KissMeData/106240/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194900	308874724	1897	1897	1897	1897	1500
3	20230915	194800	308874724	1897	1897	1897	1897	0
4	20230915	194700	308874724	1897	1897	1897	1897	0
5	20230915	194600	308874724	1897	1897	1897	1897	0
6	20230915	194500	308874724	1897	1897	1897	1897	0
7	20230915	194400	308874724	1897	1897	1897	1897	0
8	20230915	194300	308874724	1897	1897	1897	1897	0
9	20230915	194200	308874724	1897	1897	1897	1897	0
10	20230915	194100	308874724	1897	1897	1897	1897	0
11	20230915	194000	308874724	1897	1897	1897	1897	0
12	20230915	193900	308874724	1897	1897	1897	1897	0
13	20230915	193800	308874724	1897	1897	1897	1897	0
14	20230915	193700	308874724	1897	1897	1897	1897	0
15	20230915	193600	308874724	1897	1897	1897	1897	0
16	20230915	193500	308874724	1897	1897	1897	1897	0
17	20230915	193400	308874724	1897	1897	1897	1897	0
18	20230915	193300	308874724	1897	1897	1897	1897	0
19	20230915	193200	308874724	1897	1897	1897	1897	0
20	20230915	193100	308874724	1897	1897	1897	1897	0
21	20230915	193000	308874724	1897	1897	1897	1897	0
22	20230915	192900	308874724	1897	1897	1897	1897	0
23	20230915	192800	308874724	1897	1897	1897	1897	0
24	20230915	192700	308874724	1897	1897	1897	1897	0
25	20230915	192600	308874724	1897	1897	1897	1897	0
26	20230915	192500	308874724	1897	1897	1897	1897	0
27	20230915	192400	308874724	1897	1897	1897	1897	0
28	20230915	192300	308874724	1897	1897	1897	1897	0
29	20230915	192200	308874724	1897	1897	1897	1897	0
30	20230915	192100	308874724	1897	1897	1897	1897	0
31	20230915	192000	308874724	1897	1897	1897	1897	0
32	20230915	191900	308874724	1897	1897	1897	1897	1500
33	20230915	191800	308874724	1897	1897	1897	1897	0
34	20230915	191700	308874724	1897	1897	1897	1897	0
35	20230915	191600	308874724	1897	1897	1897	1897	0
36	20230915	191500	308874724	1897	1897	1897	1897	0
37	20230915	191400	308874724	1897	1897	1897	1897	0
38	20230915	191300	308874724	1897	1897	1897	1897	0
39	20230915	191200	308874724	1897	1897	1897	1897	0
40	20230915	191100	308874724	1897	1897	1897	1897	0
41	20230915	191000	308874724	1897	1897	1897	1897	0
42	20230915	190900	308874724	1897	1897	1897	1897	0
43	20230915	190800	308874724	1897	1897	1897	1897	0
44	20230915	190700	308874724	1897	1897	1897	1897	0
45	20230915	190600	308874724	1897	1897	1897	1897	0
46	20230915	190500	308874724	1897	1897	1897	1897	0
47	20230915	190400	308874724	1897	1897	1897	1897	0
48	20230915	190300	308874724	1897	1897	1897	1897	0
49	20230915	190200	308874724	1897	1897	1897	1897	0
50	20230915	190100	308874724	1897	1897	1897	1897	0
51	20230915	190000	308874724	1897	1897	1897	1897	0
52	20230915	185900	308874724	1897	1897	1897	1897	0
53	20230915	185800	308874724	1897	1897	1897	1897	0
54	20230915	185700	308874724	1897	1897	1897	1897	0
55	20230915	185600	308874724	1897	1897	1897	1897	0
56	20230915	185500	308874724	1897	1897	1897	1897	0
57	20230915	185400	308874724	1897	1897	1897	1897	0
58	20230915	185300	308874724	1897	1897	1897	1897	0
59	20230915	185200	308874724	1897	1897	1897	1897	0
60	20230915	185100	308874724	1897	1897	1897	1897	0
61	20230915	185000	308874724	1897	1897	1897	1897	0
62	20230915	184900	308874724	1897	1897	1897	1897	1500
63	20230915	184800	308874724	1897	1897	1897	1897	0
64	20230915	184700	308874724	1897	1897	1897	1897	0
65	20230915	184600	308874724	1897	1897	1897	1897	0
66	20230915	184500	308874724	1897	1897	1897	1897	0
67	20230915	184400	308874724	1897	1897	1897	1897	0
68	20230915	184300	308874724	1897	1897	1897	1897	0
69	20230915	184200	308874724	1897	1897	1897	1897	0
70	20230915	184100	308874724	1897	1897	1897	1897	0
71	20230915	184000	308874724	1897	1897	1897	1897	0
72	20230915	183900	308874724	1897	1897	1897	1897	0
73	20230915	183800	308874724	1897	1897	1897	1897	0
74	20230915	183700	308874724	1897	1897	1897	1897	0
75	20230915	183600	308874724	1897	1897	1897	1897	0
76	20230915	183500	308874724	1897	1897	1897	1897	0
77	20230915	183400	308874724	1897	1897	1897	1897	0
78	20230915	183300	308874724	1897	1897	1897	1897	0
79	20230915	183200	308874724	1897	1897	1897	1897	0
80	20230915	183100	308874724	1897	1897	1897	1897	0
81	20230915	183000	308874724	1897	1897	1897	1897	0
82	20230915	182900	308874724	1897	1897	1897	1897	0
83	20230915	182800	308874724	1897	1897	1897	1897	0
84	20230915	182700	308874724	1897	1897	1897	1897	0
85	20230915	182600	308874724	1897	1897	1897	1897	0
86	20230915	182500	308874724	1897	1897	1897	1897	0
87	20230915	182400	308874724	1897	1897	1897	1897	0
88	20230915	182300	308874724	1897	1897	1897	1897	0
89	20230915	182200	308874724	1897	1897	1897	1897	0
90	20230915	182100	308874724	1897	1897	1897	1897	0
91	20230915	182000	308874724	1897	1897	1897	1897	0
92	20230915	181900	308874724	1897	1897	1897	1897	1500
93	20230915	181800	308874724	1897	1897	1897	1897	0
94	20230915	181700	308874724	1897	1897	1897	1897	0
95	20230915	181600	308874724	1897	1897	1897	1897	0
96	20230915	181500	308874724	1897	1897	1897	1897	0
97	20230915	181400	308874724	1897	1897	1897	1897	0
98	20230915	181300	308874724	1897	1897	1897	1897	0
99	20230915	181200	308874724	1897	1897	1897	1897	0
100	20230915	181100	308874724	1897	1897	1897	1897	0
101	20230915	181000	308874724	1897	1897	1897	1897	0
102	20230915	180900	308874724	1897	1897	1897	1897	0
103	20230915	180800	308874724	1897	1897	1897	1897	0
104	20230915	180700	308874724	1897	1897	1897	1897	0
105	20230915	180600	308874724	1897	1897	1897	1897	0
106	20230915	180500	308874724	1897	1897	1897	1897	0
107	20230915	180400	308874724	1897	1897	1897	1897	0
108	20230915	180300	308874724	1897	1897	1897	1897	0
109	20230915	180200	308874724	1897	1897	1897	1897	0
110	20230915	180100	308874724	1897	1897	1897	1897	0
111	20230915	180000	308874724	1897	1897	1897	1897	0
112	20230915	175900	308874724	1897	1897	1897	1897	0
113	20230915	175800	308874724	1897	1897	1897	1897	0
114	20230915	175700	308874724	1897	1897	1897	1897	0
115	20230915	175600	308874724	1897	1897	1897	1897	0
116	20230915	175500	308874724	1897	1897	1897	1897	0
117	20230915	175400	308874724	1897	1897	1897	1897	0
118	20230915	175300	308874724	1897	1897	1897	1897	0
119	20230915	175200	308874724	1897	1897	1897	1897	0
120	20230915	175100	308874724	1897	1897	1897	1897	0
121	20230915	175000	308874724	1897	1897	1897	1897	0
122	20230915	174900	308874724	1897	1897	1897	1897	1500
123	20230915	174800	308874724	1897	1897	1897	1897	0
124	20230915	174700	308874724	1897	1897	1897	1897	0
125	20230915	174600	308874724	1897	1897	1897	1897	0
126	20230915	174500	308874724	1897	1897	1897	1897	0
127	20230915	174400	308874724	1897	1897	1897	1897	0
128	20230915	174300	308874724	1897	1897	1897	1897	0
129	20230915	174200	308874724	1897	1897	1897	1897	0
130	20230915	174100	308874724	1897	1897	1897	1897	0
131	20230915	174000	308874724	1897	1897	1897	1897	0
132	20230915	173900	308874724	1897	1897	1897	1897	0
133	20230915	173800	308874724	1897	1897	1897	1897	0
134	20230915	173700	308874724	1897	1897	1897	1897	0
135	20230915	173600	308874724	1897	1897	1897	1897	0
136	20230915	173500	308874724	1897	1897	1897	1897	0
137	20230915	173400	308874724	1897	1897	1897	1897	0
138	20230915	173300	308874724	1897	1897	1897	1897	0
139	20230915	173200	308874724	1897	1897	1897	1897	0
140	20230915	173100	308874724	1897	1897	1897	1897	0
141	20230915	173000	308874724	1897	1897	1897	1897	0
142	20230915	172900	308874724	1897	1897	1897	1897	0
143	20230915	172800	308874724	1897	1897	1897	1897	0
144	20230915	172700	308874724	1897	1897	1897	1897	0
145	20230915	172600	308874724	1897	1897	1897	1897	0
146	20230915	172500	308874724	1897	1897	1897	1897	0
147	20230915	172400	308874724	1897	1897	1897	1897	0
148	20230915	172300	308874724	1897	1897	1897	1897	0
149	20230915	172200	308874724	1897	1897	1897	1897	0
150	20230915	172100	308874724	1897	1897	1897	1897	0
151	20230915	172000	308874724	1897	1897	1897	1897	0
152	20230915	171900	308874724	1897	1897	1897	1897	1500
153	20230915	171800	308874724	1897	1897	1897	1897	0
154	20230915	171700	308874724	1897	1897	1897	1897	0
155	20230915	171600	308874724	1897	1897	1897	1897	0
156	20230915	171500	308874724	1897	1897	1897	1897	0
157	20230915	171400	308874724	1897	1897	1897	1897	0
158	20230915	171300	308874724	1897	1897	1897	1897	0
159	20230915	171200	308874724	1897	1897	1897	1897	0
160	20230915	171100	308874724	1897	1897	1897	1897	0
161	20230915	171000	308874724	1897	1897	1897	1897	0
162	20230915	170900	308874724	1897	1897	1897	1897	0
163	20230915	170800	308874724	1897	1897	1897	1897	0
164	20230915	170700	308874724	1897	1897	1897	1897	0
165	20230915	170600	308874724	1897	1897	1897	1897	0
166	20230915	170500	308874724	1897	1897	1897	1897	0
167	20230915	170400	308874724	1897	1897	1897	1897	0
168	20230915	170300	308874724	1897	1897	1897	1897	0
169	20230915	170200	308874724	1897	1897	1897	1897	0
170	20230915	170100	308874724	1897	1897	1897	1897	0
171	20230915	170000	308874724	1897	1897	1897	1897	0
172	20230915	165900	308874724	1897	1897	1897	1897	0
173	20230915	165800	308874724	1897	1897	1897	1897	0
174	20230915	165700	308874724	1897	1897	1897	1897	0
175	20230915	165600	308874724	1897	1897	1897	1897	0
176	20230915	165500	308874724	1897	1897	1897	1897	0
177	20230915	165400	308874724	1897	1897	1897	1897	0
178	20230915	165300	308874724	1897	1897	1897	1897	0
179	20230915	165200	308874724	1897	1897	1897	1897	0
180	20230915	165100	308874724	1897	1897	1897	1897	0
181	20230915	165000	308874724	1897	1897	1897	1897	0
182	20230915	164900	308874724	1897	1897	1897	1897	1500
183	20230915	164800	308874724	1897	1897	1897	1897	0
184	20230915	164700	308874724	1897	1897	1897	1897	0
185	20230915	164600	308874724	1897	1897	1897	1897	0
186	20230915	164500	308874724	1897	1897	1897	1897	0
187	20230915	164400	308874724	1897	1897	1897	1897	0
188	20230915	164300	308874724	1897	1897	1897	1897	0
189	20230915	164200	308874724	1897	1897	1897	1897	0
190	20230915	164100	308874724	1897	1897	1897	1897	0
191	20230915	164000	308874724	1897	1897	1897	1897	0
192	20230915	163900	308874724	1897	1897	1897	1897	0
193	20230915	163800	308874724	1897	1897	1897	1897	0
194	20230915	163700	308874724	1897	1897	1897	1897	0
195	20230915	163600	308874724	1897	1897	1897	1897	0
196	20230915	163500	308874724	1897	1897	1897	1897	0
197	20230915	163400	308874724	1897	1897	1897	1897	0
198	20230915	163300	308874724	1897	1897	1897	1897	0
199	20230915	163200	308874724	1897	1897	1897	1897	0
200	20230915	163100	308874724	1897	1897	1897	1897	0
201	20230915	163000	308874724	1897	1897	1897	1897	0
202	20230915	162900	308874724	1897	1897	1897	1897	0
203	20230915	162800	308874724	1897	1897	1897	1897	0
204	20230915	162700	308874724	1897	1897	1897	1897	0
205	20230915	162600	308874724	1897	1897	1897	1897	0
206	20230915	162500	308874724	1897	1897	1897	1897	0
207	20230915	162400	308874724	1897	1897	1897	1897	0
208	20230915	162300	308874724	1897	1897	1897	1897	0
209	20230915	162200	308874724	1897	1897	1897	1897	0
210	20230915	162100	308874724	1897	1897	1897	1897	0
211	20230915	162000	308874724	1897	1897	1897	1897	0
212	20230915	161900	308874724	1897	1897	1897	1897	1500
213	20230915	161800	308874724	1897	1897	1897	1897	0
214	20230915	161700	308874724	1897	1897	1897	1897	0
215	20230915	161600	308874724	1897	1897	1897	1897	0
216	20230915	161500	308874724	1897	1897	1897	1897	0
217	20230915	161400	308874724	1897	1897	1897	1897	0
218	20230915	161300	308874724	1897	1897	1897	1897	0
219	20230915	161200	308874724	1897	1897	1897	1897	0
220	20230915	161100	308874724	1897	1897	1897	1897	0
221	20230915	161000	308874724	1897	1897	1897	1897	0
222	20230915	160900	308874724	1897	1897	1897	1897	0
223	20230915	160800	308874724	1897	1897	1897	1897	0
224	20230915	160700	308874724	1897	1897	1897	1897	0
225	20230915	160600	308874724	1897	1897	1897	1897	0
226	20230915	160500	308874724	1897	1897	1897	1897	0
227	20230915	160400	308874724	1897	1897	1897	1897	0
228	20230915	160300	308874724	1897	1897	1897	1897	0
229	20230915	160200	308874724	1897	1897	1897	1897	0
230	20230915	160100	308874724	1897	1897	1897	1897	0
231	20230915	160000	308874724	1897	1897	1897	1897	0
232	20230915	155900	308874724	1897	1897	1897	1897	0
233	20230915	155800	308874724	1897	1897	1897	1897	0
234	20230915	155700	308874724	1897	1897	1897	1897	0
235	20230915	155600	308874724	1897	1897	1897	1897	0
236	20230915	155500	308874724	1897	1897	1897	1897	0
237	20230915	155400	308874724	1897	1897	1897	1897	0
238	20230915	155300	308874724	1897	1897	1897	1897	0
239	20230915	155200	308874724	1897	1897	1897	1897	0
240	20230915	155100	308874724	1897	1897	1897	1897	0
241	20230915	155000	308874724	1897	1897	1897	1897	0
242	20230915	154900	308874724	1897	1897	1897	1897	1500
243	20230915	154800	308874724	1897	1897	1897	1897	0
244	20230915	154700	308874724	1897	1897	1897	1897	0
245	20230915	154600	308874724	1897	1897	1897	1897	0
246	20230915	154500	308874724	1897	1897	1897	1897	0
247	20230915	154400	308874724	1897	1897	1897	1897	0
248	20230915	154300	308874724	1897	1897	1897	1897	0
249	20230915	154200	308874724	1897	1897	1897	1897	0
250	20230915	154100	308874724	1897	1897	1897	1897	0
251	20230915	154000	308874724	1897	1897	1897	1897	0
252	20230915	153900	308874724	1897	1897	1897	1897	0
253	20230915	153800	308874724	1897	1897	1897	1897	0
254	20230915	153700	308874724	1897	1897	1897	1897	0
255	20230915	153600	308874724	1897	1897	1897	1897	0
256	20230915	153500	308874724	1897	1897	1897	1897	0
257	20230915	153400	308874724	1897	1897	1897	1897	0
258	20230915	153300	308874724	1897	1897	1897	1897	0
259	20230915	153200	308874724	1897	1897	1897	1897	0
260	20230915	153100	308874724	1897	1897	1897	1897	0
261	20230915	153000	308874724	1897	1897	1897	1897	1500
262	20230915	152900	306029224	1887	1887	1887	1887	0
263	20230915	152800	306029224	1887	1887	1887	1887	0
264	20230915	152700	306029224	1887	1887	1887	1887	0
265	20230915	152600	306029224	1887	1887	1887	1887	0
266	20230915	152500	306029224	1887	1887	1887	1887	0
267	20230915	152400	306029224	1887	1887	1887	1887	0
268	20230915	152300	306029224	1887	1887	1887	1887	0
269	20230915	152200	306029224	1887	1887	1887	1887	0
270	20230915	152100	306029224	1887	1887	1887	1887	0
271	20230915	152000	306029224	1887	1887	1887	1887	0
272	20230915	151900	306029224	1887	1897	1897	1887	42
273	20230915	151800	305949567	1896	1896	1896	1896	0
274	20230915	151700	305949567	1896	1886	1896	1886	24
275	20230915	151600	305904081	1886	1886	1886	1886	2
276	20230915	151500	305900309	1896	1896	1896	1896	2
277	20230915	151400	305896517	1886	1892	1897	1886	531
278	20230915	151300	304890250	1881	1881	1881	1881	0
279	20230915	151200	304890250	1881	1881	1881	1881	0
280	20230915	151100	304890250	1881	1881	1881	1881	0
281	20230915	151000	304890250	1881	1881	1881	1881	0
282	20230915	150900	304890250	1881	1883	1883	1881	120
283	20230915	150800	304664353	1881	1881	1881	1881	0
284	20230915	150700	304664353	1881	1888	1888	1880	910
285	20230915	150600	302951661	1897	1895	1897	1894	19
286	20230915	150500	302915639	1896	1895	1896	1895	90
287	20230915	150400	302745035	1894	1895	1896	1894	124
288	20230915	150300	302510023	1895	1896	1896	1895	883
289	20230915	150200	300836213	1896	1897	1897	1896	225
290	20230915	150100	300409606	1897	1897	1898	1897	105
291	20230915	150000	300210410	1896	1896	1896	1896	0
292	20230915	145900	300210410	1896	1896	1896	1896	0
293	20230915	145800	300210410	1896	1896	1896	1896	11
294	20230915	145700	300189554	1896	1895	1896	1895	4
295	20230915	145600	300181973	1895	1895	1895	1895	126
296	20230915	145500	299943203	1895	1895	1895	1893	6
297	20230915	145400	299931841	1893	1893	1893	1893	0
298	20230915	145300	299931841	1893	1893	1893	1893	0
299	20230915	145200	299931841	1893	1892	1893	1892	482
300	20230915	145100	299019597	1892	1892	1892	1892	376
301	20230915	145000	298308205	1892	1892	1892	1892	104
302	20230915	144900	298111437	1892	1892	1892	1892	0
303	20230915	144800	298111437	1892	1890	1892	1890	32
304	20230915	144700	298050911	1890	1890	1890	1890	1
305	20230915	144600	298049021	1890	1890	1890	1890	0
306	20230915	144500	298049021	1890	1890	1890	1890	0
307	20230915	144400	298049021	1890	1890	1890	1890	141
308	20230915	144300	297782531	1890	1885	1890	1880	991
309	20230915	144200	295912001	1890	1890	1890	1890	0
310	20230915	144100	295912001	1890	1890	1890	1890	1
311	20230915	144000	295910111	1890	1890	1890	1890	100
312	20230915	143900	295721111	1889	1889	1889	1889	330
313	20230915	143800	295097741	1890	1890	1890	1890	0
314	20230915	143700	295097741	1890	1890	1890	1890	0
315	20230915	143600	295097741	1890	1890	1890	1890	1
316	20230915	143500	295095851	1880	1880	1880	1880	1036
317	20230915	143400	293148171	1890	1890	1890	1890	1
318	20230915	143300	293146281	1881	1881	1881	1881	505
319	20230915	143200	292196376	1890	1890	1890	1890	0
320	20230915	143100	292196376	1890	1890	1890	1890	0
321	20230915	143000	292196376	1890	1890	1890	1890	0
322	20230915	142900	292196376	1890	1890	1890	1890	0
323	20230915	142800	292196376	1890	1882	1890	1881	415
324	20230915	142700	291415427	1890	1890	1890	1890	0
325	20230915	142600	291415427	1890	1890	1890	1890	3
326	20230915	142500	291409757	1890	1890	1890	1890	0
327	20230915	142400	291409757	1890	1890	1890	1890	0
328	20230915	142300	291409757	1890	1890	1890	1890	0
329	20230915	142200	291409757	1890	1889	1890	1889	2
330	20230915	142100	291405978	1882	1882	1882	1882	0
331	20230915	142000	291405978	1882	1882	1882	1882	0
332	20230915	141900	291405978	1882	1882	1882	1882	0
333	20230915	141800	291405978	1882	1882	1882	1882	0
334	20230915	141700	291405978	1882	1882	1882	1882	0
335	20230915	141600	291405978	1882	1882	1882	1882	398
336	20230915	141500	290656942	1887	1887	1887	1887	1076
337	20230915	141400	288626530	1887	1887	1887	1887	0
338	20230915	141300	288626530	1887	1887	1887	1887	0
339	20230915	141200	288626530	1887	1887	1887	1887	0
340	20230915	141100	288626530	1887	1888	1888	1887	517
341	20230915	141000	287650475	1887	1887	1887	1887	0
342	20230915	140900	287650475	1887	1882	1887	1882	1364
343	20230915	140800	285082912	1880	1880	1880	1880	0
344	20230915	140700	285082912	1880	1880	1880	1880	263
345	20230915	140600	284588472	1881	1880	1881	1880	45
346	20230915	140500	284503871	1880	1880	1880	1880	0
347	20230915	140400	284503871	1880	1880	1880	1880	0
348	20230915	140300	284503871	1880	1880	1880	1880	0
349	20230915	140200	284503871	1880	1880	1880	1880	786
350	20230915	140100	283026191	1880	1880	1880	1880	0
351	20230915	140000	283026191	1880	1870	1880	1870	529
352	20230915	135900	282034048	1870	1870	1870	1870	167
353	20230915	135800	281721758	1880	1870	1880	1869	635
354	20230915	135700	280533783	1879	1869	1879	1869	168
355	20230915	135600	280218691	1869	1870	1870	1869	484
356	20230915	135500	279313875	1880	1879	1880	1870	367
357	20230915	135400	278624612	1870	1880	1880	1870	422
358	20230915	135300	277834272	1880	1870	1880	1870	98
359	20230915	135200	277650612	1880	1871	1880	1870	649
360	20230915	135100	276433070	1870	1870	1880	1870	235
361	20230915	135000	275992631	1870	1869	1870	1869	231
362	20230915	134900	275560885	1880	1869	1880	1869	385
363	20230915	134800	274838687	1880	1869	1880	1869	331
364	20230915	134700	274218398	1880	1870	1880	1869	430
365	20230915	134600	273413749	1869	1869	1870	1869	342
366	20230915	134500	272774550	1869	1869	1869	1869	136
367	20230915	134400	272520366	1869	1870	1870	1869	168
368	20230915	134300	272206223	1870	1870	1870	1870	1334
369	20230915	134200	269711643	1870	1870	1870	1870	301
370	20230915	134100	269148773	1871	1871	1871	1871	291
371	20230915	134000	268604312	1869	1872	1872	1869	272
372	20230915	133900	268095884	1868	1868	1868	1868	59
373	20230915	133800	267985672	1870	1874	1874	1870	321
374	20230915	133700	267385076	1888	1885	1888	1885	30
375	20230915	133600	267328477	1872	1871	1872	1871	528
376	20230915	133500	266340531	1888	1886	1889	1869	736
377	20230915	133400	264952474	1869	1867	1875	1867	540
378	20230915	133300	263942012	1873	1873	1873	1873	78
379	20230915	133200	263795918	1873	1875	1875	1873	189
380	20230915	133100	263441661	1869	1867	1890	1866	1461
381	20230915	133000	260692709	1867	1869	1869	1867	575
382	20230915	132900	259618950	1867	1868	1868	1867	109
383	20230915	132800	259415415	1867	1869	1869	1867	317
384	20230915	132700	258823182	1867	1868	1868	1867	197
385	20230915	132600	258455322	1868	1868	1868	1868	163
386	20230915	132500	258150838	1868	1868	1868	1867	311
387	20230915	132400	257569967	1872	1873	1873	1872	240
388	20230915	132300	257120455	1874	1873	1874	1873	206
389	20230915	132200	256734577	1872	1872	1872	1872	136
390	20230915	132100	256479985	1890	1882	1890	1882	1022
391	20230915	132000	254551889	1868	1868	1868	1868	289
392	20230915	131900	254012037	1868	1868	1868	1868	457
393	20230915	131800	253158361	1884	1880	1884	1868	517
394	20230915	131700	252187168	1868	1868	1868	1868	59
395	20230915	131600	252076956	1868	1880	1882	1868	746
396	20230915	131500	250677760	1880	1867	1880	1867	1502
397	20230915	131400	247863178	1873	1867	1873	1867	1233
398	20230915	131300	245557528	1868	1867	1868	1867	305
399	20230915	131200	244988090	1869	1869	1869	1869	19
400	20230915	131100	244952579	1869	1869	1869	1867	301
401	20230915	131000	244390496	1869	1869	1869	1869	175
402	20230915	130900	244063421	1869	1866	1869	1866	394
403	20230915	130800	243328007	1868	1867	1868	1867	378
404	20230915	130700	242622194	1867	1867	1867	1867	301
405	20230915	130600	242060227	1866	1866	1866	1866	77
406	20230915	130500	241916545	1869	1866	1869	1866	251
407	20230915	130400	241448074	1869	1868	1869	1866	177
408	20230915	130300	241117686	1868	1866	1868	1866	579
409	20230915	130200	240037138	1867	1866	1867	1866	201
410	20230915	130100	239662065	1867	1866	1867	1866	234
411	20230915	130000	239225419	1866	1866	1866	1866	135
412	20230915	125900	238973509	1866	1866	1866	1866	166
413	20230915	125800	238663753	1868	1866	1868	1866	425
414	20230915	125700	237870591	1868	1866	1869	1866	403
415	20230915	125600	237118304	1869	1867	1869	1866	62
416	20230915	125500	237002547	1867	1866	1867	1866	243
417	20230915	125400	236548943	1869	1866	1869	1866	62
418	20230915	125300	236433242	1866	1866	1869	1866	309
419	20230915	125200	235856630	1869	1866	1869	1866	332
420	20230915	125100	235236995	1869	1869	1869	1866	314
421	20230915	125000	234650627	1869	1869	1870	1869	178
422	20230915	124900	234317931	1869	1869	1869	1866	382
423	20230915	124800	233604876	1870	1869	1870	1866	304
424	20230915	124700	233037377	1870	1869	1870	1869	2
425	20230915	124600	233033638	1869	1869	1870	1869	490
426	20230915	124500	232117826	1869	1870	1870	1869	359
427	20230915	124400	231446729	1869	1869	1870	1869	351
428	20230915	124300	230790663	1869	1869	1869	1869	117
429	20230915	124200	230571990	1866	1866	1866	1866	135
430	20230915	124100	230320080	1866	1867	1867	1866	449
431	20230915	124000	229481955	1869	1869	1869	1867	395
432	20230915	123900	228744304	1869	1867	1869	1867	219
433	20230915	123800	228335267	1868	1868	1868	1868	58
434	20230915	123700	228226923	1870	1868	1870	1868	139
435	20230915	123600	227967263	1871	1869	1871	1868	518
436	20230915	123500	226999244	1868	1868	1869	1868	170
437	20230915	123400	226681654	1868	1868	1868	1867	103
438	20230915	123300	226489308	1868	1870	1870	1868	379
439	20230915	123200	225780942	1872	1870	1872	1870	177
440	20230915	123100	225449932	1870	1868	1872	1868	534
441	20230915	123000	224451788	1871	1867	1871	1867	569
442	20230915	122900	223388486	1867	1866	1867	1866	233
443	20230915	122800	222953533	1866	1865	1866	1865	244
444	20230915	122700	222498306	1865	1865	1865	1865	59
445	20230915	122600	222388271	1864	1864	1864	1864	294
446	20230915	122500	221840255	1864	1863	1864	1863	244
447	20230915	122400	221385498	1864	1864	1864	1864	293
448	20230915	122300	220839346	1864	1864	1864	1864	58
449	20230915	122200	220731234	1864	1872	1872	1864	1998
450	20230915	122100	216991594	1872	1872	1872	1872	98
451	20230915	122000	216808138	1874	1873	1874	1872	339
452	20230915	121900	216173339	1872	1864	1873	1864	1243
453	20230915	121800	213849439	1872	1864	1872	1864	876
454	20230915	121700	212213503	1864	1864	1864	1864	244
455	20230915	121600	211758687	1863	1866	1866	1863	191
456	20230915	121500	211402458	1866	1863	1866	1863	136
457	20230915	121400	211149087	1866	1865	1866	1863	1221
458	20230915	121300	208873776	1865	1864	1865	1864	245
459	20230915	121200	208417018	1864	1864	1866	1864	254
460	20230915	121100	207943326	1864	1864	1864	1864	58
461	20230915	121000	207835214	1865	1865	1865	1864	1958
462	20230915	120900	204183910	1865	1865	1865	1865	195
463	20230915	120800	203820235	1865	1866	1868	1865	1024
464	20230915	120700	201909203	1865	1865	1865	1865	58
465	20230915	120600	201801033	1866	1865	1866	1865	340
466	20230915	120500	201166729	1865	1865	1865	1865	298
467	20230915	120400	200610959	1865	1865	1865	1865	135
468	20230915	120300	200359184	1865	1865	1866	1865	469
469	20230915	120200	199484399	1865	1866	1866	1865	271
470	20230915	120100	198978830	1865	1865	1865	1865	303
471	20230915	120000	198413735	1865	1865	1865	1865	58
472	20230915	115900	198305565	1864	1865	1865	1864	165
473	20230915	115800	197997975	1865	1865	1865	1865	280
474	20230915	115700	197475775	1864	1866	1866	1864	1835
475	20230915	115600	194053554	1866	1866	1866	1866	16
476	20230915	115500	194023698	1867	1866	1867	1866	301
477	20230915	115400	193461850	1867	1868	1868	1867	171
478	20230915	115300	193142472	1868	1867	1868	1867	348
479	20230915	115200	192492638	1866	1866	1866	1866	369
480	20230915	115100	191804084	1868	1866	1869	1866	113
481	20230915	115000	191593069	1866	1866	1866	1866	280
482	20230915	114900	191070589	1865	1865	1868	1865	381
483	20230915	114800	190359676	1866	1866	1866	1866	135
484	20230915	114700	190107766	1865	1865	1865	1865	268
485	20230915	114600	189607946	1867	1866	1867	1865	281
486	20230915	114500	189083735	1867	1867	1867	1867	302
487	20230915	114400	188519901	1867	1867	1867	1867	58
488	20230915	114300	188411615	1869	1867	1869	1867	371
489	20230915	114200	187718724	1867	1867	1867	1867	226
490	20230915	114100	187296782	1870	1868	1870	1867	445
491	20230915	114000	186465570	1868	1868	1868	1868	58
492	20230915	113900	186357226	1868	1868	1868	1867	235
493	20230915	113800	185918323	1867	1868	1868	1867	342
494	20230915	113700	185279642	1870	1867	1870	1867	253
495	20230915	113600	184806940	1867	1867	1867	1867	136
496	20230915	113500	184553028	1868	1868	1868	1868	406
497	20230915	113400	183794620	1870	1867	1870	1867	395
498	20230915	113300	183056876	1867	1867	1867	1867	58
499	20230915	113200	182948590	1866	1867	1870	1866	10162
500	20230915	113100	163985277	1867	1871	1871	1867	162
501	20230915	113000	163682819	1867	1867	1867	1867	535
502	20230915	112900	162683974	1867	1867	1867	1867	58
503	20230915	112800	162575688	1868	1868	1868	1868	1098
504	20230915	112700	160524624	1868	1868	1871	1868	488
505	20230915	112600	159612341	1868	1867	1868	1867	225
506	20230915	112500	159192208	1867	1867	1867	1867	136
507	20230915	112400	158938296	1867	1867	1867	1867	233
508	20230915	112300	158503285	1866	1866	1866	1866	294
509	20230915	112200	157954681	1866	1867	1872	1866	433
510	20230915	112100	157146140	1866	1871	1871	1866	3992
511	20230915	112000	149688788	1871	1871	1871	1871	0
512	20230915	111900	149688788	1871	1872	1872	1871	537
513	20230915	111800	148683884	1872	1873	1873	1872	373
514	20230915	111700	147985422	1873	1872	1873	1872	124
515	20230915	111600	147753229	1872	1872	1872	1872	194
516	20230915	111500	147390061	1873	1872	1873	1872	244
517	20230915	111400	146933273	1873	1871	1873	1871	609
518	20230915	111300	145793573	1872	1872	1872	1872	146
519	20230915	111200	145520261	1872	1873	1873	1872	78
520	20230915	111100	145374244	1871	1871	1871	1871	407
521	20230915	111000	144612747	1871	1871	1871	1871	135
522	20230915	110900	144360162	1871	1871	1871	1871	136
523	20230915	110800	144105706	1871	1871	1871	1871	233
524	20230915	110700	143669763	1871	1871	1875	1871	470
525	20230915	110600	142790333	1871	1871	1871	1871	58
526	20230915	110500	142681815	1871	1872	1872	1871	240
527	20230915	110400	142232612	1871	1871	1871	1870	3398
528	20230915	110300	135876821	1872	1872	1872	1872	1097
529	20230915	110200	133823237	1872	1872	1872	1872	292
530	20230915	110100	133276613	1873	1873	1873	1873	78
531	20230915	110000	133130519	1873	1872	1874	1871	314
532	20230915	105900	132542646	1872	1873	1874	1871	1178
533	20230915	105800	130337190	1874	1873	1874	1873	137
534	20230915	105700	130080588	1873	1874	1874	1873	390
535	20230915	105600	129350077	1874	1874	1874	1873	181
536	20230915	105500	129011038	1874	1874	1874	1874	225
537	20230915	105400	128589388	1877	1875	1877	1874	554
538	20230915	105300	127550649	1875	1875	1875	1875	0
539	20230915	105200	127550649	1875	1875	1875	1875	523
540	20230915	105100	126570024	1875	1876	1876	1875	302
541	20230915	105000	126003639	1876	1876	1876	1876	1460
542	20230915	104900	123264679	1876	1881	1881	1876	599
543	20230915	104800	122139741	1882	1880	1882	1876	504
544	20230915	104700	121193021	1876	1878	1880	1876	307
545	20230915	104600	120616799	1878	1877	1878	1877	403
546	20230915	104500	119860252	1877	1878	1879	1876	1336
547	20230915	104400	117353393	1877	1879	1879	1877	1881
548	20230915	104300	113820805	1880	1881	1881	1880	260
549	20230915	104200	113331999	1881	1881	1882	1881	150
550	20230915	104100	113049830	1881	1881	1881	1880	394
551	20230915	104000	112308797	1881	1881	1881	1881	315
552	20230915	103900	111716282	1880	1880	1884	1880	228
553	20230915	103800	111287638	1883	1883	1883	1881	821
554	20230915	103700	109743028	1883	1883	1884	1883	60
555	20230915	103600	109630047	1884	1886	1886	1883	455
556	20230915	103500	108772805	1887	1886	1887	1883	82
557	20230915	103400	108618325	1886	1884	1886	1884	140
558	20230915	103300	108354509	1883	1883	1887	1883	320
559	20230915	103200	107751785	1883	1883	1884	1883	391
560	20230915	103100	107015425	1883	1883	1883	1883	137
561	20230915	103000	106757454	1887	1886	1887	1883	415
562	20230915	102900	105975442	1883	1883	1883	1883	135
563	20230915	102800	105721237	1887	1886	1887	1883	558
564	20230915	102700	104669788	1884	1884	1884	1884	77
565	20230915	102600	104524720	1884	1884	1886	1884	176
566	20230915	102500	104193134	1881	1882	1882	1881	414
567	20230915	102400	103414360	1882	1882	1882	1881	623
568	20230915	102300	102242052	1882	1882	1882	1882	85
569	20230915	102200	102082082	1882	1884	1885	1882	277
570	20230915	102100	101560368	1884	1882	1885	1882	151
571	20230915	102000	101276001	1881	1880	1881	1880	459
572	20230915	101900	100412848	1881	1882	1882	1881	233
573	20230915	101800	99974570	1881	1882	1882	1881	136
574	20230915	101700	99718676	1882	1882	1882	1882	58
575	20230915	101600	99609520	1882	1882	1882	1882	470
576	20230915	101500	98724980	1883	1883	1883	1883	77
577	20230915	101400	98579989	1882	1882	1882	1882	58
578	20230915	101300	98470833	1883	1883	1883	1883	586
579	20230915	101200	97367395	1883	1883	1883	1883	5056
580	20230915	101100	87846947	1883	1883	1890	1883	182
581	20230915	101000	87504171	1884	1884	1884	1884	720
582	20230915	100900	86147691	1884	1885	1885	1884	515
583	20230915	100800	85177231	1884	1885	1885	1884	1016
584	20230915	100700	83262238	1885	1886	1886	1885	735
585	20230915	100600	81876733	1885	1883	1885	1883	136
586	20230915	100500	81620529	1892	1892	1893	1884	6280
587	20230915	100400	69775554	1893	1893	1894	1893	1286
588	20230915	100300	67341132	1894	1894	1895	1893	250
589	20230915	100200	66867781	1894	1896	1896	1894	308
590	20230915	100100	66284289	1896	1898	1900	1896	328
591	20230915	100000	65662241	1898	1898	1898	1898	50
592	20230915	095900	65567341	1898	1898	1898	1898	178
593	20230915	095800	65229497	1898	1898	1898	1898	366
594	20230915	095700	64534829	1905	1905	1908	1905	495
595	20230915	095600	63591754	1907	1907	1907	1907	73
596	20230915	095500	63452543	1907	1901	1907	1898	700
597	20230915	095400	62120623	1901	1896	1901	1896	69
598	20230915	095300	61989749	1896	1896	1896	1896	475
599	20230915	095200	61089149	1903	1902	1903	1902	152
600	20230915	095100	60800010	1896	1896	1896	1896	368
601	20230915	095000	60102282	1896	1896	1896	1896	59
602	20230915	094900	59990418	1896	1898	1898	1896	405
603	20230915	094800	59221882	1899	1900	1900	1899	136
604	20230915	094700	58963540	1900	1897	1906	1897	244
605	20230915	094600	58500139	1894	1899	1899	1894	3338
606	20230915	094500	52177120	1898	1898	1898	1898	352
607	20230915	094400	51509024	1898	1898	1898	1898	135
608	20230915	094300	51252794	1898	1898	1898	1898	58
609	20230915	094200	51142710	1898	1899	1910	1898	853
610	20230915	094100	49522583	1899	1900	1900	1899	318
611	20230915	094000	48918534	1900	1900	1900	1899	380
612	20230915	093900	48196545	1900	1908	1908	1900	166
613	20230915	093800	47880281	1917	1908	1917	1908	60
614	20230915	093700	47765792	1908	1909	1919	1908	453
615	20230915	093600	46901006	1909	1909	1909	1909	200
616	20230915	093500	46519206	1909	1909	1909	1909	371
617	20230915	093400	45810967	1908	1907	1908	1907	558
618	20230915	093300	44746361	1908	1921	1921	1907	455
619	20230915	093200	43877670	1920	1898	1920	1898	15203
620	20230915	093100	14914015	1898	1897	1898	1894	330
621	20230915	093000	14288294	1894	1898	1898	1894	1081
622	20230915	092900	12239625	1900	1900	1900	1900	0
623	20230915	092800	12239625	1900	1900	1900	1900	433
624	20230915	092700	11416925	1902	1902	1902	1902	10
625	20230915	092600	11397905	1902	1903	1903	1902	285
626	20230915	092500	10855734	1903	1903	1903	1903	0
627	20230915	092400	10855734	1903	1903	1903	1903	14
628	20230915	092300	10829092	1904	1904	1904	1904	0
629	20230915	092200	10829092	1904	1904	1904	1904	0
630	20230915	092100	10829092	1904	1904	1904	1904	2
631	20230915	092000	10825284	1904	1903	1904	1903	247
632	20230915	091900	10355008	1903	1900	1903	1900	477
633	20230915	091800	9448491	1903	1903	1903	1903	1
634	20230915	091700	9446588	1903	1903	1903	1903	0
635	20230915	091600	9446588	1903	1903	1903	1903	75
636	20230915	091500	9303863	1903	1903	1903	1903	10
637	20230915	091400	9284833	1904	1904	1904	1904	1
638	20230915	091300	9282929	1904	1905	1905	1900	290
639	20230915	091200	8731421	1905	1903	1905	1902	171
640	20230915	091100	8405980	1906	1906	1906	1906	0
641	20230915	091000	8405980	1906	1905	1906	1905	40
642	20230915	090900	8329741	1906	1905	1906	1905	11
643	20230915	090800	8308776	1906	1906	1906	1906	14
644	20230915	090700	8282092	1907	1906	1907	1906	36
645	20230915	090600	8213467	1907	1907	1907	1907	1
646	20230915	090500	8211560	1907	1899	1907	1899	1412
647	20230915	090400	5527294	1897	1897	1897	1897	50
648	20230915	090300	5432444	1898	1899	1899	1898	161
649	20230915	090200	5126734	1905	1908	1908	1905	19
650	20230915	090100	5090506	1910	1909	1910	1909	388
651	20230915	090000	4349551	1895	1894	1903	1894	2296