230915	190900	196700946	1878	1878	1878	1878	0
86	20230915	190800	196700946	1878	1878	1878	1878	0
87	20230915	190700	196700946	1878	1878	1878	1878	0
88	20230915	190600	196700946	1878	1878	1878	1878	0
89	20230915	190500	196700946	1878	1878	1878	1878	0
90	20230915	190400	196700946	1878	1878	1878	1878	0
91	20230915	190300	196700946	1878	1878	1878	1878	0
92	20230915	190200	196700946	1878	1878	1878	1878	2267
93	20230915	190100	196700946	1878	1878	1878	1878	0
94	20230915	190000	196700946	1878	1878	1878	1878	0
95	20230915	185900	196700946	1878	1878	1878	1878	0
96	20230915	185800	196700946	1878	1878	1878	1878	0
97	20230915	185700	196700946	1878	1878	1878	1878	0
98	20230915	185600	196700946	1878	1878	1878	1878	0
99	20230915	185500	196700946	1878	1878	1878	1878	0
100	20230915	185400	196700946	1878	1878	1878	1878	0
101	20230915	185300	196700946	1878	1878	1878	1878	0
102	20230915	185200	196700946	1878	1878	1878	1878	0
103	20230915	185100	196700946	1878	1878	1878	1878	0
104	20230915	185000	196700946	1878	1878	1878	1878	0
105	20230915	184900	196700946	1878	1878	1878	1878	0
106	20230915	184800	196700946	1878	1878	1878	1878	0
107	20230915	184700	196700946	1878	1878	1878	1878	0
108	20230915	184600	196700946	1878	1878	1878	1878	0
109	20230915	184500	196700946	1878	1878	1878	1878	0
110	20230915	184400	196700946	1878	1878	1878	1878	0
111	20230915	184300	196700946	1878	1878	1878	1878	0
112	20230915	184200	196700946	1878	1878	1878	1878	0
113	20230915	184100	196700946	1878	1878	1878	1878	0
114	20230915	184000	196700946	1878	1878	1878	1878	0
115	20230915	183900	196700946	1878	1878	1878	1878	0
116	20230915	183800	196700946	1878	1878	1878	1878	0
117	20230915	183700	196700946	1878	1878	1878	1878	0
118	20230915	183600	196700946	1878	1878	1878	1878	0
119	20230915	183500	196700946	1878	1878	1878	1878	0
120	20230915	183400	196700946	1878	1878	1878	1878	0
121	20230915	183300	196700946	1878	1878	1878	1878	0
122	20230915	183200	196700946	1878	1878	1878	1878	2267
123	20230915	183100	196700946	1878	1878	1878	1878	0
124	20230915	183000	196700946	1878	1878	1878	1878	0
125	20230915	182900	196700946	1878	1878	1878	1878	0
126	20230915	182800	196700946	1878	1878	1878	1878	0
127	20230915	182700	196700946	1878	1878	1878	1878	0
128	20230915	182600	196700946	1878	1878	1878	1878	0
129	20230915	182500	196700946	1878	1878	1878	1878	0
130	20230915	182400	196700946	1878	1878	1878	1878	0
131	20230915	182300	196700946	1878	1878	1878	1878	0
132	20230915	182200	196700946	1878	1878	1878	1878	0
133	20230915	182100	196700946	1878	1878	1878	1878	0
134	20230915	182000	196700946	1878	1878	1878	1878	0
135	20230915	181900	196700946	1878	1878	1878	1878	0
136	20230915	181800	196700946	1878	1878	1878	1878	0
137	20230915	181700	196700946	1878	1878	1878	1878	0
138	20230915	181600	196700946	1878	1878	1878	1878	0
139	20230915	181500	196700946	1878	1878	1878	1878	0
140	20230915	181400	196700946	1878	1878	1878	1878	0
141	20230915	181300	196700946	1878	1878	1878	1878	0
142	20230915	181200	196700946	1878	1878	1878	1878	0
143	20230915	181100	196700946	1878	1878	1878	1878	0
144	20230915	181000	196700946	1878	1878	1878	1878	0
145	20230915	180900	196700946	1878	1878	1878	1878	0
146	20230915	180800	196700946	1878	1878	1878	1878	0
147	20230915	180700	196700946	1878	1878	1878	1878	0
148	20230915	180600	196700946	1878	1878	1878	1878	0
149	20230915	180500	196700946	1878	1878	1878	1878	0
150	20230915	180400	196700946	1878	1878	1878	1878	0
151	20230915	180300	196700946	1878	1878	1878	1878	0
152	20230915	180200	196700946	1878	1878	1878	1878	2267
153	20230915	180100	196700946	1878	1878	1878	1878	0
154	20230915	180000	196700946	1878	1878	1878	1878	0
155	20230915	175900	196700946	1878	1878	1878	1878	0
156	20230915	175800	196700946	1878	1878	1878	1878	0
157	20230915	175700	196700946	1878	1878	1878	1878	0
158	20230915	175600	196700946	1878	1878	1878	1878	0
159	20230915	175500	196700946	1878	1878	1878	1878	0
160	20230915	175400	196700946	1878	1878	1878	1878	0
161	20230915	175300	196700946	1878	1878	1878	1878	0
162	20230915	175200	196700946	1878	1878	1878	1878	0
163	20230915	175100	196700946	1878	1878	1878	1878	0
164	20230915	175000	196700946	1878	1878	1878	1878	0
165	20230915	174900	196700946	1878	1878	1878	1878	0
166	20230915	174800	196700946	1878	1878	1878	1878	0
167	20230915	174700	196700946	1878	1878	1878	1878	0
168	20230915	174600	196700946	1878	1878	1878	1878	0
169	20230915	174500	196700946	1878	1878	1878	1878	0
170	20230915	174400	196700946	1878	1878	1878	1878	0
171	20230915	174300	196700946	1878	1878	1878	1878	0
172	20230915	174200	196700946	1878	1878	1878	1878	0
173	20230915	174100	196700946	1878	1878	1878	1878	0
174	20230915	174000	196700946	1878	1878	1878	1878	0
175	20230915	173900	196700946	1878	1878	1878	1878	0
176	20230915	173800	196700946	1878	1878	1878	1878	0
177	20230915	173700	196700946	1878	1878	1878	1878	0
178	20230915	173600	196700946	1878	1878	1878	1878	0
179	20230915	173500	196700946	1878	1878	1878	1878	0
180	20230915	173400	196700946	1878	1878	1878	1878	0
181	20230915	173300	196700946	1878	1878	1878	1878	0
182	20230915	173200	196700946	1878	1878	1878	1878	2267
183	20230915	173100	196700946	1878	1878	1878	1878	0
184	20230915	173000	196700946	1878	1878	1878	1878	0
185	20230915	172900	196700946	1878	1878	1878	1878	0
186	20230915	172800	196700946	1878	1878	1878	1878	0
187	20230915	172700	196700946	1878	1878	1878	1878	0
188	20230915	172600	196700946	1878	1878	1878	1878	0
189	20230915	172500	196700946	1878	1878	1878	1878	0
190	20230915	172400	196700946	1878	1878	1878	1878	0
191	20230915	172300	196700946	1878	1878	1878	1878	0
192	20230915	172200	196700946	1878	1878	1878	1878	0
193	20230915	172100	196700946	1878	1878	1878	1878	0
194	20230915	172000	196700946	1878	1878	1878	1878	0
195	20230915	171900	196700946	1878	1878	1878	1878	0
196	20230915	171800	196700946	1878	1878	1878	1878	0
197	20230915	171700	196700946	1878	1878	1878	1878	0
198	20230915	171600	196700946	1878	1878	1878	1878	0
199	20230915	171500	196700946	1878	1878	1878	1878	0
200	20230915	171400	196700946	1878	1878	1878	1878	0
201	20230915	171300	196700946	1878	1878	1878	1878	0
202	20230915	171200	196700946	1878	1878	1878	1878	0
203	20230915	171100	196700946	1878	1878	1878	1878	0
204	20230915	171000	196700946	1878	1878	1878	1878	0
205	20230915	170900	196700946	1878	1878	1878	1878	0
206	20230915	170800	196700946	1878	1878	1878	1878	0
207	20230915	170700	196700946	1878	1878	1878	1878	0
208	20230915	170600	196700946	1878	1878	1878	1878	0
209	20230915	170500	196700946	1878	1878	1878	1878	0
210	20230915	170400	196700946	1878	1878	1878	1878	0
211	20230915	170300	196700946	1878	1878	1878	1878	0
212	20230915	170200	196700946	1878	1878	1878	1878	2267
213	20230915	170100	196700946	1878	1878	1878	1878	0
214	20230915	170000	196700946	1878	1878	1878	1878	0
215	20230915	165900	196700946	1878	1878	1878	1878	0
216	20230915	165800	196700946	1878	1878	1878	1878	0
217	20230915	165700	196700946	1878	1878	1878	1878	0
218	20230915	165600	196700946	1878	1878	1878	1878	0
219	20230915	165500	196700946	1878	1878	1878	1878	0
220	20230915	165400	196700946	1878	1878	1878	1878	0
221	20230915	165300	196700946	1878	1878	1878	1878	0
222	20230915	165200	196700946	1878	1878	1878	1878	0
223	20230915	165100	196700946	1878	1878	1878	1878	0
224	20230915	165000	196700946	1878	1878	1878	1878	0
225	20230915	164900	196700946	1878	1878	1878	1878	0
226	20230915	164800	196700946	1878	1878	1878	1878	0
227	20230915	164700	196700946	1878	1878	1878	1878	0
228	20230915	164600	196700946	1878	1878	1878	1878	0
229	20230915	164500	196700946	1878	1878	1878	1878	0
230	20230915	164400	196700946	1878	1878	1878	1878	0
231	20230915	164300	196700946	1878	1878	1878	1878	0
232	20230915	164200	196700946	1878	1878	1878	1878	0
233	20230915	164100	196700946	1878	1878	1878	1878	0
234	20230915	164000	196700946	1878	1878	1878	1878	0
235	20230915	163900	196700946	1878	1878	1878	1878	0
236	20230915	163800	196700946	1878	1878	1878	1878	0
237	20230915	163700	196700946	1878	1878	1878	1878	0
238	20230915	163600	196700946	1878	1878	1878	1878	0
239	20230915	163500	196700946	1878	1878	1878	1878	0
240	20230915	163400	196700946	1878	1878	1878	1878	0
241	20230915	163300	196700946	1878	1878	1878	1878	0
242	20230915	163200	196700946	1878	1878	1878	1878	2267
243	20230915	163100	196700946	1878	1878	1878	1878	0
244	20230915	163000	196700946	1878	1878	1878	1878	0
245	20230915	162900	196700946	1878	1878	1878	1878	0
246	20230915	162800	196700946	1878	1878	1878	1878	0
247	20230915	162700	196700946	1878	1878	1878	1878	0
248	20230915	162600	196700946	1878	1878	1878	1878	0
249	20230915	162500	196700946	1878	1878	1878	1878	0
250	20230915	162400	196700946	1878	1878	1878	1878	0
251	20230915	162300	196700946	1878	1878	1878	1878	0
252	20230915	162200	196700946	1878	1878	1878	1878	0
253	20230915	162100	196700946	1878	1878	1878	1878	0
254	20230915	162000	196700946	1878	1878	1878	1878	0
255	20230915	161900	196700946	1878	1878	1878	1878	0
256	20230915	161800	196700946	1878	1878	1878	1878	0
257	20230915	161700	196700946	1878	1878	1878	1878	0
258	20230915	161600	196700946	1878	1878	1878	1878	0
259	20230915	161500	196700946	1878	1878	1878	1878	0
260	20230915	161400	196700946	1878	1878	1878	1878	0
261	20230915	161300	196700946	1878	1878	1878	1878	0
262	20230915	161200	196700946	1878	1878	1878	1878	0
263	20230915	161100	196700946	1878	1878	1878	1878	0
264	20230915	161000	196700946	1878	1878	1878	1878	0
265	20230915	160900	196700946	1878	1878	1878	1878	0
266	20230915	160800	196700946	1878	1878	1878	1878	0
267	20230915	160700	196700946	1878	1878	1878	1878	0
268	20230915	160600	196700946	1878	1878	1878	1878	0
269	20230915	160500	196700946	1878	1878	1878	1878	0
270	20230915	160400	196700946	1878	1878	1878	1878	0
271	20230915	160300	196700946	1878	1878	1878	1878	0
272	20230915	160200	196700946	1878	1878	1878	1878	2267
273	20230915	160100	196700946	1878	1878	1878	1878	0
274	20230915	160000	196700946	1878	1878	1878	1878	0
275	20230915	155900	196700946	1878	1878	1878	1878	0
276	20230915	155800	196700946	1878	1878	1878	1878	0
277	20230915	155700	196700946	1878	1878	1878	1878	0
278	20230915	155600	196700946	1878	1878	1878	1878	0
279	20230915	155500	196700946	1878	1878	1878	1878	0
280	20230915	155400	196700946	1878	1878	1878	1878	0
281	20230915	155300	196700946	1878	1878	1878	1878	0
282	20230915	155200	196700946	1878	1878	1878	1878	0
283	20230915	155100	196700946	1878	1878	1878	1878	0
284	20230915	155000	196700946	1878	1878	1878	1878	0
285	20230915	154900	196700946	1878	1878	1878	1878	0
286	20230915	154800	196700946	1878	1878	1878	1878	0
287	20230915	154700	196700946	1878	1878	1878	1878	0
288	20230915	154600	196700946	1878	1878	1878	1878	0
289	20230915	154500	196700946	1878	1878	1878	1878	0
290	20230915	154400	196700946	1878	1878	1878	1878	0
291	20230915	154300	196700946	1878	1878	1878	1878	0
292	20230915	154200	196700946	1878	1878	1878	1878	0
293	20230915	154100	196700946	1878	1878	1878	1878	0
294	20230915	154000	196700946	1878	1878	1878	1878	0
295	20230915	153900	196700946	1878	1878	1878	1878	0
296	20230915	153800	196700946	1878	1878	1878	1878	0
297	20230915	153700	196700946	1878	1878	1878	1878	0
298	20230915	153600	196700946	1878	1878	1878	1878	0
299	20230915	153500	196700946	1878	1878	1878	1878	0
300	20230915	153400	196700946	1878	1878	1878	1878	0
301	20230915	153300	196700946	1878	1878	1878	1878	0
302	20230915	153200	196700946	1878	1878	1878	1878	2267
303	20230915	153100	196700946	1878	1878	1878	1878	0
304	20230915	153000	196700946	1878	1878	1878	1878	2267
305	20230915	152900	192443520	1880	1880	1880	1880	0
306	20230915	152800	192443520	1880	1880	1880	1880	0
307	20230915	152700	192443520	1880	1880	1880	1880	0
308	20230915	152600	192443520	1880	1880	1880	1880	0
309	20230915	152500	192443520	1880	1880	1880	1880	0
310	20230915	152400	192443520	1880	1880	1880	1880	0
311	20230915	152300	192443520	1880	1880	1880	1880	0
312	20230915	152200	192443520	1880	1880	1880	1880	0
313	20230915	152100	192443520	1880	1880	1880	1880	0
314	20230915	152000	192443520	1880	1880	1880	1880	0
315	20230915	151900	192443520	1880	1880	1880	1880	40
316	20230915	151800	192368320	1880	1880	1880	1880	0
317	20230915	151700	192368320	1880	1880	1880	1880	1032
318	20230915	151600	190428160	1880	1878	1881	1878	530
319	20230915	151500	189431909	1878	1878	1878	1878	500
320	20230915	151400	188492909	1878	1877	1878	1877	91
321	20230915	151300	188322081	1878	1876	1878	1876	106
322	20230915	151200	188123078	1876	1876	1876	1876	27
323	20230915	151100	188072426	1876	1876	1876	1876	0
324	20230915	151000	188072426	1876	1876	1876	1876	0
325	20230915	150900	188072426	1876	1876	1876	1876	0
326	20230915	150800	188072426	1876	1874	1876	1874	14
327	20230915	150700	188046188	1874	1874	1874	1874	0
328	20230915	150600	188046188	1874	1874	1874	1874	450
329	20230915	150500	187202888	1874	1874	1874	1874	0
330	20230915	150400	187202888	1874	1874	1874	1874	200
331	20230915	150300	186828088	1874	1875	1875	1874	1137
332	20230915	150200	184696563	1876	1876	1876	1876	1000
333	20230915	150100	182820563	1876	1876	1876	1876	0
334	20230915	150000	182820563	1876	1876	1876	1876	0
335	20230915	145900	182820563	1876	1876	1876	1876	30
336	20230915	145800	182764283	1876	1875	1876	1875	341
337	20230915	145700	182124907	1875	1875	1875	1875	60
338	20230915	145600	182012407	1875	1875	1875	1875	1
339	20230915	145500	182010532	1874	1875	1875	1874	114
340	20230915	145400	181796797	1876	1876	1876	1876	0
341	20230915	145300	181796797	1876	1876	1876	1876	100
342	20230915	145200	181609197	1875	1875	1875	1875	362
343	20230915	145100	180930447	1875	1875	1875	1875	0
344	20230915	145000	180930447	1875	1875	1875	1875	0
345	20230915	144900	180930447	1875	1875	1875	1875	0
346	20230915	144800	180930447	1875	1875	1875	1875	0
347	20230915	144700	180930447	1875	1875	1875	1875	0
348	20230915	144600	180930447	1875	1875	1875	1875	0
349	20230915	144500	180930447	1875	1875	1875	1875	0
350	20230915	144400	180930447	1875	1875	1875	1875	0
351	20230915	144300	180930447	1875	1875	1875	1875	0
352	20230915	144200	180930447	1875	1875	1875	1875	10
353	20230915	144100	180911697	1875	1875	1875	1875	0
354	20230915	144000	180911697	1875	1875	1875	1875	31
355	20230915	143900	180853572	1876	1876	1876	1876	3
356	20230915	143800	180847944	1877	1877	1877	1877	0
357	20230915	143700	180847944	1877	1877	1877	1877	1
358	20230915	143600	180846067	1876	1877	1877	1876	163
359	20230915	143500	180540166	1878	1878	1878	1878	0
360	20230915	143400	180540166	1878	1878	1878	1878	0
361	20230915	143300	180540166	1878	1878	1878	1878	0
362	20230915	143200	180540166	1878	1878	1878	1878	0
363	20230915	143100	180540166	1878	1878	1878	1878	0
364	20230915	143000	180540166	1878	1877	1878	1877	2
365	20230915	142900	180536411	1878	1875	1878	1875	3
366	20230915	142800	180530783	1877	1877	1877	1877	195
367	20230915	142700	180164768	1877	1877	1877	1877	28
368	20230915	142600	180112212	1877	1877	1877	1877	0
369	20230915	142500	180112212	1877	1877	1877	1877	0
370	20230915	142400	180112212	1877	1877	1877	1877	0
371	20230915	142300	180112212	1877	1877	1877	1877	1
372	20230915	142200	180110335	1874	1874	1874	1874	259
373	20230915	142100	179624969	1877	1877	1877	1877	0
374	20230915	142000	179624969	1877	1877	1877	1877	0
375	20230915	141900	179624969	1877	1877	1877	1877	0
376	20230915	141800	179624969	1877	1877	1877	1877	0
377	20230915	141700	179624969	1877	1875	1877	1875	140
378	20230915	141600	179362467	1877	1877	1877	1877	0
379	20230915	141500	179362467	1877	1876	1877	1875	188
380	20230915	141400	179009934	1877	1877	1877	1877	0
381	20230915	141300	179009934	1877	1877	1877	1877	1
382	20230915	141200	179008057	1876	1876	1876	1876	0
383	20230915	141100	179008057	1876	1876	1876	1876	83
384	20230915	141000	178852349	1877	1877	1877	1877	0
385	20230915	140900	178852349	1877	1877	1877	1877	0
386	20230915	140800	178852349	1877	1877	1877	1877	0
387	20230915	140700	178852349	1877	1878	1878	1877	283
388	20230915	140600	178320958	1878	1878	1878	1878	0
389	20230915	140500	178320958	1878	1878	1878	1878	10
390	20230915	140400	178302178	1878	1878	1878	1878	1
391	20230915	140300	178300300	1877	1877	1877	1877	200
392	20230915	140200	177924900	1877	1877	1877	1877	0
393	20230915	140100	177924900	1877	1877	1877	1877	0
394	20230915	140000	177924900	1877	1877	1877	1877	166
395	20230915	135900	177613318	1878	1878	1878	1878	11
396	20230915	135800	177592660	1878	1878	1878	1878	13
397	20230915	135700	177568246	1878	1878	1878	1878	11
398	20230915	135600	177547588	1878	1878	1878	1878	21
399	20230915	135500	177508150	1878	1878	1878	1878	0
400	20230915	135400	177508150	1878	1878	1878	1878	111
401	20230915	135300	177299692	1878	1878	1878	1878	100
402	20230915	135200	177111892	1878	1878	1878	1878	11
403	20230915	135100	177091234	1878	1878	1878	1878	21
404	20230915	135000	177051796	1878	1878	1878	1878	11
405	20230915	134900	177031138	1878	1878	1878	1878	11
406	20230915	134800	177010480	1878	1878	1878	1878	100
407	20230915	134700	176822680	1878	1878	1878	1878	11
408	20230915	134600	176802022	1877	1877	1877	1877	0
409	20230915	134500	176802022	1877	1877	1877	1877	166
410	20230915	134400	176490440	1877	1877	1877	1877	1
411	20230915	134300	176488563	1875	1875	1875	1875	0
412	20230915	134200	176488563	1875	1875	1875	1875	0
413	20230915	134100	176488563	1875	1875	1875	1875	0
414	20230915	134000	176488563	1875	1877	1877	1875	1051
415	20230915	133900	174517586	1877	1877	1877	1877	21
416	20230915	133800	174478169	1877	1877	1877	1877	509
417	20230915	133700	173522776	1877	1877	1877	1877	1
418	20230915	133600	173520899	1874	1874	1874	1874	0
419	20230915	133500	173520899	1874	1874	1874	1874	0
420	20230915	133400	173520899	1874	1874	1874	1874	154
421	20230915	133300	173232303	1874	1874	1874	1874	1
422	20230915	133200	173230429	1873	1873	1873	1873	106
423	20230915	133100	173031891	1873	1873	1873	1873	24
424	20230915	133000	172986939	1874	1874	1874	1874	0
425	20230915	132900	172986939	1874	1874	1874	1874	0
426	20230915	132800	172986939	1874	1874	1874	1874	0
427	20230915	132700	172986939	1874	1874	1874	1874	17
428	20230915	132600	172955081	1875	1876	1876	1875	576
429	20230915	132500	171875075	1876	1876	1876	1876	39
430	20230915	132400	171801911	1876	1876	1876	1876	0
431	20230915	132300	171801911	1876	1876	1876	1876	0
432	20230915	132200	171801911	1876	1876	1876	1876	0
433	20230915	132100	171801911	1876	1877	1877	1876	109
434	20230915	132000	171597421	1877	1877	1877	1877	7
435	20230915	131900	171584282	1877	1877	1877	1877	0
436	20230915	131800	171584282	1877	1877	1877	1877	0
437	20230915	131700	171584282	1877	1877	1877	1877	10
438	20230915	131600	171565512	1876	1876	1876	1876	0
439	20230915	131500	171565512	1876	1877	1877	1876	117
440	20230915	131400	171346007	1877	1877	1877	1877	7
441	20230915	131300	171332868	1877	1877	1877	1877	0
442	20230915	131200	171332868	1877	1877	1877	1877	6
443	20230915	131100	171321606	1877	1877	1877	1877	0
444	20230915	131000	171321606	1877	1877	1877	1877	4
445	20230915	130900	171314098	1877	1877	1877	1877	1506
446	20230915	130800	168487336	1877	1877	1877	1877	38
447	20230915	130700	168416010	1877	1877	1877	1877	6
448	20230915	130600	168404748	1877	1877	1877	1877	6
449	20230915	130500	168393486	1877	1877	1877	1877	12
450	20230915	130400	168370962	1877	1877	1877	1877	12
451	20230915	130300	168348438	1876	1877	1877	1876	7
452	20230915	130200	168335300	1877	1877	1877	1877	12
453	20230915	130100	168312776	1877	1877	1877	1877	12
454	20230915	130000	168290252	1877	1877	1877	1877	6
455	20230915	125900	168278990	1876	1876	1876	1876	26
456	20230915	125800	168230214	1876	1876	1876	1876	7
457	20230915	125700	168217082	1876	1876	1876	1876	307
458	20230915	125600	167641150	1876	1876	1876	1876	30
459	20230915	125500	167584870	1876	1876	1876	1876	9
460	20230915	125400	167567986	1875	1875	1875	1875	0
461	20230915	125300	167567986	1875	1875	1875	1875	33
462	20230915	125200	167506111	1876	1876	1876	1876	0
463	20230915	125100	167506111	1876	1876	1876	1876	0
464	20230915	125000	167506111	1876	1876	1876	1876	1
465	20230915	124900	167504235	1877	1877	1877	1877	0
466	20230915	124800	167504235	1877	1877	1877	1877	0
467	20230915	124700	167504235	1877	1877	1877	1877	1
468	20230915	124600	167502358	1873	1873	1873	1873	0
469	20230915	124500	167502358	1873	1873	1873	1873	0
470	20230915	124400	167502358	1873	1873	1873	1871	1370
471	20230915	124300	164936724	1876	1876	1876	1876	1
472	20230915	124200	164934848	1873	1873	1873	1873	4
473	20230915	124100	164927356	1877	1877	1877	1877	0
474	20230915	124000	164927356	1877	1877	1877	1877	1
475	20230915	123900	164925479	1873	1873	1873	1873	709
476	20230915	123800	163597522	1877	1877	1877	1877	0
477	20230915	123700	163597522	1877	1877	1877	1877	1
478	20230915	123600	163595645	1871	1871	1871	1871	0
479	20230915	123500	163595645	1871	1877	1877	1871	7
480	20230915	123400	163582542	1870	1877	1877	1870	247
481	20230915	123300	163119872	1877	1877	1877	1877	112
482	20230915	123200	162909648	1877	1877	1877	1877	18
483	20230915	123100	162875862	1877	1876	1877	1876	10
484	20230915	123000	162857096	1877	1877	1877	1876	127
485	20230915	122900	162618721	1877	1877	1877	1877	0
486	20230915	122800	162618721	1877	1877	1877	1877	9
487	20230915	122700	162601828	1877	1877	1877	1877	10
488	20230915	122600	162583058	1877	1877	1877	1877	18
489	20230915	122500	162549272	1877	1877	1877	1877	9
490	20230915	122400	162532379	1877	1877	1877	1877	9
491	20230915	122300	162515486	1877	1877	1877	1877	9
492	20230915	122200	162498593	1877	1877	1877	1877	21
493	20230915	122100	162459176	1877	1877	1877	1877	100
494	20230915	122000	162271476	1877	1877	1877	1877	0
495	20230915	121900	162271476	1877	1877	1877	1877	0
496	20230915	121800	162271476	1877	1877	1877	1877	0
497	20230915	121700	162271476	1877	1877	1877	1877	0
498	20230915	121600	162271476	1877	1877	1877	1877	0
499	20230915	121500	162271476	1877	1877	1877	1877	1
500	20230915	121400	162269599	1867	1877	1877	1867	109
501	20230915	121300	162065346	1877	1877	1877	1877	0
502	20230915	121200	162065346	1877	1877	1877	1877	242
503	20230915	121100	161611112	1877	1877	1877	1877	27
504	20230915	121000	161560433	1877	1877	1877	1877	0
505	20230915	120900	161560433	1877	1877	1877	1877	0
506	20230915	120800	161560433	1877	1877	1877	1877	37
507	20230915	120700	161490984	1877	1877	1877	1877	0
508	20230915	120600	161490984	1877	1877	1877	1877	0
509	20230915	120500	161490984	1877	1877	1877	1877	27
510	20230915	120400	161440305	1877	1877	1877	1877	1
511	20230915	120300	161438428	1877	1877	1877	1877	10
512	20230915	120200	161419658	1877	1877	1877	1877	27
513	20230915	120100	161368979	1875	1875	1875	1875	1
514	20230915	120000	161367104	1875	1875	1875	1875	1
515	20230915	115900	161365229	1875	1875	1875	1875	1
516	20230915	115800	161363354	1877	1877	1877	1875	33
517	20230915	115700	161301415	1877	1877	1877	1877	0
518	20230915	115600	161301415	1877	1877	1877	1877	0
519	20230915	115500	161301415	1877	1877	1877	1877	41
520	20230915	115400	161224458	1878	1878	1878	1878	0
521	20230915	115300	161224458	1878	1878	1878	1878	0
522	20230915	115200	161224458	1878	1878	1878	1878	0
523	20230915	115100	161224458	1878	1878	1878	1878	0
524	20230915	115000	161224458	1878	1874	1878	1870	32
525	20230915	114900	161164509	1878	1878	1878	1878	37
526	20230915	114800	161095023	1875	1875	1875	1875	654
527	20230915	114700	159868773	1878	1878	1878	1878	0
528	20230915	114600	159868773	1878	1878	1878	1878	0
529	20230915	114500	159868773	1878	1878	1878	1878	0
530	20230915	114400	159868773	1878	1878	1878	1878	0
531	20230915	114300	159868773	1878	1878	1878	1878	0
532	20230915	114200	159868773	1878	1878	1878	1878	0
533	20230915	114100	159868773	1878	1878	1878	1878	1
534	20230915	114000	159866895	1874	1877	1877	1874	4
535	20230915	113900	159859393	1878	1877	1878	1877	3
536	20230915	113800	159853761	1877	1877	1877	1877	1
537	20230915	113700	159851884	1871	1874	1874	1871	100
538	20230915	113600	159664654	1871	1877	1877	1870	383
539	20230915	113500	158947513	1878	1878	1878	1878	0
540	20230915	113400	158947513	1878	1878	1878	1878	0
541	20230915	113300	158947513	1878	1878	1878	1878	11
542	20230915	113200	158926855	1863	1876	1876	1863	20000
543	20230915	113100	121552077	1878	1877	1878	1877	1010
544	20230915	113000	119655827	1878	1878	1878	1878	0
545	20230915	112900	119655827	1878	1878	1878	1878	41
546	20230915	112800	119578829	1878	1878	1878	1878	0
547	20230915	112700	119578829	1878	1879	1879	1878	110
548	20230915	112600	119372149	1878	1879	1879	1878	46
549	20230915	112500	119285720	1878	1878	1878	1878	0
550	20230915	112400	119285720	1878	1878	1878	1878	53
551	20230915	112300	119186186	1878	1878	1878	1878	260
552	20230915	112200	118697906	1878	1878	1878	1878	0
553	20230915	112100	118697906	1878	1878	1878	1878	0
554	20230915	112000	118697906	1878	1878	1878	1878	10
555	20230915	111900	118679126	1876	1876	1876	1876	0
556	20230915	111800	118679126	1876	1876	1876	1876	1999
557	20230915	111700	114929002	1876	1876	1876	1876	1
558	20230915	111600	114927126	1876	1876	1876	1876	0
559	20230915	111500	114927126	1876	1876	1876	1876	633
560	20230915	111400	113739618	1876	1878	1878	1876	40
561	20230915	111300	113664500	1879	1879	1879	1879	1359
562	20230915	111200	111110939	1881	1881	1881	1881	10
563	20230915	111100	111092129	1881	1881	1881	1881	53
564	20230915	111000	110992436	1881	1881	1881	1881	35
565	20230915	110900	110926601	1881	1881	1881	1881	100
566	20230915	110800	110738501	1881	1881	1881	1881	145
567	20230915	110700	110465756	1881	1881	1881	1881	20
568	20230915	110600	110428136	1881	1881	1881	1881	0
569	20230915	110500	110428136	1881	1881	1881	1881	51
570	20230915	110400	110332205	1881	1881	1881	1881	43
571	20230915	110300	110251322	1879	1879	1879	1879	1
572	20230915	110200	110249443	1881	1881	1881	1881	54
573	20230915	110100	110147869	1882	1882	1882	1881	519
574	20230915	110000	109171611	1881	1881	1881	1881	1112
575	20230915	105900	107079939	1880	1880	1880	1880	974
576	20230915	105800	105248819	1880	1880	1880	1880	6
577	20230915	105700	105237539	1880	1880	1880	1880	10
578	20230915	105600	105218739	1880	1880	1880	1880	41
579	20230915	105500	105141659	1880	1880	1880	1880	0
580	20230915	105400	105141659	1880	1880	1880	1880	60
581	20230915	105300	105028859	1880	1880	1880	1880	41
582	20230915	105200	104951779	1880	1880	1880	1880	1
583	20230915	105100	104949899	1875	1875	1875	1875	405
584	20230915	105000	104190524	1880	1880	1880	1880	161
585	20230915	104900	103887844	1880	1880	1880	1880	40
586	20230915	104800	103812644	1880	1880	1880	1880	1000
587	20230915	104700	101932644	1880	1880	1880	1880	0
588	20230915	104600	101932644	1880	1880	1880	1880	1
589	20230915	104500	101930764	1876	1880	1880	1876	362
590	20230915	104400	101251500	1880	1880	1880	1880	1
591	20230915	104300	101249620	1880	1880	1880	1880	10
592	20230915	104200	101230820	1880	1880	1880	1880	41
593	20230915	104100	101153740	1880	1880	1880	1880	1
594	20230915	104000	101151860	1876	1876	1876	1876	220
595	20230915	103900	100739140	1881	1881	1881	1881	0
596	20230915	103800	100739140	1881	1879	1881	1879	546
597	20230915	103700	99713201	1881	1881	1881	1881	3
598	20230915	103600	99707558	1881	1881	1881	1880	745
599	20230915	103500	98306529	1883	1883	1883	1883	10
600	20230915	103400	98287699	1883	1883	1883	1883	41
601	20230915	103300	98210496	1883	1883	1883	1883	1
602	20230915	103200	98208613	1881	1883	1883	1881	134
603	20230915	103100	97956539	1883	1883	1883	1883	41
604	20230915	103000	97879336	1883	1883	1883	1883	1
605	20230915	102900	97877453	1881	1880	1883	1880	2041
606	20230915	102800	94039250	1883	1883	1883	1883	51
607	20230915	102700	93943217	1883	1883	1883	1883	0
608	20230915	102600	93943217	1883	1883	1883	1883	52
609	20230915	102500	93845301	1883	1883	1883	1883	0
610	20230915	102400	93845301	1883	1883	1883	1883	10
611	20230915	102300	93826471	1883	1883	1883	1883	41
612	20230915	102200	93749268	1883	1883	1883	1883	10
613	20230915	102100	93730438	1883	1883	1883	1883	41
614	20230915	102000	93653235	1883	1875	1883	1875	4
615	20230915	101900	93645727	1882	1878	1882	1878	4748
616	20230915	101800	84720837	1880	1878	1880	1878	4617
617	20230915	101700	76045969	1878	1878	1878	1878	10
618	20230915	101600	76027189	1878	1878	1878	1878	42
619	20230915	101500	75948313	1877	1877	1877	1877	28
620	20230915	101400	75895757	1877	1877	1877	1877	60
621	20230915	101300	75783137	1877	1877	1877	1877	41
622	20230915	101200	75706180	1877	1877	1877	1877	0
623	20230915	101100	75706180	1877	1877	1877	1877	10
624	20230915	101000	75687410	1877	1877	1877	1877	41
625	20230915	100900	75610453	1878	1878	1878	1878	1
626	20230915	100800	75608575	1873	1878	1878	1873	101
627	20230915	100700	75419337	1878	1878	1878	1878	0
628	20230915	100600	75419337	1878	1878	1878	1878	42
629	20230915	100500	75340461	1879	1879	1879	1879	0
630	20230915	100400	75340461	1879	1878	1879	1878	61
631	20230915	100300	75225847	1871	1878	1878	1871	84
632	20230915	100200	75068487	1878	1878	1878	1878	0
633	20230915	100100	75068487	1878	1876	1878	1876	1229
634	20230915	100000	72760457	1876	1876	1876	1876	41
635	20230915	095900	72683541	1876	1876	1876	1876	0
636	20230915	095800	72683541	1876	1874	1876	1874	90
637	20230915	095700	72514711	1874	1874	1874	1874	0
638	20230915	095600	72514711	1874	1874	1874	1874	0
639	20230915	095500	72514711	1874	1874	1874	1874	10
640	20230915	095400	72495971	1875	1876	1876	1875	4609
641	20230915	095300	63853282	1877	1878	1878	1877	54
642	20230915	095200	63751914	1878	1878	1878	1878	2
643	20230915	095100	63748158	1878	1879	1879	1878	52
644	20230915	095000	63650492	1879	1879	1879	1879	0
645	20230915	094900	63650492	1879	1879	1879	1876	151
646	20230915	094800	63367063	1879	1879	1879	1879	0
647	20230915	094700	63367063	1879	1878	1879	1878	91
648	20230915	094600	63196123	1878	1878	1878	1878	0
649	20230915	094500	63196123	1878	1878	1878	1876	381
650	20230915	094400	62481265	1878	1875	1878	1875	6580
651	20230915	094300	50143107	1875	1875	1875	1875	10
652	20230915	094200	50124357	1875	1875	1875	1875	0
653	20230915	094100	50124357	1875	1875	1875	1875	10
654	20230915	094000	50105607	1875	1875	1875	1875	0
655	20230915	093900	50105607	1875	1875	1875	1875	0
656	20230915	093800	50105607	1875	1875	1875	1875	10
657	20230915	093700	50086857	1875	1875	1875	1875	0
658	20230915	093600	50086857	1875	1867	1875	1867	14
659	20230915	093500	50060639	1875	1875	1875	1875	60
660	20230915	093400	49948139	1875	1875	1875	1875	110
661	20230915	093300	49741889	1875	1872	1875	1872	3100
662	20230915	093200	43936822	1872	1871	1872	1871	104
663	20230915	093100	43742178	1872	1872	1872	1872	0
664	20230915	093000	43742178	1872	1872	1872	1872	1
665	20230915	092900	43740306	1865	1865	1865	1865	0
666	20230915	092800	43740306	1865	1865	1865	1865	0
667	20230915	092700	43740306	1865	1865	1865	1865	1141
668	20230915	092600	41612341	1863	1863	1863	1863	0
669	20230915	092500	41612341	1863	1863	1863	1863	1241
670	20230915	092400	39300358	1867	1867	1867	1867	0
671	20230915	092300	39300358	1867	1867	1867	1867	20
672	20230915	092200	39263018	1867	1867	1867	1867	0
673	20230915	092100	39263018	1867	1865	1867	1865	3001
674	20230915	092000	33660153	1864	1866	1866	1863	3002
675	20230915	091900	28058426	1862	1862	1862	1862	112
676	20230915	091800	27849882	1863	1863	1863	1863	0
677	20230915	091700	27849882	1863	1863	1863	1863	155
678	20230915	091600	27561117	1863	1862	1863	1861	4701
679	20230915	091500	18806651	1862	1865	1865	1862	1184
680	20230915	091400	16601076	1866	1865	1866	1863	5209
681	20230915	091300	6894148	1865	1865	1865	1865	632
682	20230915	091200	5715468	1865	1865	1865	1865	0
683	20230915	091100	5715468	1865	1866	1866	1865	459
684	20230915	091000	4859142	1867	1867	1867	1867	1
685	20230915	090900	4857275	1877	1877	1877	1877	0
686	20230915	090800	4857275	1877	1877	1877	1877	0
687	20230915	090700	4857275	1877	1877	1877	1877	0
688	20230915	090600	4857275	1877	1866	1877	1866	112
689	20230915	090500	4647810	1872	1868	1872	1868	1299
690	20230915	090400	2218285	1867	1865	1867	1865	372
691	20230915	090300	1524503	1866	1866	1866	1866	1
692	20230915	090200	1522637	1865	1864	1865	1864	98
693	20230915	090100	1339964	1868	1872	1872	1868	14
694	20230915	090000	1313808	1872	1878	1878	1872	700