KissMeData/440200/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212700	656249272	1824	1824	1824	1824	8265
3	20230922	212600	656249272	1824	1824	1824	1824	0
4	20230922	212500	656249272	1824	1824	1824	1824	0
5	20230922	212400	656249272	1824	1824	1824	1824	0
6	20230922	212300	656249272	1824	1824	1824	1824	0
7	20230922	212200	656249272	1824	1824	1824	1824	0
8	20230922	212100	656249272	1824	1824	1824	1824	0
9	20230922	212000	656249272	1824	1824	1824	1824	0
10	20230922	211900	656249272	1824	1824	1824	1824	0
11	20230922	211800	656249272	1824	1824	1824	1824	0
12	20230922	211700	656249272	1824	1824	1824	1824	0
13	20230922	211600	656249272	1824	1824	1824	1824	0
14	20230922	211500	656249272	1824	1824	1824	1824	0
15	20230922	211400	656249272	1824	1824	1824	1824	0
16	20230922	211300	656249272	1824	1824	1824	1824	0
17	20230922	211200	656249272	1824	1824	1824	1824	0
18	20230922	211100	656249272	1824	1824	1824	1824	0
19	20230922	211000	656249272	1824	1824	1824	1824	0
20	20230922	210900	656249272	1824	1824	1824	1824	0
21	20230922	210800	656249272	1824	1824	1824	1824	0
22	20230922	210700	656249272	1824	1824	1824	1824	0
23	20230922	210600	656249272	1824	1824	1824	1824	0
24	20230922	210500	656249272	1824	1824	1824	1824	0
25	20230922	210400	656249272	1824	1824	1824	1824	0
26	20230922	210300	656249272	1824	1824	1824	1824	0
27	20230922	210200	656249272	1824	1824	1824	1824	0
28	20230922	210100	656249272	1824	1824	1824	1824	0
29	20230922	210000	656249272	1824	1824	1824	1824	0
30	20230922	205900	656249272	1824	1824	1824	1824	0
31	20230922	205800	656249272	1824	1824	1824	1824	0
32	20230922	205700	656249272	1824	1824	1824	1824	8265
33	20230922	205600	656249272	1824	1824	1824	1824	0
34	20230922	205500	656249272	1824	1824	1824	1824	0
35	20230922	205400	656249272	1824	1824	1824	1824	0
36	20230922	205300	656249272	1824	1824	1824	1824	0
37	20230922	205200	656249272	1824	1824	1824	1824	0
38	20230922	205100	656249272	1824	1824	1824	1824	0
39	20230922	205000	656249272	1824	1824	1824	1824	0
40	20230922	204900	656249272	1824	1824	1824	1824	0
41	20230922	204800	656249272	1824	1824	1824	1824	0
42	20230922	204700	656249272	1824	1824	1824	1824	0
43	20230922	204600	656249272	1824	1824	1824	1824	0
44	20230922	204500	656249272	1824	1824	1824	1824	0
45	20230922	204400	656249272	1824	1824	1824	1824	0
46	20230922	204300	656249272	1824	1824	1824	1824	0
47	20230922	204200	656249272	1824	1824	1824	1824	0
48	20230922	204100	656249272	1824	1824	1824	1824	0
49	20230922	204000	656249272	1824	1824	1824	1824	0
50	20230922	203900	656249272	1824	1824	1824	1824	0
51	20230922	203800	656249272	1824	1824	1824	1824	0
52	20230922	203700	656249272	1824	1824	1824	1824	0
53	20230922	203600	656249272	1824	1824	1824	1824	0
54	20230922	203500	656249272	1824	1824	1824	1824	0
55	20230922	203400	656249272	1824	1824	1824	1824	0
56	20230922	203300	656249272	1824	1824	1824	1824	0
57	20230922	203200	656249272	1824	1824	1824	1824	0
58	20230922	203100	656249272	1824	1824	1824	1824	0
59	20230922	203000	656249272	1824	1824	1824	1824	0
60	20230922	202900	656249272	1824	1824	1824	1824	0
61	20230922	202800	656249272	1824	1824	1824	1824	0
62	20230922	202700	656249272	1824	1824	1824	1824	8265
63	20230922	202600	656249272	1824	1824	1824	1824	0
64	20230922	202500	656249272	1824	1824	1824	1824	0
65	20230922	202400	656249272	1824	1824	1824	1824	0
66	20230922	202300	656249272	1824	1824	1824	1824	0
67	20230922	202200	656249272	1824	1824	1824	1824	0
68	20230922	202100	656249272	1824	1824	1824	1824	0
69	20230922	202000	656249272	1824	1824	1824	1824	0
70	20230922	201900	656249272	1824	1824	1824	1824	0
71	20230922	201800	656249272	1824	1824	1824	1824	0
72	20230922	201700	656249272	1824	1824	1824	1824	0
73	20230922	201600	656249272	1824	1824	1824	1824	0
74	20230922	201500	656249272	1824	1824	1824	1824	0
75	20230922	201400	656249272	1824	1824	1824	1824	0
76	20230922	201300	656249272	1824	1824	1824	1824	0
77	20230922	201200	656249272	1824	1824	1824	1824	0
78	20230922	201100	656249272	1824	1824	1824	1824	0
79	20230922	201000	656249272	1824	1824	1824	1824	0
80	20230922	200900	656249272	1824	1824	1824	1824	0
81	20230922	200800	656249272	1824	1824	1824	1824	0
82	20230922	200700	656249272	1824	1824	1824	1824	0
83	20230922	200600	656249272	1824	1824	1824	1824	0
84	20230922	200500	656249272	1824	1824	1824	1824	0
85	20230922	200400	656249272	1824	1824	1824	1824	0
86	20230922	200300	656249272	1824	1824	1824	1824	0
87	20230922	200200	656249272	1824	1824	1824	1824	0
88	20230922	200100	656249272	1824	1824	1824	1824	0
89	20230922	200000	656249272	1824	1824	1824	1824	0
90	20230922	195900	656249272	1824	1824	1824	1824	0
91	20230922	195800	656249272	1824	1824	1824	1824	0
92	20230922	195700	656249272	1824	1824	1824	1824	8265
93	20230922	195600	656249272	1824	1824	1824	1824	0
94	20230922	195500	656249272	1824	1824	1824	1824	0
95	20230922	195400	656249272	1824	1824	1824	1824	0
96	20230922	195300	656249272	1824	1824	1824	1824	0
97	20230922	195200	656249272	1824	1824	1824	1824	0
98	20230922	195100	656249272	1824	1824	1824	1824	0
99	20230922	195000	656249272	1824	1824	1824	1824	0
100	20230922	194900	656249272	1824	1824	1824	1824	0
101	20230922	194800	656249272	1824	1824	1824	1824	0
102	20230922	194700	656249272	1824	1824	1824	1824	0
103	20230922	194600	656249272	1824	1824	1824	1824	0
104	20230922	194500	656249272	1824	1824	1824	1824	0
105	20230922	194400	656249272	1824	1824	1824	1824	0
106	20230922	194300	656249272	1824	1824	1824	1824	0
107	20230922	194200	656249272	1824	1824	1824	1824	0
108	20230922	194100	656249272	1824	1824	1824	1824	0
109	20230922	194000	656249272	1824	1824	1824	1824	0
110	20230922	193900	656249272	1824	1824	1824	1824	0
111	20230922	193800	656249272	1824	1824	1824	1824	0
112	20230922	193700	656249272	1824	1824	1824	1824	0
113	20230922	193600	656249272	1824	1824	1824	1824	0
114	20230922	193500	656249272	1824	1824	1824	1824	0
115	20230922	193400	656249272	1824	1824	1824	1824	0
116	20230922	193300	656249272	1824	1824	1824	1824	0
117	20230922	193200	656249272	1824	1824	1824	1824	0
118	20230922	193100	656249272	1824	1824	1824	1824	0
119	20230922	193000	656249272	1824	1824	1824	1824	0
120	20230922	192900	656249272	1824	1824	1824	1824	0
121	20230922	192800	656249272	1824	1824	1824	1824	0
122	20230922	192700	656249272	1824	1824	1824	1824	8265
123	20230922	192600	656249272	1824	1824	1824	1824	0
124	20230922	192500	656249272	1824	1824	1824	1824	0
125	20230922	192400	656249272	1824	1824	1824	1824	0
126	20230922	192300	656249272	1824	1824	1824	1824	0
127	20230922	192200	656249272	1824	1824	1824	1824	0
128	20230922	192100	656249272	1824	1824	1824	1824	0
129	20230922	192000	656249272	1824	1824	1824	1824	0
130	20230922	191900	656249272	1824	1824	1824	1824	0
131	20230922	191800	656249272	1824	1824	1824	1824	0
132	20230922	191700	656249272	1824	1824	1824	1824	0
133	20230922	191600	656249272	1824	1824	1824	1824	0
134	20230922	191500	656249272	1824	1824	1824	1824	0
135	20230922	191400	656249272	1824	1824	1824	1824	0
136	20230922	191300	656249272	1824	1824	1824	1824	0
137	20230922	191200	656249272	1824	1824	1824	1824	0
138	20230922	191100	656249272	1824	1824	1824	1824	0
139	20230922	191000	656249272	1824	1824	1824	1824	0
140	20230922	190900	656249272	1824	1824	1824	1824	0
141	20230922	190800	656249272	1824	1824	1824	1824	0
142	20230922	190700	656249272	1824	1824	1824	1824	0
143	20230922	190600	656249272	1824	1824	1824	1824	0
144	20230922	190500	656249272	1824	1824	1824	1824	0
145	20230922	190400	656249272	1824	1824	1824	1824	0
146	20230922	190300	656249272	1824	1824	1824	1824	0
147	20230922	190200	656249272	1824	1824	1824	1824	0
148	20230922	190100	656249272	1824	1824	1824	1824	0
149	20230922	190000	656249272	1824	1824	1824	1824	0
150	20230922	185900	656249272	1824	1824	1824	1824	0
151	20230922	185800	656249272	1824	1824	1824	1824	0
152	20230922	185700	656249272	1824	1824	1824	1824	8265
153	20230922	185600	656249272	1824	1824	1824	1824	0
154	20230922	185500	656249272	1824	1824	1824	1824	0
155	20230922	185400	656249272	1824	1824	1824	1824	0
156	20230922	185300	656249272	1824	1824	1824	1824	0
157	20230922	185200	656249272	1824	1824	1824	1824	0
158	20230922	185100	656249272	1824	1824	1824	1824	0
159	20230922	185000	656249272	1824	1824	1824	1824	0
160	20230922	184900	656249272	1824	1824	1824	1824	0
161	20230922	184800	656249272	1824	1824	1824	1824	0
162	20230922	184700	656249272	1824	1824	1824	1824	0
163	20230922	184600	656249272	1824	1824	1824	1824	0
164	20230922	184500	656249272	1824	1824	1824	1824	0
165	20230922	184400	656249272	1824	1824	1824	1824	0
166	20230922	184300	656249272	1824	1824	1824	1824	0
167	20230922	184200	656249272	1824	1824	1824	1824	0
168	20230922	184100	656249272	1824	1824	1824	1824	0
169	20230922	184000	656249272	1824	1824	1824	1824	0
170	20230922	183900	656249272	1824	1824	1824	1824	0
171	20230922	183800	656249272	1824	1824	1824	1824	0
172	20230922	183700	656249272	1824	1824	1824	1824	0
173	20230922	183600	656249272	1824	1824	1824	1824	0
174	20230922	183500	656249272	1824	1824	1824	1824	0
175	20230922	183400	656249272	1824	1824	1824	1824	0
176	20230922	183300	656249272	1824	1824	1824	1824	0
177	20230922	183200	656249272	1824	1824	1824	1824	0
178	20230922	183100	656249272	1824	1824	1824	1824	0
179	20230922	183000	656249272	1824	1824	1824	1824	0
180	20230922	182900	656249272	1824	1824	1824	1824	0
181	20230922	182800	656249272	1824	1824	1824	1824	0
182	20230922	182700	656249272	1824	1824	1824	1824	8265
183	20230922	182600	656249272	1824	1824	1824	1824	0
184	20230922	182500	656249272	1824	1824	1824	1824	0
185	20230922	182400	656249272	1824	1824	1824	1824	0
186	20230922	182300	656249272	1824	1824	1824	1824	0
187	20230922	182200	656249272	1824	1824	1824	1824	0
188	20230922	182100	656249272	1824	1824	1824	1824	0
189	20230922	182000	656249272	1824	1824	1824	1824	0
190	20230922	181900	656249272	1824	1824	1824	1824	0
191	20230922	181800	656249272	1824	1824	1824	1824	0
192	20230922	181700	656249272	1824	1824	1824	1824	0
193	20230922	181600	656249272	1824	1824	1824	1824	0
194	20230922	181500	656249272	1824	1824	1824	1824	0
195	20230922	181400	656249272	1824	1824	1824	1824	0
196	20230922	181300	656249272	1824	1824	1824	1824	0
197	20230922	181200	656249272	1824	1824	1824	1824	0
198	20230922	181100	656249272	1824	1824	1824	1824	0
199	20230922	181000	656249272	1824	1824	1824	1824	0
200	20230922	180900	656249272	1824	1824	1824	1824	0
201	20230922	180800	656249272	1824	1824	1824	1824	0
202	20230922	180700	656249272	1824	1824	1824	1824	0
203	20230922	180600	656249272	1824	1824	1824	1824	0
204	20230922	180500	656249272	1824	1824	1824	1824	0
205	20230922	180400	656249272	1824	1824	1824	1824	0
206	20230922	180300	656249272	1824	1824	1824	1824	0
207	20230922	180200	656249272	1824	1824	1824	1824	0
208	20230922	180100	656249272	1824	1824	1824	1824	0
209	20230922	180000	656249272	1824	1824	1824	1824	0
210	20230922	175900	656249272	1824	1824	1824	1824	0
211	20230922	175800	656249272	1824	1824	1824	1824	0
212	20230922	175700	656249272	1824	1824	1824	1824	8265
213	20230922	175600	656249272	1824	1824	1824	1824	0
214	20230922	175500	656249272	1824	1824	1824	1824	0
215	20230922	175400	656249272	1824	1824	1824	1824	0
216	20230922	175300	656249272	1824	1824	1824	1824	0
217	20230922	175200	656249272	1824	1824	1824	1824	0
218	20230922	175100	656249272	1824	1824	1824	1824	0
219	20230922	175000	656249272	1824	1824	1824	1824	0
220	20230922	174900	656249272	1824	1824	1824	1824	0
221	20230922	174800	656249272	1824	1824	1824	1824	0
222	20230922	174700	656249272	1824	1824	1824	1824	0
223	20230922	174600	656249272	1824	1824	1824	1824	0
224	20230922	174500	656249272	1824	1824	1824	1824	0
225	20230922	174400	656249272	1824	1824	1824	1824	0
226	20230922	174300	656249272	1824	1824	1824	1824	0
227	20230922	174200	656249272	1824	1824	1824	1824	0
228	20230922	174100	656249272	1824	1824	1824	1824	0
229	20230922	174000	656249272	1824	1824	1824	1824	0
230	20230922	173900	656249272	1824	1824	1824	1824	0
231	20230922	173800	656249272	1824	1824	1824	1824	0
232	20230922	173700	656249272	1824	1824	1824	1824	0
233	20230922	173600	656249272	1824	1824	1824	1824	0
234	20230922	173500	656249272	1824	1824	1824	1824	0
235	20230922	173400	656249272	1824	1824	1824	1824	0
236	20230922	173300	656249272	1824	1824	1824	1824	0
237	20230922	173200	656249272	1824	1824	1824	1824	0
238	20230922	173100	656249272	1824	1824	1824	1824	0
239	20230922	173000	656249272	1824	1824	1824	1824	0
240	20230922	172900	656249272	1824	1824	1824	1824	0
241	20230922	172800	656249272	1824	1824	1824	1824	0
242	20230922	172700	656249272	1824	1824	1824	1824	8265
243	20230922	172600	656249272	1824	1824	1824	1824	0
244	20230922	172500	656249272	1824	1824	1824	1824	0
245	20230922	172400	656249272	1824	1824	1824	1824	0
246	20230922	172300	656249272	1824	1824	1824	1824	0
247	20230922	172200	656249272	1824	1824	1824	1824	0
248	20230922	172100	656249272	1824	1824	1824	1824	0
249	20230922	172000	656249272	1824	1824	1824	1824	0
250	20230922	171900	656249272	1824	1824	1824	1824	0
251	20230922	171800	656249272	1824	1824	1824	1824	0
252	20230922	171700	656249272	1824	1824	1824	1824	0
253	20230922	171600	656249272	1824	1824	1824	1824	0
254	20230922	171500	656249272	1824	1824	1824	1824	0
255	20230922	171400	656249272	1824	1824	1824	1824	0
256	20230922	171300	656249272	1824	1824	1824	1824	0
257	20230922	171200	656249272	1824	1824	1824	1824	0
258	20230922	171100	656249272	1824	1824	1824	1824	0
259	20230922	171000	656249272	1824	1824	1824	1824	0
260	20230922	170900	656249272	1824	1824	1824	1824	0
261	20230922	170800	656249272	1824	1824	1824	1824	0
262	20230922	170700	656249272	1824	1824	1824	1824	0
263	20230922	170600	656249272	1824	1824	1824	1824	0
264	20230922	170500	656249272	1824	1824	1824	1824	0
265	20230922	170400	656249272	1824	1824	1824	1824	0
266	20230922	170300	656249272	1824	1824	1824	1824	0
267	20230922	170200	656249272	1824	1824	1824	1824	0
268	20230922	170100	656249272	1824	1824	1824	1824	0
269	20230922	170000	656249272	1824	1824	1824	1824	0
270	20230922	165900	656249272	1824	1824	1824	1824	0
271	20230922	165800	656249272	1824	1824	1824	1824	0
272	20230922	165700	656249272	1824	1824	1824	1824	8265
273	20230922	165600	656249272	1824	1824	1824	1824	0
274	20230922	165500	656249272	1824	1824	1824	1824	0
275	20230922	165400	656249272	1824	1824	1824	1824	0
276	20230922	165300	656249272	1824	1824	1824	1824	0
277	20230922	165200	656249272	1824	1824	1824	1824	0
278	20230922	165100	656249272	1824	1824	1824	1824	0
279	20230922	165000	656249272	1824	1824	1824	1824	0
280	20230922	164900	656249272	1824	1824	1824	1824	0
281	20230922	164800	656249272	1824	1824	1824	1824	0
282	20230922	164700	656249272	1824	1824	1824	1824	0
283	20230922	164600	656249272	1824	1824	1824	1824	0
284	20230922	164500	656249272	1824	1824	1824	1824	0
285	20230922	164400	656249272	1824	1824	1824	1824	0
286	20230922	164300	656249272	1824	1824	1824	1824	0
287	20230922	164200	656249272	1824	1824	1824	1824	0
288	20230922	164100	656249272	1824	1824	1824	1824	0
289	20230922	164000	656249272	1824	1824	1824	1824	0
290	20230922	163900	656249272	1824	1824	1824	1824	0
291	20230922	163800	656249272	1824	1824	1824	1824	0
292	20230922	163700	656249272	1824	1824	1824	1824	0
293	20230922	163600	656249272	1824	1824	1824	1824	0
294	20230922	163500	656249272	1824	1824	1824	1824	0
295	20230922	163400	656249272	1824	1824	1824	1824	0
296	20230922	163300	656249272	1824	1824	1824	1824	0
297	20230922	163200	656249272	1824	1824	1824	1824	0
298	20230922	163100	656249272	1824	1824	1824	1824	0
299	20230922	163000	656249272	1824	1824	1824	1824	0
300	20230922	162900	656249272	1824	1824	1824	1824	0
301	20230922	162800	656249272	1824	1824	1824	1824	0
302	20230922	162700	656249272	1824	1824	1824	1824	8265
303	20230922	162600	656249272	1824	1824	1824	1824	0
304	20230922	162500	656249272	1824	1824	1824	1824	0
305	20230922	162400	656249272	1824	1824	1824	1824	0
306	20230922	162300	656249272	1824	1824	1824	1824	0
307	20230922	162200	656249272	1824	1824	1824	1824	0
308	20230922	162100	656249272	1824	1824	1824	1824	0
309	20230922	162000	656249272	1824	1824	1824	1824	0
310	20230922	161900	656249272	1824	1824	1824	1824	0
311	20230922	161800	656249272	1824	1824	1824	1824	0
312	20230922	161700	656249272	1824	1824	1824	1824	0
313	20230922	161600	656249272	1824	1824	1824	1824	0
314	20230922	161500	656249272	1824	1824	1824	1824	0
315	20230922	161400	656249272	1824	1824	1824	1824	0
316	20230922	161300	656249272	1824	1824	1824	1824	0
317	20230922	161200	656249272	1824	1824	1824	1824	0
318	20230922	161100	656249272	1824	1824	1824	1824	0
319	20230922	161000	656249272	1824	1824	1824	1824	0
320	20230922	160900	656249272	1824	1824	1824	1824	0
321	20230922	160800	656249272	1824	1824	1824	1824	0
322	20230922	160700	656249272	1824	1824	1824	1824	0
323	20230922	160600	656249272	1824	1824	1824	1824	0
324	20230922	160500	656249272	1824	1824	1824	1824	0
325	20230922	160400	656249272	1824	1824	1824	1824	0
326	20230922	160300	656249272	1824	1824	1824	1824	0
327	20230922	160200	656249272	1824	1824	1824	1824	0
328	20230922	160100	656249272	1824	1824	1824	1824	0
329	20230922	160000	656249272	1824	1824	1824	1824	0
330	20230922	155900	656249272	1824	1824	1824	1824	0
331	20230922	155800	656249272	1824	1824	1824	1824	0
332	20230922	155700	656249272	1824	1824	1824	1824	8265
333	20230922	155600	656249272	1824	1824	1824	1824	0
334	20230922	155500	656249272	1824	1824	1824	1824	0
335	20230922	155400	656249272	1824	1824	1824	1824	0
336	20230922	155300	656249272	1824	1824	1824	1824	0
337	20230922	155200	656249272	1824	1824	1824	1824	0
338	20230922	155100	656249272	1824	1824	1824	1824	0
339	20230922	155000	656249272	1824	1824	1824	1824	0
340	20230922	154900	656249272	1824	1824	1824	1824	0
341	20230922	154800	656249272	1824	1824	1824	1824	0
342	20230922	154700	656249272	1824	1824	1824	1824	0
343	20230922	154600	656249272	1824	1824	1824	1824	0
344	20230922	154500	656249272	1824	1824	1824	1824	0
345	20230922	154400	656249272	1824	1824	1824	1824	0
346	20230922	154300	656249272	1824	1824	1824	1824	0
347	20230922	154200	656249272	1824	1824	1824	1824	0
348	20230922	154100	656249272	1824	1824	1824	1824	0
349	20230922	154000	656249272	1824	1824	1824	1824	0
350	20230922	153900	656249272	1824	1824	1824	1824	0
351	20230922	153800	656249272	1824	1824	1824	1824	0
352	20230922	153700	656249272	1824	1824	1824	1824	0
353	20230922	153600	656249272	1824	1824	1824	1824	0
354	20230922	153500	656249272	1824	1824	1824	1824	0
355	20230922	153400	656249272	1824	1824	1824	1824	0
356	20230922	153300	656249272	1824	1824	1824	1824	0
357	20230922	153200	656249272	1824	1824	1824	1824	0
358	20230922	153100	656249272	1824	1824	1824	1824	0
359	20230922	153000	656249272	1824	1824	1824	1824	8265
360	20230922	152900	641173912	1825	1825	1825	1825	0
361	20230922	152800	641173912	1825	1825	1825	1825	0
362	20230922	152700	641173912	1825	1825	1825	1825	0
363	20230922	152600	641173912	1825	1825	1825	1825	0
364	20230922	152500	641173912	1825	1825	1825	1825	0
365	20230922	152400	641173912	1825	1825	1825	1825	0
366	20230922	152300	641173912	1825	1825	1825	1825	0
367	20230922	152200	641173912	1825	1825	1825	1825	0
368	20230922	152100	641173912	1825	1825	1825	1825	0
369	20230922	152000	641173912	1825	1825	1825	1825	0
370	20230922	151900	641173912	1825	1841	1841	1823	504
371	20230922	151800	640246886	1843	1832	1843	1824	19764
372	20230922	151700	604162513	1850	1849	1850	1849	2507
373	20230922	151600	599527063	1849	1849	1849	1849	100
374	20230922	151500	599342163	1849	1849	1849	1849	0
375	20230922	151400	599342163	1849	1849	1849	1849	0
376	20230922	151300	599342163	1849	1849	1849	1849	0
377	20230922	151200	599342163	1849	1849	1849	1849	1
378	20230922	151100	599340314	1848	1848	1849	1848	681
379	20230922	151000	598081816	1848	1848	1848	1848	0
380	20230922	150900	598081816	1848	1847	1848	1830	728
381	20230922	150800	596736953	1840	1840	1840	1839	835
382	20230922	150700	595200570	1850	1839	1850	1826	7214
383	20230922	150600	581963394	1838	1845	1845	1838	652
384	20230922	150500	580764200	1845	1845	1845	1845	300
385	20230922	150400	580210700	1845	1845	1845	1845	110
386	20230922	150300	580007750	1844	1844	1844	1844	28
387	20230922	150200	579956118	1836	1836	1836	1836	0
388	20230922	150100	579956118	1836	1836	1836	1836	0
389	20230922	150000	579956118	1836	1836	1836	1836	0
390	20230922	145900	579956118	1836	1849	1849	1836	3001
391	20230922	145800	574445892	1843	1843	1843	1843	0
392	20230922	145700	574445892	1843	1843	1843	1843	6
393	20230922	145600	574434834	1843	1843	1843	1843	3
394	20230922	145500	574429305	1843	1845	1845	1840	166
395	20230922	145400	574123713	1846	1847	1847	1846	20
396	20230922	145300	574086783	1848	1849	1849	1848	20
397	20230922	145200	574049813	1850	1850	1850	1850	14
398	20230922	145100	574023913	1850	1850	1850	1850	12
399	20230922	145000	574001713	1836	1836	1836	1836	0
400	20230922	144900	574001713	1836	1836	1836	1836	0
401	20230922	144800	574001713	1836	1836	1836	1836	401
402	20230922	144700	573265477	1852	1852	1852	1852	0
403	20230922	144600	573265477	1852	1843	1852	1835	14760
404	20230922	144500	546143207	1858	1858	1858	1858	0
405	20230922	144400	546143207	1858	1857	1858	1857	1000
406	20230922	144300	544285208	1858	1852	1858	1852	50
407	20230922	144200	544192451	1854	1854	1854	1854	0
408	20230922	144100	544192451	1854	1854	1854	1854	0
409	20230922	144000	544192451	1854	1854	1854	1854	0
410	20230922	143900	544192451	1854	1855	1855	1841	72
411	20230922	143800	544059476	1858	1858	1858	1858	0
412	20230922	143700	544059476	1858	1858	1858	1858	0
413	20230922	143600	544059476	1858	1858	1858	1858	0
414	20230922	143500	544059476	1858	1858	1858	1858	0
415	20230922	143400	544059476	1858	1858	1858	1858	0
416	20230922	143300	544059476	1858	1851	1858	1851	78
417	20230922	143200	543915084	1851	1837	1851	1837	2844
418	20230922	143100	538689754	1837	1837	1837	1837	2788
419	20230922	143000	533568198	1837	1837	1837	1836	143
420	20230922	142900	533305517	1836	1838	1838	1835	1389
421	20230922	142800	530753937	1843	1843	1843	1843	0
422	20230922	142700	530753937	1843	1843	1843	1843	5
423	20230922	142600	530744722	1843	1843	1843	1843	1
424	20230922	142500	530742879	1837	1837	1837	1837	0
425	20230922	142400	530742879	1837	1843	1843	1837	2122
426	20230922	142300	526841735	1837	1841	1841	1837	200
427	20230922	142200	526473905	1843	1840	1843	1840	550
428	20230922	142100	525461755	1843	1843	1843	1843	50
429	20230922	142000	525369605	1843	1840	1843	1840	121
430	20230922	141900	525146665	1840	1848	1848	1840	818
431	20230922	141800	523640461	1848	1847	1848	1847	890
432	20230922	141700	521995751	1848	1848	1848	1848	50
433	20230922	141600	521903351	1837	1837	1837	1837	0
434	20230922	141500	521903351	1837	1844	1844	1837	1000
435	20230922	141400	520065294	1846	1846	1846	1846	3
436	20230922	141300	520059756	1848	1848	1848	1848	0
437	20230922	141200	520059756	1848	1848	1848	1848	0
438	20230922	141100	520059756	1848	1848	1848	1848	0
439	20230922	141000	520059756	1848	1848	1848	1848	0
440	20230922	140900	520059756	1848	1848	1848	1848	0
441	20230922	140800	520059756	1848	1848	1848	1848	0
442	20230922	140700	520059756	1848	1848	1848	1848	2
443	20230922	140600	520056060	1848	1848	1848	1848	0
444	20230922	140500	520056060	1848	1848	1848	1848	0
445	20230922	140400	520056060	1848	1850	1850	1848	12
446	20230922	140300	520033862	1850	1852	1852	1850	206
447	20230922	140200	519652754	1852	1852	1852	1852	0
448	20230922	140100	519652754	1852	1852	1852	1852	25
449	20230922	140000	519606454	1852	1852	1852	1852	0
450	20230922	135900	519606454	1852	1852	1852	1852	0
451	20230922	135800	519606454	1852	1852	1852	1852	0
452	20230922	135700	519606454	1852	1852	1852	1852	40
453	20230922	135600	519532374	1851	1851	1851	1851	0
454	20230922	135500	519532374	1851	1851	1851	1851	0
455	20230922	135400	519532374	1851	1851	1851	1851	1
456	20230922	135300	519530523	1859	1859	1859	1859	0
457	20230922	135200	519530523	1859	1859	1859	1859	0
458	20230922	135100	519530523	1859	1859	1859	1859	1601
459	20230922	135000	516554264	1860	1860	1860	1860	0
460	20230922	134900	516554264	1860	1860	1860	1860	10
461	20230922	134800	516535664	1868	1868	1868	1868	96
462	20230922	134700	516356336	1868	1868	1868	1868	1
463	20230922	134600	516354468	1850	1850	1850	1850	0
464	20230922	134500	516354468	1850	1850	1850	1850	570
465	20230922	134400	515299968	1864	1864	1864	1864	0
466	20230922	134300	515299968	1864	1864	1864	1864	0
467	20230922	134200	515299968	1864	1864	1864	1864	62
468	20230922	134100	515184400	1880	1880	1880	1880	0
469	20230922	134000	515184400	1880	1880	1880	1880	0
470	20230922	133900	515184400	1880	1872	1880	1872	553
471	20230922	133800	514148797	1869	1863	1869	1863	8
472	20230922	133700	514133872	1848	1848	1848	1848	2918
473	20230922	133600	508741408	1848	1848	1848	1848	537
474	20230922	133500	507749032	1850	1850	1850	1850	0
475	20230922	133400	507749032	1850	1850	1850	1850	0
476	20230922	133300	507749032	1850	1830	1850	1825	10060
477	20230922	133200	489312664	1830	1830	1830	1830	3000
478	20230922	133100	483822664	1828	1832	1832	1828	4779
479	20230922	133000	475076949	1833	1833	1833	1831	3735
480	20230922	132900	468232691	1833	1844	1844	1833	93
481	20230922	132800	468062072	1844	1844	1844	1844	0
482	20230922	132700	468062072	1844	1844	1844	1844	6
483	20230922	132600	468051008	1854	1854	1854	1854	0
484	20230922	132500	468051008	1854	1854	1854	1854	0
485	20230922	132400	468051008	1854	1854	1854	1854	0
486	20230922	132300	468051008	1854	1854	1854	1854	0
487	20230922	132200	468051008	1854	1854	1854	1854	0
488	20230922	132100	468051008	1854	1834	1854	1832	2449
489	20230922	132000	463560968	1845	1845	1845	1845	0
490	20230922	131900	463560968	1845	1834	1845	1834	501
491	20230922	131800	462642123	1834	1836	1836	1834	400
492	20230922	131700	461908238	1836	1844	1844	1836	1000
493	20230922	131600	460072065	1844	1851	1851	1844	2300
494	20230922	131500	455827511	1851	1851	1851	1851	96
495	20230922	131400	455649815	1851	1851	1851	1851	0
496	20230922	131300	455649815	1851	1860	1860	1851	673
497	20230922	131200	454403435	1861	1860	1861	1860	96
498	20230922	131100	454224828	1861	1851	1861	1851	1351
499	20230922	131000	451722739	1851	1851	1851	1851	3
500	20230922	130900	451717186	1852	1852	1852	1852	180
501	20230922	130800	451383826	1852	1852	1852	1852	10
502	20230922	130700	451365306	1852	1852	1852	1852	1
503	20230922	130600	451363454	1850	1842	1850	1842	21966
504	20230922	130500	410731591	1842	1841	1842	1841	1000
505	20230922	130400	408889654	1842	1841	1842	1841	500
506	20230922	130300	407968854	1833	1833	1833	1833	0
507	20230922	130200	407968854	1833	1833	1833	1833	0
508	20230922	130100	407968854	1833	1833	1833	1833	0
509	20230922	130000	407968854	1833	1833	1833	1833	90
510	20230922	125900	407803884	1843	1843	1843	1843	0
511	20230922	125800	407803884	1843	1843	1843	1843	0
512	20230922	125700	407803884	1843	1843	1843	1843	0
513	20230922	125600	407803884	1843	1843	1843	1843	0
514	20230922	125500	407803884	1843	1843	1843	1843	0
515	20230922	125400	407803884	1843	1843	1843	1843	50
516	20230922	125300	407711734	1843	1843	1843	1843	200
517	20230922	125200	407343134	1843	1843	1843	1843	0
518	20230922	125100	407343134	1843	1843	1843	1843	20
519	20230922	125000	407306274	1843	1843	1843	1843	30
520	20230922	124900	407250984	1843	1840	1843	1840	71
521	20230922	124800	407120201	1843	1843	1843	1843	0
522	20230922	124700	407120201	1843	1843	1843	1826	555
523	20230922	124600	406106557	1825	1825	1825	1825	89
524	20230922	124500	405944132	1830	1837	1837	1826	9935
525	20230922	124400	387751343	1837	1845	1845	1835	12212
526	20230922	124300	365291673	1853	1853	1853	1852	1000
527	20230922	124200	363438674	1864	1847	1864	1843	1841
528	20230922	124100	360043238	1848	1850	1850	1848	1907
529	20230922	124000	356518638	1869	1869	1869	1869	0
530	20230922	123900	356518638	1869	1871	1871	1850	7463
531	20230922	123800	342707788	1851	1857	1857	1851	9967
532	20230922	123700	324244553	1858	1859	1859	1858	139
533	20230922	123600	323986196	1859	1863	1863	1859	743
534	20230922	123500	322602681	1863	1863	1863	1863	158
535	20230922	123400	322308327	1874	1861	1874	1860	2004
536	20230922	123300	318580603	1877	1865	1877	1862	4822
537	20230922	123200	309593561	1866	1868	1868	1866	4550
538	20230922	123100	301096190	1869	1870	1870	1869	2251
539	20230922	123000	296888186	1870	1870	1870	1870	1
540	20230922	122900	296886316	1879	1879	1879	1879	0
541	20230922	122800	296886316	1879	1879	1879	1879	0
542	20230922	122700	296886316	1879	1871	1879	1871	7398
543	20230922	122600	283044650	1871	1871	1871	1871	2057
544	20230922	122500	279196003	1875	1875	1875	1875	108
545	20230922	122400	278993503	1875	1875	1875	1875	0
546	20230922	122300	278993503	1875	1875	1875	1875	0
547	20230922	122200	278993503	1875	1875	1875	1875	0
548	20230922	122100	278993503	1875	1875	1875	1875	0
549	20230922	122000	278993503	1875	1875	1875	1875	0
550	20230922	121900	278993503	1875	1875	1875	1875	0
551	20230922	121800	278993503	1875	1875	1875	1875	0
552	20230922	121700	278993503	1875	1874	1875	1874	500
553	20230922	121600	278056303	1869	1869	1869	1869	0
554	20230922	121500	278056303	1869	1870	1870	1869	152
555	20230922	121400	277772155	1875	1875	1875	1875	60
556	20230922	121300	277659655	1875	1878	1878	1875	2
557	20230922	121200	277655902	1868	1868	1868	1868	0
558	20230922	121100	277655902	1868	1874	1874	1868	1514
559	20230922	121000	274826452	1880	1880	1880	1880	3
560	20230922	120900	274820812	1880	1880	1880	1880	50
561	20230922	120800	274726812	1880	1880	1880	1880	0
562	20230922	120700	274726812	1880	1876	1880	1876	500
563	20230922	120600	273787506	1874	1874	1874	1874	0
564	20230922	120500	273787506	1874	1874	1874	1874	1
565	20230922	120400	273785632	1874	1874	1874	1874	26
566	20230922	120300	273736908	1873	1873	1873	1873	4
567	20230922	120200	273729416	1873	1873	1873	1873	0
568	20230922	120100	273729416	1873	1873	1873	1873	0
569	20230922	120000	273729416	1873	1873	1873	1873	10
570	20230922	115900	273710686	1872	1872	1874	1872	398
571	20230922	115800	272965101	1874	1874	1874	1874	0
572	20230922	115700	272965101	1874	1867	1874	1867	1501
573	20230922	115600	270162727	1867	1867	1867	1867	500
574	20230922	115500	269229227	1876	1876	1876	1876	1
575	20230922	115400	269227351	1867	1867	1867	1867	0
576	20230922	115300	269227351	1867	1876	1876	1867	545
577	20230922	115200	268209746	1879	1866	1879	1866	166
578	20230922	115100	267897908	1867	1867	1867	1867	710
579	20230922	115000	266572338	1868	1870	1880	1868	1018
580	20230922	114900	264670008	1869	1884	1885	1869	101
581	20230922	114800	264481208	1869	1873	1884	1869	7082
582	20230922	114700	251229400	1886	1886	1886	1886	1
583	20230922	114600	251227514	1874	1875	1875	1874	2552
584	20230922	114500	246445014	1889	1889	1889	1889	0
585	20230922	114400	246445014	1889	1889	1889	1889	0
586	20230922	114300	246445014	1889	1889	1889	1889	0
587	20230922	114200	246445014	1889	1888	1889	1888	400
588	20230922	114100	245689478	1892	1892	1892	1892	0
589	20230922	114000	245689478	1892	1892	1892	1892	0
590	20230922	113900	245689478	1892	1892	1892	1892	0
591	20230922	113800	245689478	1892	1892	1892	1892	0
592	20230922	113700	245689478	1892	1892	1892	1892	966
593	20230922	113600	243861806	1893	1879	1893	1879	156
594	20230922	113500	243568668	1879	1877	1879	1870	14692
595	20230922	113400	216063987	1879	1879	1879	1878	2185
596	20230922	113300	211959556	1877	1878	1878	1877	937
597	20230922	113200	210200695	1879	1881	1881	1879	34
598	20230922	113100	210136775	1881	1882	1882	1881	34
599	20230922	113000	210072789	1895	1895	1895	1895	0
600	20230922	112900	210072789	1895	1895	1895	1895	0
601	20230922	112800	210072789	1895	1895	1895	1895	4
602	20230922	112700	210065209	1895	1895	1895	1895	0
603	20230922	112600	210065209	1895	1895	1895	1895	1
604	20230922	112500	210063314	1885	1885	1885	1885	0
605	20230922	112400	210063314	1885	1885	1885	1885	266
606	20230922	112300	209561904	1885	1890	1895	1875	5373
607	20230922	112200	199459477	1885	1890	1890	1885	650
608	20230922	112100	198232446	1890	1890	1890	1890	2
609	20230922	112000	198228666	1890	1890	1890	1890	0
610	20230922	111900	198228666	1890	1890	1890	1890	0
611	20230922	111800	198228666	1890	1890	1890	1890	0
612	20230922	111700	198228666	1890	1890	1890	1890	0
613	20230922	111600	198228666	1890	1890	1890	1890	1
614	20230922	111500	198226776	1884	1884	1884	1884	0
615	20230922	111400	198226776	1884	1884	1884	1884	0
616	20230922	111300	198226776	1884	1884	1884	1884	0
617	20230922	111200	198226776	1884	1884	1884	1884	0
618	20230922	111100	198226776	1884	1884	1884	1884	2
619	20230922	111000	198223008	1883	1883	1883	1883	0
620	20230922	110900	198223008	1883	1883	1883	1883	0
621	20230922	110800	198223008	1883	1883	1883	1883	252
622	20230922	110700	197748492	1890	1890	1890	1890	0
623	20230922	110600	197748492	1890	1882	1890	1882	308
624	20230922	110500	197168036	1890	1890	1890	1890	0
625	20230922	110400	197168036	1890	1882	1890	1882	53
626	20230922	110300	197068282	1883	1890	1895	1883	5579
627	20230922	110200	186560453	1895	1895	1895	1895	0
628	20230922	110100	186560453	1895	1895	1895	1895	0
629	20230922	110000	186560453	1895	1895	1895	1895	0
630	20230922	105900	186560453	1895	1895	1895	1895	0
631	20230922	105800	186560453	1895	1895	1895	1895	0
632	20230922	105700	186560453	1895	1895	1895	1895	7
633	20230922	105600	186547188	1897	1890	1897	1890	627
634	20230922	105500	185360719	1890	1890	1890	1890	16
635	20230922	105400	185330479	1890	1890	1890	1890	0
636	20230922	105300	185330479	1890	1880	1890	1880	56
637	20230922	105200	185225189	1880	1880	1880	1880	1164
638	20230922	105100	183036869	1880	1880	1880	1879	321
639	20230922	105000	182433419	1880	1881	1881	1880	300
640	20230922	104900	181869241	1890	1890	1890	1890	0
641	20230922	104800	181869241	1890	1890	1890	1890	0
642	20230922	104700	181869241	1890	1890	1890	1890	158
643	20230922	104600	181570621	1890	1889	1890	1889	1966
644	20230922	104500	177855793	1880	1880	1880	1880	2079
645	20230922	104400	173947273	1889	1889	1889	1889	127
646	20230922	104300	173707370	1889	1889	1889	1889	7
647	20230922	104200	173694147	1889	1880	1889	1880	28
648	20230922	104100	173641471	1880	1880	1880	1880	3
649	20230922	104000	173635831	1889	1889	1889	1889	0
650	20230922	103900	173635831	1889	1880	1889	1880	5019
651	20230922	103800	164199958	1893	1893	1893	1893	0
652	20230922	103700	164199958	1893	1879	1893	1878	3001
653	20230922	103600	158563937	1879	1880	1880	1879	386
654	20230922	103500	157838642	1893	1883	1893	1880	4425
655	20230922	103400	149516700	1895	1894	1895	1894	703
656	20230922	103300	148185073	1893	1893	1893	1893	47
657	20230922	103200	148096102	1894	1894	1894	1894	0
658	20230922	103100	148096102	1894	1894	1894	1894	0
659	20230922	103000	148096102	1894	1894	1894	1894	0
660	20230922	102900	148096102	1894	1894	1894	1894	0
661	20230922	102800	148096102	1894	1894	1894	1894	1
662	20230922	102700	148094208	1895	1895	1895	1895	1
663	20230922	102600	148092313	1880	1883	1883	1880	1490
664	20230922	102500	145289172	1896	1896	1896	1896	0
665	20230922	102400	145289172	1896	1896	1896	1896	79
666	20230922	102300	145139388	1897	1897	1897	1897	0
667	20230922	102200	145139388	1897	1897	1897	1897	400
668	20230922	102100	144380588	1899	1899	1899	1899	0
669	20230922	102000	144380588	1899	1899	1899	1899	0
670	20230922	101900	144380588	1899	1899	1899	1899	0
671	20230922	101800	144380588	1899	1899	1899	1899	0
672	20230922	101700	144380588	1899	1882	1899	1880	1216
673	20230922	101600	142094272	1881	1881	1881	1881	531
674	20230922	101500	141095461	1880	1883	1883	1880	3535
675	20230922	101400	134446533	1902	1902	1902	1902	0
676	20230922	101300	134446533	1902	1902	1902	1902	0
677	20230922	101200	134446533	1902	1902	1902	1902	0
678	20230922	101100	134446533	1902	1888	1902	1883	2920
679	20230922	101000	128945213	1888	1888	1888	1888	20
680	20230922	100900	128907453	1901	1901	1901	1901	0
681	20230922	100800	128907453	1901	1900	1901	1900	7
682	20230922	100700	128894149	1902	1902	1902	1902	0
683	20230922	100600	128894149	1902	1890	1902	1890	101
684	20230922	100500	128703247	1891	1891	1891	1891	689
685	20230922	100400	127400348	1906	1900	1906	1895	3833
686	20230922	100300	120134267	1906	1906	1906	1906	0
687	20230922	100200	120134267	1906	1906	1906	1906	0
688	20230922	100100	120134267	1906	1906	1906	1906	0
689	20230922	100000	120134267	1906	1905	1906	1905	13
690	20230922	095900	120109501	1905	1905	1905	1905	0
691	20230922	095800	120109501	1905	1905	1905	1905	0
692	20230922	095700	120109501	1905	1904	1905	1904	25
693	20230922	095600	120061877	1906	1906	1906	1906	0
694	20230922	095500	120061877	1906	1906	1906	1906	0
695	20230922	095400	120061877	1906	1906	1906	1906	0
696	20230922	095300	120061877	1906	1906	1906	1906	0
697	20230922	095200	120061877	1906	1906	1906	1906	40
698	20230922	095100	119985637	1906	1906	1906	1906	0
699	20230922	095000	119985637	1906	1906	1906	1906	34
700	20230922	094900	119920833	1905	1905	1905	1905	1
701	20230922	094800	119918928	1895	1895	1895	1895	4
702	20230922	094700	119911348	1906	1906	1906	1906	0
703	20230922	094600	119911348	1906	1906	1906	1906	57
704	20230922	094500	119802706	1907	1907	1907	1907	0
705	20230922	094400	119802706	1907	1907	1907	1907	50
706	20230922	094300	119707356	1907	1907	1907	1907	0
707	20230922	094200	119707356	1907	1907	1907	1907	10
708	20230922	094100	119688286	1907	1907	1907	1907	0
709	20230922	094000	119688286	1907	1907	1907	1907	0
710	20230922	093900	119688286	1907	1907	1907	1907	0
711	20230922	093800	119688286	1907	1907	1907	1907	0
712	20230922	093700	119688286	1907	1905	1907	1905	271
713	20230922	093600	119172004	1905	1906	1907	1905	423
714	20230922	093500	118365472	1906	1906	1906	1906	0
715	20230922	093400	118365472	1906	1906	1906	1906	1
716	20230922	093300	118363566	1907	1907	1907	1907	0
717	20230922	093200	118363566	1907	1907	1907	1907	201
718	20230922	093100	117980259	1907	1907	1907	1907	544
719	20230922	093000	116942851	1911	1911	1911	1911	0
720	20230922	092900	116942851	1911	1896	1911	1896	53
721	20230922	092800	116841978	1879	1887	1887	1879	23978
722	20230922	092700	71735646	1887	1897	1899	1887	600
723	20230922	092600	70601712	1898	1898	1898	1898	10
724	20230922	092500	70582732	1898	1899	1900	1898	828
725	20230922	092400	69010274	1899	1899	1899	1899	0
726	20230922	092300	69010274	1899	1898	1899	1898	172
727	20230922	092200	68683682	1899	1899	1899	1899	0
728	20230922	092100	68683682	1899	1891	1899	1891	2
729	20230922	092000	68679892	1887	1887	1891	1887	522
730	20230922	091900	67693670	1887	1890	1890	1887	4674
731	20230922	091800	58864592	1890	1920	1921	1890	9532
732	20230922	091700	40829336	1921	1921	1921	1921	364
733	20230922	091600	40130092	1921	1921	1921	1921	52
734	20230922	091500	40030200	1921	1921	1921	1921	7
735	20230922	091400	40016753	1929	1929	1929	1929	0
736	20230922	091300	40016753	1929	1929	1929	1929	3
737	20230922	091200	40010966	1930	1930	1930	1930	1
738	20230922	091100	40009036	1930	1901	1930	1890	3300
739	20230922	091000	33755504	1896	1896	1896	1896	0
740	20230922	090900	33755504	1896	1896	1896	1896	34
741	20230922	090800	33691040	1896	1895	1896	1895	471
742	20230922	090700	32798363	1895	1892	1895	1892	1264
743	20230922	090600	30403626	1891	1895	1895	1890	1902
744	20230922	090500	26807132	1895	1896	1896	1895	771
745	20230922	090400	25345990	1896	1900	1900	1896	3237
746	20230922	090300	19207638	1900	1900	1900	1900	200
747	20230922	090200	18827638	1897	1898	1898	1897	2323
748	20230922	090100	14418686	1898	1898	1899	1895	5452
749	20230922	090000	4078846	1898	1898	1898	1898	2147