KissMeData/198440/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200700	192662083	1908	1908	1908	1908	1572
3	20230915	200600	192662083	1908	1908	1908	1908	0
4	20230915	200500	192662083	1908	1908	1908	1908	0
5	20230915	200400	192662083	1908	1908	1908	1908	0
6	20230915	200300	192662083	1908	1908	1908	1908	0
7	20230915	200200	192662083	1908	1908	1908	1908	0
8	20230915	200100	192662083	1908	1908	1908	1908	0
9	20230915	200000	192662083	1908	1908	1908	1908	0
10	20230915	195900	192662083	1908	1908	1908	1908	0
11	20230915	195800	192662083	1908	1908	1908	1908	0
12	20230915	195700	192662083	1908	1908	1908	1908	0
13	20230915	195600	192662083	1908	1908	1908	1908	0
14	20230915	195500	192662083	1908	1908	1908	1908	0
15	20230915	195400	192662083	1908	1908	1908	1908	0
16	20230915	195300	192662083	1908	1908	1908	1908	0
17	20230915	195200	192662083	1908	1908	1908	1908	0
18	20230915	195100	192662083	1908	1908	1908	1908	0
19	20230915	195000	192662083	1908	1908	1908	1908	0
20	20230915	194900	192662083	1908	1908	1908	1908	0
21	20230915	194800	192662083	1908	1908	1908	1908	0
22	20230915	194700	192662083	1908	1908	1908	1908	0
23	20230915	194600	192662083	1908	1908	1908	1908	0
24	20230915	194500	192662083	1908	1908	1908	1908	0
25	20230915	194400	192662083	1908	1908	1908	1908	0
26	20230915	194300	192662083	1908	1908	1908	1908	0
27	20230915	194200	192662083	1908	1908	1908	1908	0
28	20230915	194100	192662083	1908	1908	1908	1908	0
29	20230915	194000	192662083	1908	1908	1908	1908	0
30	20230915	193900	192662083	1908	1908	1908	1908	0
31	20230915	193800	192662083	1908	1908	1908	1908	0
32	20230915	193700	192662083	1908	1908	1908	1908	1572
33	20230915	193600	192662083	1908	1908	1908	1908	0
34	20230915	193500	192662083	1908	1908	1908	1908	0
35	20230915	193400	192662083	1908	1908	1908	1908	0
36	20230915	193300	192662083	1908	1908	1908	1908	0
37	20230915	193200	192662083	1908	1908	1908	1908	0
38	20230915	193100	192662083	1908	1908	1908	1908	0
39	20230915	193000	192662083	1908	1908	1908	1908	0
40	20230915	192900	192662083	1908	1908	1908	1908	0
41	20230915	192800	192662083	1908	1908	1908	1908	0
42	20230915	192700	192662083	1908	1908	1908	1908	0
43	20230915	192600	192662083	1908	1908	1908	1908	0
44	20230915	192500	192662083	1908	1908	1908	1908	0
45	20230915	192400	192662083	1908	1908	1908	1908	0
46	20230915	192300	192662083	1908	1908	1908	1908	0
47	20230915	192200	192662083	1908	1908	1908	1908	0
48	20230915	192100	192662083	1908	1908	1908	1908	0
49	20230915	192000	192662083	1908	1908	1908	1908	0
50	20230915	191900	192662083	1908	1908	1908	1908	0
51	20230915	191800	192662083	1908	1908	1908	1908	0
52	20230915	191700	192662083	1908	1908	1908	1908	0
53	20230915	191600	192662083	1908	1908	1908	1908	0
54	20230915	191500	192662083	1908	1908	1908	1908	0
55	20230915	191400	192662083	1908	1908	1908	1908	0
56	20230915	191300	192662083	1908	1908	1908	1908	0
57	20230915	191200	192662083	1908	1908	1908	1908	0
58	20230915	191100	192662083	1908	1908	1908	1908	0
59	20230915	191000	192662083	1908	1908	1908	1908	0
60	20230915	190900	192662083	1908	1908	1908	1908	0
61	20230915	190800	192662083	1908	1908	1908	1908	0
62	20230915	190700	192662083	1908	1908	1908	1908	1572
63	20230915	190600	192662083	1908	1908	1908	1908	0
64	20230915	190500	192662083	1908	1908	1908	1908	0
65	20230915	190400	192662083	1908	1908	1908	1908	0
66	20230915	190300	192662083	1908	1908	1908	1908	0
67	20230915	190200	192662083	1908	1908	1908	1908	0
68	20230915	190100	192662083	1908	1908	1908	1908	0
69	20230915	190000	192662083	1908	1908	1908	1908	0
70	20230915	185900	192662083	1908	1908	1908	1908	0
71	20230915	185800	192662083	1908	1908	1908	1908	0
72	20230915	185700	192662083	1908	1908	1908	1908	0
73	20230915	185600	192662083	1908	1908	1908	1908	0
74	20230915	185500	192662083	1908	1908	1908	1908	0
75	20230915	185400	192662083	1908	1908	1908	1908	0
76	20230915	185300	192662083	1908	1908	1908	1908	0
77	20230915	185200	192662083	1908	1908	1908	1908	0
78	20230915	185100	192662083	1908	1908	1908	1908	0
79	20230915	185000	192662083	1908	1908	1908	1908	0
80	20230915	184900	192662083	1908	1908	1908	1908	0
81	20230915	184800	192662083	1908	1908	1908	1908	0
82	20230915	184700	192662083	1908	1908	1908	1908	0
83	20230915	184600	192662083	1908	1908	1908	1908	0
84	20230915	184500	192662083	1908	1908	1908	1908	0
85	20230915	184400	192662083	1908	1908	1908	1908	0
86	20230915	184300	192662083	1908	1908	1908	1908	0
87	20230915	184200	192662083	1908	1908	1908	1908	0
88	20230915	184100	192662083	1908	1908	1908	1908	0
89	20230915	184000	192662083	1908	1908	1908	1908	0
90	20230915	183900	192662083	1908	1908	1908	1908	0
91	20230915	183800	192662083	1908	1908	1908	1908	0
92	20230915	183700	192662083	1908	1908	1908	1908	1572
93	20230915	183600	192662083	1908	1908	1908	1908	0
94	20230915	183500	192662083	1908	1908	1908	1908	0
95	20230915	183400	192662083	1908	1908	1908	1908	0
96	20230915	183300	192662083	1908	1908	1908	1908	0
97	20230915	183200	192662083	1908	1908	1908	1908	0
98	20230915	183100	192662083	1908	1908	1908	1908	0
99	20230915	183000	192662083	1908	1908	1908	1908	0
100	20230915	182900	192662083	1908	1908	1908	1908	0
101	20230915	182800	192662083	1908	1908	1908	1908	0
102	20230915	182700	192662083	1908	1908	1908	1908	0
103	20230915	182600	192662083	1908	1908	1908	1908	0
104	20230915	182500	192662083	1908	1908	1908	1908	0
105	20230915	182400	192662083	1908	1908	1908	1908	0
106	20230915	182300	192662083	1908	1908	1908	1908	0
107	20230915	182200	192662083	1908	1908	1908	1908	0
108	20230915	182100	192662083	1908	1908	1908	1908	0
109	20230915	182000	192662083	1908	1908	1908	1908	0
110	20230915	181900	192662083	1908	1908	1908	1908	0
111	20230915	181800	192662083	1908	1908	1908	1908	0
112	20230915	181700	192662083	1908	1908	1908	1908	0
113	20230915	181600	192662083	1908	1908	1908	1908	0
114	20230915	181500	192662083	1908	1908	1908	1908	0
115	20230915	181400	192662083	1908	1908	1908	1908	0
116	20230915	181300	192662083	1908	1908	1908	1908	0
117	20230915	181200	192662083	1908	1908	1908	1908	0
118	20230915	181100	192662083	1908	1908	1908	1908	0
119	20230915	181000	192662083	1908	1908	1908	1908	0
120	20230915	180900	192662083	1908	1908	1908	1908	0
121	20230915	180800	192662083	1908	1908	1908	1908	0
122	20230915	180700	192662083	1908	1908	1908	1908	1572
123	20230915	180600	192662083	1908	1908	1908	1908	0
124	20230915	180500	192662083	1908	1908	1908	1908	0
125	20230915	180400	192662083	1908	1908	1908	1908	0
126	20230915	180300	192662083	1908	1908	1908	1908	0
127	20230915	180200	192662083	1908	1908	1908	1908	0
128	20230915	180100	192662083	1908	1908	1908	1908	0
129	20230915	180000	192662083	1908	1908	1908	1908	0
130	20230915	175900	192662083	1908	1908	1908	1908	0
131	20230915	175800	192662083	1908	1908	1908	1908	0
132	20230915	175700	192662083	1908	1908	1908	1908	0
133	20230915	175600	192662083	1908	1908	1908	1908	0
134	20230915	175500	192662083	1908	1908	1908	1908	0
135	20230915	175400	192662083	1908	1908	1908	1908	0
136	20230915	175300	192662083	1908	1908	1908	1908	0
137	20230915	175200	192662083	1908	1908	1908	1908	0
138	20230915	175100	192662083	1908	1908	1908	1908	0
139	20230915	175000	192662083	1908	1908	1908	1908	0
140	20230915	174900	192662083	1908	1908	1908	1908	0
141	20230915	174800	192662083	1908	1908	1908	1908	0
142	20230915	174700	192662083	1908	1908	1908	1908	0
143	20230915	174600	192662083	1908	1908	1908	1908	0
144	20230915	174500	192662083	1908	1908	1908	1908	0
145	20230915	174400	192662083	1908	1908	1908	1908	0
146	20230915	174300	192662083	1908	1908	1908	1908	0
147	20230915	174200	192662083	1908	1908	1908	1908	0
148	20230915	174100	192662083	1908	1908	1908	1908	0
149	20230915	174000	192662083	1908	1908	1908	1908	0
150	20230915	173900	192662083	1908	1908	1908	1908	0
151	20230915	173800	192662083	1908	1908	1908	1908	0
152	20230915	173700	192662083	1908	1908	1908	1908	1572
153	20230915	173600	192662083	1908	1908	1908	1908	0
154	20230915	173500	192662083	1908	1908	1908	1908	0
155	20230915	173400	192662083	1908	1908	1908	1908	0
156	20230915	173300	192662083	1908	1908	1908	1908	0
157	20230915	173200	192662083	1908	1908	1908	1908	0
158	20230915	173100	192662083	1908	1908	1908	1908	0
159	20230915	173000	192662083	1908	1908	1908	1908	0
160	20230915	172900	192662083	1908	1908	1908	1908	0
161	20230915	172800	192662083	1908	1908	1908	1908	0
162	20230915	172700	192662083	1908	1908	1908	1908	0
163	20230915	172600	192662083	1908	1908	1908	1908	0
164	20230915	172500	192662083	1908	1908	1908	1908	0
165	20230915	172400	192662083	1908	1908	1908	1908	0
166	20230915	172300	192662083	1908	1908	1908	1908	0
167	20230915	172200	192662083	1908	1908	1908	1908	0
168	20230915	172100	192662083	1908	1908	1908	1908	0
169	20230915	172000	192662083	1908	1908	1908	1908	0
170	20230915	171900	192662083	1908	1908	1908	1908	0
171	20230915	171800	192662083	1908	1908	1908	1908	0
172	20230915	171700	192662083	1908	1908	1908	1908	0
173	20230915	171600	192662083	1908	1908	1908	1908	0
174	20230915	171500	192662083	1908	1908	1908	1908	0
175	20230915	171400	192662083	1908	1908	1908	1908	0
176	20230915	171300	192662083	1908	1908	1908	1908	0
177	20230915	171200	192662083	1908	1908	1908	1908	0
178	20230915	171100	192662083	1908	1908	1908	1908	0
179	20230915	171000	192662083	1908	1908	1908	1908	0
180	20230915	170900	192662083	1908	1908	1908	1908	0
181	20230915	170800	192662083	1908	1908	1908	1908	0
182	20230915	170700	192662083	1908	1908	1908	1908	1572
183	20230915	170600	192662083	1908	1908	1908	1908	0
184	20230915	170500	192662083	1908	1908	1908	1908	0
185	20230915	170400	192662083	1908	1908	1908	1908	0
186	20230915	170300	192662083	1908	1908	1908	1908	0
187	20230915	170200	192662083	1908	1908	1908	1908	0
188	20230915	170100	192662083	1908	1908	1908	1908	0
189	20230915	170000	192662083	1908	1908	1908	1908	0
190	20230915	165900	192662083	1908	1908	1908	1908	0
191	20230915	165800	192662083	1908	1908	1908	1908	0
192	20230915	165700	192662083	1908	1908	1908	1908	0
193	20230915	165600	192662083	1908	1908	1908	1908	0
194	20230915	165500	192662083	1908	1908	1908	1908	0
195	20230915	165400	192662083	1908	1908	1908	1908	0
196	20230915	165300	192662083	1908	1908	1908	1908	0
197	20230915	165200	192662083	1908	1908	1908	1908	0
198	20230915	165100	192662083	1908	1908	1908	1908	0
199	20230915	165000	192662083	1908	1908	1908	1908	0
200	20230915	164900	192662083	1908	1908	1908	1908	0
201	20230915	164800	192662083	1908	1908	1908	1908	0
202	20230915	164700	192662083	1908	1908	1908	1908	0
203	20230915	164600	192662083	1908	1908	1908	1908	0
204	20230915	164500	192662083	1908	1908	1908	1908	0
205	20230915	164400	192662083	1908	1908	1908	1908	0
206	20230915	164300	192662083	1908	1908	1908	1908	0
207	20230915	164200	192662083	1908	1908	1908	1908	0
208	20230915	164100	192662083	1908	1908	1908	1908	0
209	20230915	164000	192662083	1908	1908	1908	1908	0
210	20230915	163900	192662083	1908	1908	1908	1908	0
211	20230915	163800	192662083	1908	1908	1908	1908	0
212	20230915	163700	192662083	1908	1908	1908	1908	1572
213	20230915	163600	192662083	1908	1908	1908	1908	0
214	20230915	163500	192662083	1908	1908	1908	1908	0
215	20230915	163400	192662083	1908	1908	1908	1908	0
216	20230915	163300	192662083	1908	1908	1908	1908	0
217	20230915	163200	192662083	1908	1908	1908	1908	0
218	20230915	163100	192662083	1908	1908	1908	1908	0
219	20230915	163000	192662083	1908	1908	1908	1908	0
220	20230915	162900	192662083	1908	1908	1908	1908	0
221	20230915	162800	192662083	1908	1908	1908	1908	0
222	20230915	162700	192662083	1908	1908	1908	1908	0
223	20230915	162600	192662083	1908	1908	1908	1908	0
224	20230915	162500	192662083	1908	1908	1908	1908	0
225	20230915	162400	192662083	1908	1908	1908	1908	0
226	20230915	162300	192662083	1908	1908	1908	1908	0
227	20230915	162200	192662083	1908	1908	1908	1908	0
228	20230915	162100	192662083	1908	1908	1908	1908	0
229	20230915	162000	192662083	1908	1908	1908	1908	0
230	20230915	161900	192662083	1908	1908	1908	1908	0
231	20230915	161800	192662083	1908	1908	1908	1908	0
232	20230915	161700	192662083	1908	1908	1908	1908	0
233	20230915	161600	192662083	1908	1908	1908	1908	0
234	20230915	161500	192662083	1908	1908	1908	1908	0
235	20230915	161400	192662083	1908	1908	1908	1908	0
236	20230915	161300	192662083	1908	1908	1908	1908	0
237	20230915	161200	192662083	1908	1908	1908	1908	0
238	20230915	161100	192662083	1908	1908	1908	1908	0
239	20230915	161000	192662083	1908	1908	1908	1908	0
240	20230915	160900	192662083	1908	1908	1908	1908	0
241	20230915	160800	192662083	1908	1908	1908	1908	0
242	20230915	160700	192662083	1908	1908	1908	1908	1572
243	20230915	160600	192662083	1908	1908	1908	1908	0
244	20230915	160500	192662083	1908	1908	1908	1908	0
245	20230915	160400	192662083	1908	1908	1908	1908	0
246	20230915	160300	192662083	1908	1908	1908	1908	0
247	20230915	160200	192662083	1908	1908	1908	1908	0
248	20230915	160100	192662083	1908	1908	1908	1908	0
249	20230915	160000	192662083	1908	1908	1908	1908	0
250	20230915	155900	192662083	1908	1908	1908	1908	0
251	20230915	155800	192662083	1908	1908	1908	1908	0
252	20230915	155700	192662083	1908	1908	1908	1908	0
253	20230915	155600	192662083	1908	1908	1908	1908	0
254	20230915	155500	192662083	1908	1908	1908	1908	0
255	20230915	155400	192662083	1908	1908	1908	1908	0
256	20230915	155300	192662083	1908	1908	1908	1908	0
257	20230915	155200	192662083	1908	1908	1908	1908	0
258	20230915	155100	192662083	1908	1908	1908	1908	0
259	20230915	155000	192662083	1908	1908	1908	1908	0
260	20230915	154900	192662083	1908	1908	1908	1908	0
261	20230915	154800	192662083	1908	1908	1908	1908	0
262	20230915	154700	192662083	1908	1908	1908	1908	0
263	20230915	154600	192662083	1908	1908	1908	1908	0
264	20230915	154500	192662083	1908	1908	1908	1908	0
265	20230915	154400	192662083	1908	1908	1908	1908	0
266	20230915	154300	192662083	1908	1908	1908	1908	0
267	20230915	154200	192662083	1908	1908	1908	1908	0
268	20230915	154100	192662083	1908	1908	1908	1908	0
269	20230915	154000	192662083	1908	1908	1908	1908	0
270	20230915	153900	192662083	1908	1908	1908	1908	0
271	20230915	153800	192662083	1908	1908	1908	1908	0
272	20230915	153700	192662083	1908	1908	1908	1908	1572
273	20230915	153600	192662083	1908	1908	1908	1908	0
274	20230915	153500	192662083	1908	1908	1908	1908	0
275	20230915	153400	192662083	1908	1908	1908	1908	0
276	20230915	153300	192662083	1908	1908	1908	1908	0
277	20230915	153200	192662083	1908	1908	1908	1908	0
278	20230915	153100	192662083	1908	1908	1908	1908	0
279	20230915	153000	192662083	1908	1908	1908	1908	1572
280	20230915	152900	189662707	1906	1906	1906	1906	0
281	20230915	152800	189662707	1906	1906	1906	1906	0
282	20230915	152700	189662707	1906	1906	1906	1906	0
283	20230915	152600	189662707	1906	1906	1906	1906	0
284	20230915	152500	189662707	1906	1906	1906	1906	0
285	20230915	152400	189662707	1906	1906	1906	1906	0
286	20230915	152300	189662707	1906	1906	1906	1906	0
287	20230915	152200	189662707	1906	1906	1906	1906	0
288	20230915	152100	189662707	1906	1906	1906	1906	0
289	20230915	152000	189662707	1906	1906	1906	1906	0
290	20230915	151900	189662707	1906	1907	1907	1906	15000
291	20230915	151800	161072436	1908	1908	1908	1908	17
292	20230915	151700	161040000	1907	1907	1907	1907	5
293	20230915	151600	161030465	1907	1907	1907	1907	224
294	20230915	151500	160603297	1907	1907	1907	1907	201
295	20230915	151400	160219990	1907	1907	1907	1907	0
296	20230915	151300	160219990	1907	1907	1907	1907	1
297	20230915	151200	160218083	1907	1905	1907	1905	542
298	20230915	151100	159184615	1906	1906	1906	1906	0
299	20230915	151000	159184615	1906	1906	1906	1906	0
300	20230915	150900	159184615	1906	1906	1906	1906	0
301	20230915	150800	159184615	1906	1906	1906	1906	0
302	20230915	150700	159184615	1906	1906	1906	1906	11
303	20230915	150600	159163649	1907	1907	1907	1907	0
304	20230915	150500	159163649	1907	1907	1907	1907	0
305	20230915	150400	159163649	1907	1907	1907	1907	0
306	20230915	150300	159163649	1907	1903	1907	1897	1164
307	20230915	150200	156954247	1906	1906	1906	1906	3
308	20230915	150100	156948529	1906	1906	1906	1906	0
309	20230915	150000	156948529	1906	1906	1906	1906	1
310	20230915	145900	156946623	1906	1906	1906	1906	296
311	20230915	145800	156382447	1906	1906	1906	1906	4
312	20230915	145700	156374823	1906	1906	1906	1906	200
313	20230915	145600	155993623	1906	1903	1906	1903	74
314	20230915	145500	155852726	1906	1906	1906	1906	10
315	20230915	145400	155833666	1906	1906	1906	1906	2
316	20230915	145300	155829854	1906	1907	1907	1906	630
317	20230915	145200	154629073	1907	1907	1907	1907	0
318	20230915	145100	154629073	1907	1907	1907	1907	100
319	20230915	145000	154438373	1907	1907	1907	1907	40
320	20230915	144900	154362093	1907	1907	1907	1907	286
321	20230915	144800	153816691	1907	1907	1907	1907	10
322	20230915	144700	153797621	1907	1907	1907	1907	26
323	20230915	144600	153748039	1906	1906	1906	1906	114
324	20230915	144500	153530755	1906	1906	1906	1906	50
325	20230915	144400	153435455	1906	1906	1906	1906	57
326	20230915	144300	153326813	1906	1906	1906	1906	31
327	20230915	144200	153267727	1906	1907	1907	1906	149
328	20230915	144100	152983683	1906	1906	1906	1906	1
329	20230915	144000	152981777	1906	1906	1906	1906	50
330	20230915	143900	152886477	1906	1906	1906	1906	50
331	20230915	143800	152791177	1907	1907	1907	1907	50
332	20230915	143700	152695827	1907	1905	1907	1905	207
333	20230915	143600	152301284	1907	1907	1907	1907	0
334	20230915	143500	152301284	1907	1907	1907	1907	0
335	20230915	143400	152301284	1907	1903	1907	1903	3000
336	20230915	143300	146586700	1897	1897	1897	1897	0
337	20230915	143200	146586700	1897	1897	1897	1897	0
338	20230915	143100	146586700	1897	1897	1897	1897	2
339	20230915	143000	146582906	1897	1897	1897	1897	0
340	20230915	142900	146582906	1897	1897	1897	1897	500
341	20230915	142800	145634406	1903	1903	1903	1903	0
342	20230915	142700	145634406	1903	1903	1903	1903	0
343	20230915	142600	145634406	1903	1903	1903	1903	6
344	20230915	142500	145622988	1903	1903	1903	1903	110
345	20230915	142400	145413658	1903	1903	1903	1903	0
346	20230915	142300	145413658	1903	1903	1903	1903	0
347	20230915	142200	145413658	1903	1903	1903	1903	0
348	20230915	142100	145413658	1903	1903	1903	1903	1
349	20230915	142000	145411755	1896	1896	1896	1896	0
350	20230915	141900	145411755	1896	1900	1900	1896	18
351	20230915	141800	145377602	1904	1904	1904	1904	0
352	20230915	141700	145377602	1904	1904	1904	1904	0
353	20230915	141600	145377602	1904	1904	1904	1904	0
354	20230915	141500	145377602	1904	1904	1904	1904	0
355	20230915	141400	145377602	1904	1904	1904	1904	0
356	20230915	141300	145377602	1904	1904	1904	1904	0
357	20230915	141200	145377602	1904	1904	1904	1904	0
358	20230915	141100	145377602	1904	1904	1904	1904	0
359	20230915	141000	145377602	1904	1904	1904	1904	0
360	20230915	140900	145377602	1904	1904	1904	1904	5
361	20230915	140800	145368082	1904	1904	1904	1904	0
362	20230915	140700	145368082	1904	1904	1904	1904	0
363	20230915	140600	145368082	1904	1903	1904	1903	386
364	20230915	140500	144633513	1902	1899	1902	1899	276
365	20230915	140400	144108675	1896	1896	1896	1896	0
366	20230915	140300	144108675	1896	1898	1898	1896	3000
367	20230915	140200	138420485	1899	1899	1899	1899	99
368	20230915	140100	138232484	1899	1899	1899	1899	0
369	20230915	140000	138232484	1899	1899	1899	1899	0
370	20230915	135900	138232484	1899	1899	1899	1899	500
371	20230915	135800	137282984	1899	1899	1899	1899	1
372	20230915	135700	137281085	1899	1899	1899	1899	0
373	20230915	135600	137281085	1899	1899	1899	1899	136
374	20230915	135500	137022821	1902	1902	1902	1902	0
375	20230915	135400	137022821	1902	1902	1902	1902	0
376	20230915	135300	137022821	1902	1902	1902	1902	0
377	20230915	135200	137022821	1902	1902	1902	1902	0
378	20230915	135100	137022821	1902	1902	1902	1902	60
379	20230915	135000	136908701	1902	1902	1902	1902	1
380	20230915	134900	136906799	1896	1896	1896	1896	0
381	20230915	134800	136906799	1896	1896	1896	1896	480
382	20230915	134700	135996719	1896	1896	1896	1896	5
383	20230915	134600	135987239	1896	1896	1896	1896	150
384	20230915	134500	135702839	1896	1896	1896	1896	0
385	20230915	134400	135702839	1896	1902	1903	1896	222
386	20230915	134300	135281239	1902	1902	1902	1902	1
387	20230915	134200	135279337	1895	1895	1895	1895	1
388	20230915	134100	135277442	1903	1903	1903	1903	0
389	20230915	134000	135277442	1903	1903	1903	1903	0
390	20230915	133900	135277442	1903	1903	1903	1903	0
391	20230915	133800	135277442	1903	1903	1903	1903	93
392	20230915	133700	135100463	1903	1903	1903	1903	6
393	20230915	133600	135089045	1903	1904	1904	1903	127
394	20230915	133500	134847243	1904	1904	1904	1904	50
395	20230915	133400	134752043	1903	1903	1903	1903	1
396	20230915	133300	134750140	1903	1903	1903	1903	22
397	20230915	133200	134708274	1903	1903	1903	1903	17
398	20230915	133100	134675923	1904	1903	1904	1903	310
399	20230915	133000	134085987	1903	1903	1903	1903	153
400	20230915	132900	133794828	1903	1903	1903	1903	0
401	20230915	132800	133794828	1903	1904	1904	1903	34
402	20230915	132700	133730102	1904	1904	1904	1904	0
403	20230915	132600	133730102	1904	1903	1904	1903	122
404	20230915	132500	133497859	1903	1903	1903	1903	10
405	20230915	132400	133478829	1902	1902	1902	1902	100
406	20230915	132300	133288629	1902	1902	1902	1902	0
407	20230915	132200	133288629	1902	1902	1902	1902	1
408	20230915	132100	133286727	1902	1902	1902	1902	0
409	20230915	132000	133286727	1902	1902	1902	1902	4
410	20230915	131900	133279119	1902	1902	1902	1902	1
411	20230915	131800	133277217	1891	1893	1893	1891	929
412	20230915	131700	131520368	1893	1898	1898	1893	1111
413	20230915	131600	129416940	1898	1903	1903	1898	214
414	20230915	131500	129010657	1903	1903	1903	1903	1
415	20230915	131400	129008754	1905	1905	1905	1905	0
416	20230915	131300	129008754	1905	1905	1905	1905	0
417	20230915	131200	129008754	1905	1905	1905	1905	2
418	20230915	131100	129004944	1905	1904	1905	1904	52
419	20230915	131000	128905926	1898	1896	1904	1896	3781
420	20230915	130900	121721706	1893	1893	1893	1893	1
421	20230915	130800	121719813	1896	1896	1896	1896	51
422	20230915	130700	121623117	1896	1896	1896	1896	0
423	20230915	130600	121623117	1896	1896	1896	1896	0
424	20230915	130500	121623117	1896	1896	1896	1896	50
425	20230915	130400	121528317	1896	1896	1896	1896	90
426	20230915	130300	121357677	1896	1896	1896	1896	0
427	20230915	130200	121357677	1896	1896	1896	1896	0
428	20230915	130100	121357677	1896	1896	1896	1896	0
429	20230915	130000	121357677	1896	1896	1896	1896	0
430	20230915	125900	121357677	1896	1896	1896	1896	50
431	20230915	125800	121262877	1897	1897	1897	1897	0
432	20230915	125700	121262877	1897	1897	1897	1897	0
433	20230915	125600	121262877	1897	1897	1897	1897	0
434	20230915	125500	121262877	1897	1897	1897	1897	0
435	20230915	125400	121262877	1897	1897	1897	1897	10
436	20230915	125300	121243907	1897	1897	1897	1897	2
437	20230915	125200	121240113	1897	1897	1897	1897	50
438	20230915	125100	121145263	1897	1897	1897	1897	2
439	20230915	125000	121141469	1896	1896	1896	1896	0
440	20230915	124900	121141469	1896	1896	1896	1896	0
441	20230915	124800	121141469	1896	1896	1896	1896	0
442	20230915	124700	121141469	1896	1896	1896	1896	0
443	20230915	124600	121141469	1896	1896	1896	1896	20
444	20230915	124500	121103549	1892	1892	1892	1892	55
445	20230915	124400	120999489	1891	1891	1891	1891	143
446	20230915	124300	120729076	1892	1892	1892	1892	0
447	20230915	124200	120729076	1892	1892	1892	1892	0
448	20230915	124100	120729076	1892	1891	1892	1891	32
449	20230915	124000	120668562	1891	1891	1891	1891	220
450	20230915	123900	120252542	1892	1892	1892	1892	0
451	20230915	123800	120252542	1892	1896	1896	1892	35
452	20230915	123700	120186194	1896	1896	1896	1896	2
453	20230915	123600	120182402	1896	1896	1896	1896	0
454	20230915	123500	120182402	1896	1896	1896	1896	0
455	20230915	123400	120182402	1896	1896	1896	1896	30
456	20230915	123300	120125522	1890	1887	1890	1887	773
457	20230915	123200	118666226	1887	1886	1887	1886	1296
458	20230915	123100	116220734	1886	1885	1886	1885	593
459	20230915	123000	115102879	1886	1886	1886	1886	150
460	20230915	122900	114819979	1887	1887	1887	1887	0
461	20230915	122800	114819979	1887	1887	1887	1887	0
462	20230915	122700	114819979	1887	1888	1888	1887	1050
463	20230915	122600	112838579	1889	1889	1889	1889	100
464	20230915	122500	112649679	1888	1888	1888	1888	20
465	20230915	122400	112611919	1888	1888	1888	1888	28
466	20230915	122300	112559055	1888	1888	1888	1888	3
467	20230915	122200	112553391	1888	1888	1888	1888	3
468	20230915	122100	112547727	1890	1890	1890	1890	0
469	20230915	122000	112547727	1890	1890	1890	1890	0
470	20230915	121900	112547727	1890	1890	1890	1890	0
471	20230915	121800	112547727	1890	1890	1890	1890	1
472	20230915	121700	112545837	1883	1883	1883	1883	0
473	20230915	121600	112545837	1883	1883	1883	1883	26
474	20230915	121500	112496879	1883	1883	1883	1883	0
475	20230915	121400	112496879	1883	1883	1883	1883	0
476	20230915	121300	112496879	1883	1883	1883	1883	0
477	20230915	121200	112496879	1883	1883	1883	1883	0
478	20230915	121100	112496879	1883	1887	1887	1883	8000
479	20230915	121000	97426685	1889	1889	1889	1889	0
480	20230915	120900	97426685	1889	1889	1889	1889	0
481	20230915	120800	97426685	1889	1889	1889	1889	0
482	20230915	120700	97426685	1889	1889	1889	1889	34
483	20230915	120600	97362459	1890	1890	1890	1890	425
484	20230915	120500	96559209	1890	1890	1890	1890	0
485	20230915	120400	96559209	1890	1891	1891	1890	582
486	20230915	120300	95459228	1891	1891	1891	1891	140
487	20230915	120200	95194488	1891	1891	1891	1891	0
488	20230915	120100	95194488	1891	1894	1894	1891	250
489	20230915	120000	94721603	1902	1902	1902	1902	0
490	20230915	115900	94721603	1902	1902	1902	1902	0
491	20230915	115800	94721603	1902	1902	1902	1902	0
492	20230915	115700	94721603	1902	1902	1902	1902	0
493	20230915	115600	94721603	1902	1902	1902	1902	0
494	20230915	115500	94721603	1902	1902	1902	1902	0
495	20230915	115400	94721603	1902	1902	1902	1902	0
496	20230915	115300	94721603	1902	1902	1902	1902	0
497	20230915	115200	94721603	1902	1902	1902	1902	1
498	20230915	115100	94719701	1890	1890	1890	1890	0
499	20230915	115000	94719701	1890	1892	1892	1890	96
500	20230915	114900	94538152	1891	1890	1891	1890	989
501	20230915	114800	92668815	1890	1890	1890	1890	260
502	20230915	114700	92177415	1889	1889	1889	1889	0
503	20230915	114600	92177415	1889	1889	1889	1889	0
504	20230915	114500	92177415	1889	1889	1889	1889	50
505	20230915	114400	92082965	1889	1889	1889	1889	0
506	20230915	114300	92082965	1889	1889	1889	1889	139
507	20230915	114200	91820394	1889	1889	1889	1889	100
508	20230915	114100	91631494	1889	1889	1889	1889	0
509	20230915	114000	91631494	1889	1889	1889	1889	54
510	20230915	113900	91529488	1889	1889	1889	1889	0
511	20230915	113800	91529488	1889	1889	1889	1889	100
512	20230915	113700	91340588	1889	1889	1889	1889	0
513	20230915	113600	91340588	1889	1889	1889	1889	0
514	20230915	113500	91340588	1889	1889	1889	1889	0
515	20230915	113400	91340588	1889	1889	1889	1889	0
516	20230915	113300	91340588	1889	1889	1889	1889	0
517	20230915	113200	91340588	1889	1889	1889	1889	28
518	20230915	113100	91287696	1889	1885	1889	1885	2120
519	20230915	113000	87286834	1885	1885	1885	1885	0
520	20230915	112900	87286834	1885	1885	1885	1885	100
521	20230915	112800	87098334	1885	1885	1885	1885	114
522	20230915	112700	86883444	1885	1885	1885	1885	36
523	20230915	112600	86815584	1885	1885	1885	1885	95
524	20230915	112500	86636509	1885	1885	1885	1885	5
525	20230915	112400	86627084	1885	1883	1885	1883	492
526	20230915	112300	85700106	1882	1882	1882	1882	2000
527	20230915	112200	81936106	1882	1880	1882	1880	39
528	20230915	112100	81862748	1882	1882	1882	1882	1
529	20230915	112000	81860866	1882	1882	1882	1882	0
530	20230915	111900	81860866	1882	1882	1882	1882	100
531	20230915	111800	81672666	1880	1878	1880	1878	1915
532	20230915	111700	78073036	1878	1878	1878	1878	0
533	20230915	111600	78073036	1878	1878	1878	1878	0
534	20230915	111500	78073036	1878	1878	1878	1878	0
535	20230915	111400	78073036	1878	1878	1878	1878	0
536	20230915	111300	78073036	1878	1878	1878	1878	101
537	20230915	111200	77883358	1879	1879	1879	1879	0
538	20230915	111100	77883358	1879	1879	1879	1879	0
539	20230915	111000	77883358	1879	1879	1879	1879	0
540	20230915	110900	77883358	1879	1879	1879	1879	1
541	20230915	110800	77881479	1875	1875	1875	1875	0
542	20230915	110700	77881479	1875	1875	1875	1875	0
543	20230915	110600	77881479	1875	1875	1875	1875	0
544	20230915	110500	77881479	1875	1875	1875	1875	60
545	20230915	110400	77768979	1874	1874	1874	1874	0
546	20230915	110300	77768979	1874	1874	1874	1874	0
547	20230915	110200	77768979	1874	1874	1874	1874	0
548	20230915	110100	77768979	1874	1874	1874	1874	0
549	20230915	110000	77768979	1874	1874	1874	1874	0
550	20230915	105900	77768979	1874	1874	1874	1874	0
551	20230915	105800	77768979	1874	1874	1874	1874	0
552	20230915	105700	77768979	1874	1875	1875	1874	388
553	20230915	105600	77041866	1874	1875	1875	1874	577
554	20230915	105500	75960127	1879	1879	1879	1879	0
555	20230915	105400	75960127	1879	1879	1879	1879	4
556	20230915	105300	75952611	1880	1880	1880	1880	0
557	20230915	105200	75952611	1880	1880	1880	1880	0
558	20230915	105100	75952611	1880	1880	1880	1880	192
559	20230915	105000	75591651	1881	1881	1881	1881	196
560	20230915	104900	75222975	1882	1882	1882	1882	7
561	20230915	104800	75209801	1882	1882	1882	1882	100
562	20230915	104700	75021601	1882	1882	1882	1882	0
563	20230915	104600	75021601	1882	1882	1882	1882	0
564	20230915	104500	75021601	1882	1882	1882	1882	0
565	20230915	104400	75021601	1882	1882	1882	1882	0
566	20230915	104300	75021601	1882	1882	1882	1882	0
567	20230915	104200	75021601	1882	1882	1882	1882	0
568	20230915	104100	75021601	1882	1882	1882	1882	297
569	20230915	104000	74462647	1882	1882	1882	1882	0
570	20230915	103900	74462647	1882	1882	1882	1882	159
571	20230915	103800	74163409	1880	1878	1880	1878	886
572	20230915	103700	72497744	1880	1880	1880	1880	0
573	20230915	103600	72497744	1880	1880	1880	1880	0
574	20230915	103500	72497744	1880	1874	1880	1874	27
575	20230915	103400	72446990	1874	1880	1880	1874	939
576	20230915	103300	70685616	1880	1880	1880	1879	401
577	20230915	103200	69931846	1881	1881	1881	1876	1701
578	20230915	103100	66735381	1881	1904	1904	1881	1645
579	20230915	103000	63605333	1904	1882	1919	1882	7685
580	20230915	102900	49045653	1882	1882	1882	1882	561
581	20230915	102800	47989851	1882	1881	1882	1881	4000
582	20230915	102700	40462190	1881	1881	1881	1881	56
583	20230915	102600	40356854	1882	1882	1882	1882	0
584	20230915	102500	40356854	1882	1882	1882	1882	0
585	20230915	102400	40356854	1882	1882	1882	1882	50
586	20230915	102300	40262754	1882	1879	1882	1879	1440
587	20230915	102200	37556851	1879	1878	1879	1878	490
588	20230915	102100	36636629	1877	1877	1877	1877	0
589	20230915	102000	36636629	1877	1877	1877	1877	0
590	20230915	101900	36636629	1877	1877	1877	1877	0
591	20230915	101800	36636629	1877	1877	1877	1877	0
592	20230915	101700	36636629	1877	1877	1877	1877	310
593	20230915	101600	36054759	1877	1876	1877	1876	301
594	20230915	101500	35490082	1876	1876	1876	1876	10
595	20230915	101400	35471322	1875	1875	1875	1875	5
596	20230915	101300	35461947	1875	1873	1875	1873	4351
597	20230915	101200	27305152	1873	1873	1873	1873	1
598	20230915	101100	27303279	1873	1873	1873	1873	20
599	20230915	101000	27265819	1873	1872	1873	1872	109
600	20230915	100900	27061770	1872	1872	1872	1872	1
601	20230915	100800	27059898	1873	1873	1873	1873	0
602	20230915	100700	27059898	1873	1873	1873	1873	4
603	20230915	100600	27052406	1873	1873	1873	1873	0
604	20230915	100500	27052406	1873	1874	1874	1873	287
605	20230915	100400	26514588	1873	1873	1873	1873	0
606	20230915	100300	26514588	1873	1873	1873	1873	53
607	20230915	100200	26415319	1873	1873	1873	1873	0
608	20230915	100100	26415319	1873	1873	1873	1873	0
609	20230915	100000	26415319	1873	1873	1873	1873	5
610	20230915	095900	26405954	1873	1873	1873	1873	10
611	20230915	095800	26387224	1870	1870	1870	1870	149
612	20230915	095700	26108594	1870	1870	1870	1870	68
613	20230915	095600	25981434	1870	1870	1870	1870	193
614	20230915	095500	25620524	1870	1870	1870	1870	0
615	20230915	095400	25620524	1870	1870	1870	1870	0
616	20230915	095300	25620524	1870	1870	1870	1870	0
617	20230915	095200	25620524	1870	1870	1870	1870	0
618	20230915	095100	25620524	1870	1870	1870	1870	1
619	20230915	095000	25618654	1869	1869	1869	1869	1
620	20230915	094900	25616785	1869	1869	1869	1869	1
621	20230915	094800	25614916	1867	1868	1868	1865	1347
622	20230915	094700	23100342	1867	1867	1867	1867	0
623	20230915	094600	23100342	1867	1871	1871	1867	1687
624	20230915	094500	19948038	1871	1871	1871	1871	0
625	20230915	094400	19948038	1871	1871	1871	1871	0
626	20230915	094300	19948038	1871	1871	1871	1871	0
627	20230915	094200	19948038	1871	1871	1871	1871	0
628	20230915	094100	19948038	1871	1871	1871	1871	42
629	20230915	094000	19869456	1873	1873	1873	1873	32
630	20230915	093900	19809520	1871	1871	1871	1871	304
631	20230915	093800	19240736	1871	1871	1871	1870	559
632	20230915	093700	18195146	1872	1872	1872	1872	68
633	20230915	093600	18067850	1874	1874	1874	1874	0
634	20230915	093500	18067850	1874	1874	1874	1874	5
635	20230915	093400	18058480	1873	1873	1873	1873	0
636	20230915	093300	18058480	1873	1874	1874	1873	182
637	20230915	093200	17717593	1871	1873	1873	1871	493
638	20230915	093100	16794804	1871	1871	1871	1871	512
639	20230915	093000	15836852	1871	1871	1871	1871	41
640	20230915	092900	15760141	1871	1872	1872	1871	159
641	20230915	092800	15462646	1873	1873	1873	1873	0
642	20230915	092700	15462646	1873	1873	1873	1873	525
643	20230915	092600	14479321	1873	1874	1874	1873	936
644	20230915	092500	12725966	1874	1874	1874	1874	314
645	20230915	092400	12137530	1874	1874	1874	1874	10
646	20230915	092300	12118790	1874	1874	1874	1874	100
647	20230915	092200	11931390	1875	1875	1875	1875	0
648	20230915	092100	11931390	1875	1875	1875	1875	0
649	20230915	092000	11931390	1875	1875	1875	1875	158
650	20230915	091900	11635140	1875	1876	1876	1875	631
651	20230915	091800	10452005	1875	1875	1875	1875	667
652	20230915	091700	9201380	1877	1877	1877	1877	0
653	20230915	091600	9201380	1877	1877	1877	1877	0
654	20230915	091500	9201380	1877	1876	1877	1876	350
655	20230915	091400	8544530	1877	1877	1877	1877	0
656	20230915	091300	8544530	1877	1877	1877	1877	20
657	20230915	091200	8506990	1877	1877	1877	1877	0
658	20230915	091100	8506990	1877	1877	1877	1877	20
659	20230915	091000	8469450	1878	1877	1878	1877	20
660	20230915	090900	8431893	1878	1878	1878	1878	5
661	20230915	090800	8422503	1879	1878	1879	1878	10
662	20230915	090700	8403717	1870	1870	1870	1870	28
663	20230915	090600	8351357	1879	1879	1879	1869	1882
664	20230915	090500	4827627	1878	1878	1878	1878	5
665	20230915	090400	4818237	1869	1872	1872	1869	1900
666	20230915	090300	1263545	1871	1878	1878	1871	12
667	20230915	090200	1241016	1869	1869	1869	1869	0
668	20230915	090100	1241016	1869	1869	1869	1869	0
669	20230915	090000	1241016	1869	1869	1869	1869	664