KissMeData/106240/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	195100	152564787	1878	1878	1878	1878	2347
3	20230918	195000	152564787	1878	1878	1878	1878	0
4	20230918	194900	152564787	1878	1878	1878	1878	0
5	20230918	194800	152564787	1878	1878	1878	1878	0
6	20230918	194700	152564787	1878	1878	1878	1878	0
7	20230918	194600	152564787	1878	1878	1878	1878	0
8	20230918	194500	152564787	1878	1878	1878	1878	0
9	20230918	194400	152564787	1878	1878	1878	1878	0
10	20230918	194300	152564787	1878	1878	1878	1878	0
11	20230918	194200	152564787	1878	1878	1878	1878	0
12	20230918	194100	152564787	1878	1878	1878	1878	0
13	20230918	194000	152564787	1878	1878	1878	1878	0
14	20230918	193900	152564787	1878	1878	1878	1878	0
15	20230918	193800	152564787	1878	1878	1878	1878	0
16	20230918	193700	152564787	1878	1878	1878	1878	0
17	20230918	193600	152564787	1878	1878	1878	1878	0
18	20230918	193500	152564787	1878	1878	1878	1878	0
19	20230918	193400	152564787	1878	1878	1878	1878	0
20	20230918	193300	152564787	1878	1878	1878	1878	0
21	20230918	193200	152564787	1878	1878	1878	1878	0
22	20230918	193100	152564787	1878	1878	1878	1878	0
23	20230918	193000	152564787	1878	1878	1878	1878	0
24	20230918	192900	152564787	1878	1878	1878	1878	0
25	20230918	192800	152564787	1878	1878	1878	1878	0
26	20230918	192700	152564787	1878	1878	1878	1878	0
27	20230918	192600	152564787	1878	1878	1878	1878	0
28	20230918	192500	152564787	1878	1878	1878	1878	0
29	20230918	192400	152564787	1878	1878	1878	1878	0
30	20230918	192300	152564787	1878	1878	1878	1878	0
31	20230918	192200	152564787	1878	1878	1878	1878	0
32	20230918	192100	152564787	1878	1878	1878	1878	2347
33	20230918	192000	152564787	1878	1878	1878	1878	0
34	20230918	191900	152564787	1878	1878	1878	1878	0
35	20230918	191800	152564787	1878	1878	1878	1878	0
36	20230918	191700	152564787	1878	1878	1878	1878	0
37	20230918	191600	152564787	1878	1878	1878	1878	0
38	20230918	191500	152564787	1878	1878	1878	1878	0
39	20230918	191400	152564787	1878	1878	1878	1878	0
40	20230918	191300	152564787	1878	1878	1878	1878	0
41	20230918	191200	152564787	1878	1878	1878	1878	0
42	20230918	191100	152564787	1878	1878	1878	1878	0
43	20230918	191000	152564787	1878	1878	1878	1878	0
44	20230918	190900	152564787	1878	1878	1878	1878	0
45	20230918	190800	152564787	1878	1878	1878	1878	0
46	20230918	190700	152564787	1878	1878	1878	1878	0
47	20230918	190600	152564787	1878	1878	1878	1878	0
48	20230918	190500	152564787	1878	1878	1878	1878	0
49	20230918	190400	152564787	1878	1878	1878	1878	0
50	20230918	190300	152564787	1878	1878	1878	1878	0
51	20230918	190200	152564787	1878	1878	1878	1878	0
52	20230918	190100	152564787	1878	1878	1878	1878	0
53	20230918	190000	152564787	1878	1878	1878	1878	0
54	20230918	185900	152564787	1878	1878	1878	1878	0
55	20230918	185800	152564787	1878	1878	1878	1878	0
56	20230918	185700	152564787	1878	1878	1878	1878	0
57	20230918	185600	152564787	1878	1878	1878	1878	0
58	20230918	185500	152564787	1878	1878	1878	1878	0
59	20230918	185400	152564787	1878	1878	1878	1878	0
60	20230918	185300	152564787	1878	1878	1878	1878	0
61	20230918	185200	152564787	1878	1878	1878	1878	0
62	20230918	185100	152564787	1878	1878	1878	1878	2347
63	20230918	185000	152564787	1878	1878	1878	1878	0
64	20230918	184900	152564787	1878	1878	1878	1878	0
65	20230918	184800	152564787	1878	1878	1878	1878	0
66	20230918	184700	152564787	1878	1878	1878	1878	0
67	20230918	184600	152564787	1878	1878	1878	1878	0
68	20230918	184500	152564787	1878	1878	1878	1878	0
69	20230918	184400	152564787	1878	1878	1878	1878	0
70	20230918	184300	152564787	1878	1878	1878	1878	0
71	20230918	184200	152564787	1878	1878	1878	1878	0
72	20230918	184100	152564787	1878	1878	1878	1878	0
73	20230918	184000	152564787	1878	1878	1878	1878	0
74	20230918	183900	152564787	1878	1878	1878	1878	0
75	20230918	183800	152564787	1878	1878	1878	1878	0
76	20230918	183700	152564787	1878	1878	1878	1878	0
77	20230918	183600	152564787	1878	1878	1878	1878	0
78	20230918	183500	152564787	1878	1878	1878	1878	0
79	20230918	183400	152564787	1878	1878	1878	1878	0
80	20230918	183300	152564787	1878	1878	1878	1878	0
81	20230918	183200	152564787	1878	1878	1878	1878	0
82	20230918	183100	152564787	1878	1878	1878	1878	0
83	20230918	183000	152564787	1878	1878	1878	1878	0
84	20230918	182900	152564787	1878	1878	1878	1878	0
85	20230918	182800	152564787	1878	1878	1878	1878	0
86	20230918	182700	152564787	1878	1878	1878	1878	0
87	20230918	182600	152564787	1878	1878	1878	1878	0
88	20230918	182500	152564787	1878	1878	1878	1878	0
89	20230918	182400	152564787	1878	1878	1878	1878	0
90	20230918	182300	152564787	1878	1878	1878	1878	0
91	20230918	182200	152564787	1878	1878	1878	1878	0
92	20230918	182100	152564787	1878	1878	1878	1878	2347
93	20230918	182000	152564787	1878	1878	1878	1878	0
94	20230918	181900	152564787	1878	1878	1878	1878	0
95	20230918	181800	152564787	1878	1878	1878	1878	0
96	20230918	181700	152564787	1878	1878	1878	1878	0
97	20230918	181600	152564787	1878	1878	1878	1878	0
98	20230918	181500	152564787	1878	1878	1878	1878	0
99	20230918	181400	152564787	1878	1878	1878	1878	0
100	20230918	181300	152564787	1878	1878	1878	1878	0
101	20230918	181200	152564787	1878	1878	1878	1878	0
102	20230918	181100	152564787	1878	1878	1878	1878	0
103	20230918	181000	152564787	1878	1878	1878	1878	0
104	20230918	180900	152564787	1878	1878	1878	1878	0
105	20230918	180800	152564787	1878	1878	1878	1878	0
106	20230918	180700	152564787	1878	1878	1878	1878	0
107	20230918	180600	152564787	1878	1878	1878	1878	0
108	20230918	180500	152564787	1878	1878	1878	1878	0
109	20230918	180400	152564787	1878	1878	1878	1878	0
110	20230918	180300	152564787	1878	1878	1878	1878	0
111	20230918	180200	152564787	1878	1878	1878	1878	0
112	20230918	180100	152564787	1878	1878	1878	1878	0
113	20230918	180000	152564787	1878	1878	1878	1878	0
114	20230918	175900	152564787	1878	1878	1878	1878	0
115	20230918	175800	152564787	1878	1878	1878	1878	0
116	20230918	175700	152564787	1878	1878	1878	1878	0
117	20230918	175600	152564787	1878	1878	1878	1878	0
118	20230918	175500	152564787	1878	1878	1878	1878	0
119	20230918	175400	152564787	1878	1878	1878	1878	0
120	20230918	175300	152564787	1878	1878	1878	1878	0
121	20230918	175200	152564787	1878	1878	1878	1878	0
122	20230918	175100	152564787	1878	1878	1878	1878	2347
123	20230918	175000	152564787	1878	1878	1878	1878	0
124	20230918	174900	152564787	1878	1878	1878	1878	0
125	20230918	174800	152564787	1878	1878	1878	1878	0
126	20230918	174700	152564787	1878	1878	1878	1878	0
127	20230918	174600	152564787	1878	1878	1878	1878	0
128	20230918	174500	152564787	1878	1878	1878	1878	0
129	20230918	174400	152564787	1878	1878	1878	1878	0
130	20230918	174300	152564787	1878	1878	1878	1878	0
131	20230918	174200	152564787	1878	1878	1878	1878	0
132	20230918	174100	152564787	1878	1878	1878	1878	0
133	20230918	174000	152564787	1878	1878	1878	1878	0
134	20230918	173900	152564787	1878	1878	1878	1878	0
135	20230918	173800	152564787	1878	1878	1878	1878	0
136	20230918	173700	152564787	1878	1878	1878	1878	0
137	20230918	173600	152564787	1878	1878	1878	1878	0
138	20230918	173500	152564787	1878	1878	1878	1878	0
139	20230918	173400	152564787	1878	1878	1878	1878	0
140	20230918	173300	152564787	1878	1878	1878	1878	0
141	20230918	173200	152564787	1878	1878	1878	1878	0
142	20230918	173100	152564787	1878	1878	1878	1878	0
143	20230918	173000	152564787	1878	1878	1878	1878	0
144	20230918	172900	152564787	1878	1878	1878	1878	0
145	20230918	172800	152564787	1878	1878	1878	1878	0
146	20230918	172700	152564787	1878	1878	1878	1878	0
147	20230918	172600	152564787	1878	1878	1878	1878	0
148	20230918	172500	152564787	1878	1878	1878	1878	0
149	20230918	172400	152564787	1878	1878	1878	1878	0
150	20230918	172300	152564787	1878	1878	1878	1878	0
151	20230918	172200	152564787	1878	1878	1878	1878	0
152	20230918	172100	152564787	1878	1878	1878	1878	2347
153	20230918	172000	152564787	1878	1878	1878	1878	0
154	20230918	171900	152564787	1878	1878	1878	1878	0
155	20230918	171800	152564787	1878	1878	1878	1878	0
156	20230918	171700	152564787	1878	1878	1878	1878	0
157	20230918	171600	152564787	1878	1878	1878	1878	0
158	20230918	171500	152564787	1878	1878	1878	1878	0
159	20230918	171400	152564787	1878	1878	1878	1878	0
160	20230918	171300	152564787	1878	1878	1878	1878	0
161	20230918	171200	152564787	1878	1878	1878	1878	0
162	20230918	171100	152564787	1878	1878	1878	1878	0
163	20230918	171000	152564787	1878	1878	1878	1878	0
164	20230918	170900	152564787	1878	1878	1878	1878	0
165	20230918	170800	152564787	1878	1878	1878	1878	0
166	20230918	170700	152564787	1878	1878	1878	1878	0
167	20230918	170600	152564787	1878	1878	1878	1878	0
168	20230918	170500	152564787	1878	1878	1878	1878	0
169	20230918	170400	152564787	1878	1878	1878	1878	0
170	20230918	170300	152564787	1878	1878	1878	1878	0
171	20230918	170200	152564787	1878	1878	1878	1878	0
172	20230918	170100	152564787	1878	1878	1878	1878	0
173	20230918	170000	152564787	1878	1878	1878	1878	0
174	20230918	165900	152564787	1878	1878	1878	1878	0
175	20230918	165800	152564787	1878	1878	1878	1878	0
176	20230918	165700	152564787	1878	1878	1878	1878	0
177	20230918	165600	152564787	1878	1878	1878	1878	0
178	20230918	165500	152564787	1878	1878	1878	1878	0
179	20230918	165400	152564787	1878	1878	1878	1878	0
180	20230918	165300	152564787	1878	1878	1878	1878	0
181	20230918	165200	152564787	1878	1878	1878	1878	0
182	20230918	165100	152564787	1878	1878	1878	1878	2347
183	20230918	165000	152564787	1878	1878	1878	1878	0
184	20230918	164900	152564787	1878	1878	1878	1878	0
185	20230918	164800	152564787	1878	1878	1878	1878	0
186	20230918	164700	152564787	1878	1878	1878	1878	0
187	20230918	164600	152564787	1878	1878	1878	1878	0
188	20230918	164500	152564787	1878	1878	1878	1878	0
189	20230918	164400	152564787	1878	1878	1878	1878	0
190	20230918	164300	152564787	1878	1878	1878	1878	0
191	20230918	164200	152564787	1878	1878	1878	1878	0
192	20230918	164100	152564787	1878	1878	1878	1878	0
193	20230918	164000	152564787	1878	1878	1878	1878	0
194	20230918	163900	152564787	1878	1878	1878	1878	0
195	20230918	163800	152564787	1878	1878	1878	1878	0
196	20230918	163700	152564787	1878	1878	1878	1878	0
197	20230918	163600	152564787	1878	1878	1878	1878	0
198	20230918	163500	152564787	1878	1878	1878	1878	0
199	20230918	163400	152564787	1878	1878	1878	1878	0
200	20230918	163300	152564787	1878	1878	1878	1878	0
201	20230918	163200	152564787	1878	1878	1878	1878	0
202	20230918	163100	152564787	1878	1878	1878	1878	0
203	20230918	163000	152564787	1878	1878	1878	1878	0
204	20230918	162900	152564787	1878	1878	1878	1878	0
205	20230918	162800	152564787	1878	1878	1878	1878	0
206	20230918	162700	152564787	1878	1878	1878	1878	0
207	20230918	162600	152564787	1878	1878	1878	1878	0
208	20230918	162500	152564787	1878	1878	1878	1878	0
209	20230918	162400	152564787	1878	1878	1878	1878	0
210	20230918	162300	152564787	1878	1878	1878	1878	0
211	20230918	162200	152564787	1878	1878	1878	1878	0
212	20230918	162100	152564787	1878	1878	1878	1878	2347
213	20230918	162000	152564787	1878	1878	1878	1878	0
214	20230918	161900	152564787	1878	1878	1878	1878	0
215	20230918	161800	152564787	1878	1878	1878	1878	0
216	20230918	161700	152564787	1878	1878	1878	1878	0
217	20230918	161600	152564787	1878	1878	1878	1878	0
218	20230918	161500	152564787	1878	1878	1878	1878	0
219	20230918	161400	152564787	1878	1878	1878	1878	0
220	20230918	161300	152564787	1878	1878	1878	1878	0
221	20230918	161200	152564787	1878	1878	1878	1878	0
222	20230918	161100	152564787	1878	1878	1878	1878	0
223	20230918	161000	152564787	1878	1878	1878	1878	0
224	20230918	160900	152564787	1878	1878	1878	1878	0
225	20230918	160800	152564787	1878	1878	1878	1878	0
226	20230918	160700	152564787	1878	1878	1878	1878	0
227	20230918	160600	152564787	1878	1878	1878	1878	0
228	20230918	160500	152564787	1878	1878	1878	1878	0
229	20230918	160400	152564787	1878	1878	1878	1878	0
230	20230918	160300	152564787	1878	1878	1878	1878	0
231	20230918	160200	152564787	1878	1878	1878	1878	0
232	20230918	160100	152564787	1878	1878	1878	1878	0
233	20230918	160000	152564787	1878	1878	1878	1878	0
234	20230918	155900	152564787	1878	1878	1878	1878	0
235	20230918	155800	152564787	1878	1878	1878	1878	0
236	20230918	155700	152564787	1878	1878	1878	1878	0
237	20230918	155600	152564787	1878	1878	1878	1878	0
238	20230918	155500	152564787	1878	1878	1878	1878	0
239	20230918	155400	152564787	1878	1878	1878	1878	0
240	20230918	155300	152564787	1878	1878	1878	1878	0
241	20230918	155200	152564787	1878	1878	1878	1878	0
242	20230918	155100	152564787	1878	1878	1878	1878	2347
243	20230918	155000	152564787	1878	1878	1878	1878	0
244	20230918	154900	152564787	1878	1878	1878	1878	0
245	20230918	154800	152564787	1878	1878	1878	1878	0
246	20230918	154700	152564787	1878	1878	1878	1878	0
247	20230918	154600	152564787	1878	1878	1878	1878	0
248	20230918	154500	152564787	1878	1878	1878	1878	0
249	20230918	154400	152564787	1878	1878	1878	1878	0
250	20230918	154300	152564787	1878	1878	1878	1878	0
251	20230918	154200	152564787	1878	1878	1878	1878	0
252	20230918	154100	152564787	1878	1878	1878	1878	0
253	20230918	154000	152564787	1878	1878	1878	1878	0
254	20230918	153900	152564787	1878	1878	1878	1878	0
255	20230918	153800	152564787	1878	1878	1878	1878	0
256	20230918	153700	152564787	1878	1878	1878	1878	0
257	20230918	153600	152564787	1878	1878	1878	1878	0
258	20230918	153500	152564787	1878	1878	1878	1878	0
259	20230918	153400	152564787	1878	1878	1878	1878	0
260	20230918	153300	152564787	1878	1878	1878	1878	0
261	20230918	153200	152564787	1878	1878	1878	1878	0
262	20230918	153100	152564787	1878	1878	1878	1878	0
263	20230918	153000	152564787	1878	1878	1878	1878	2347
264	20230918	152900	148157121	1878	1878	1878	1878	0
265	20230918	152800	148157121	1878	1878	1878	1878	0
266	20230918	152700	148157121	1878	1878	1878	1878	0
267	20230918	152600	148157121	1878	1878	1878	1878	0
268	20230918	152500	148157121	1878	1878	1878	1878	0
269	20230918	152400	148157121	1878	1878	1878	1878	0
270	20230918	152300	148157121	1878	1878	1878	1878	0
271	20230918	152200	148157121	1878	1878	1878	1878	0
272	20230918	152100	148157121	1878	1878	1878	1878	0
273	20230918	152000	148157121	1878	1878	1878	1878	0
274	20230918	151900	148157121	1878	1878	1878	1877	25
275	20230918	151800	148110192	1878	1878	1878	1877	40
276	20230918	151700	148035096	1877	1877	1878	1877	530
277	20230918	151600	147039886	1876	1876	1876	1876	11
278	20230918	151500	147019250	1878	1876	1878	1876	27
279	20230918	151400	146968566	1876	1876	1876	1876	11
280	20230918	151300	146947930	1876	1876	1876	1876	219
281	20230918	151200	146537086	1876	1877	1877	1876	20
282	20230918	151100	146499556	1878	1876	1878	1876	56
283	20230918	151000	146394438	1877	1877	1877	1876	175
284	20230918	150900	146065987	1877	1876	1877	1876	329
285	20230918	150800	145448724	1876	1876	1877	1876	25
286	20230918	150700	145401823	1876	1876	1876	1876	426
287	20230918	150600	144602647	1876	1876	1876	1876	10
288	20230918	150500	144583887	1876	1876	1876	1876	24
289	20230918	150400	144538863	1876	1876	1877	1876	74
290	20230918	150300	144399989	1876	1876	1876	1876	24
291	20230918	150200	144354965	1876	1876	1877	1876	99
292	20230918	150100	144169166	1877	1877	1877	1876	1825
293	20230918	150000	140743689	1877	1877	1877	1877	222
294	20230918	145900	140326995	1877	1877	1877	1877	10
295	20230918	145800	140308225	1877	1878	1878	1877	556
296	20230918	145700	139264068	1877	1877	1877	1877	222
297	20230918	145600	138847374	1877	1878	1878	1877	23
298	20230918	145500	138804191	1878	1878	1878	1878	68
299	20230918	145400	138676487	1877	1877	1877	1877	45
300	20230918	145300	138592022	1877	1877	1877	1877	63
301	20230918	145200	138473771	1877	1878	1878	1877	788
302	20230918	145100	136993945	1878	1879	1879	1878	662
303	20230918	145000	135750478	1879	1879	1879	1879	1030
304	20230918	144900	133815108	1880	1881	1881	1880	4453
305	20230918	144800	125442456	1881	1881	1881	1880	116
306	20230918	144700	125224264	1880	1880	1880	1880	11
307	20230918	144600	125203584	1881	1880	1881	1880	11
308	20230918	144500	125182903	1880	1881	1881	1880	61
309	20230918	144400	125068173	1880	1880	1880	1880	12
310	20230918	144300	125045613	1880	1880	1880	1880	13
311	20230918	144200	125021173	1880	1880	1880	1880	22
312	20230918	144100	124979813	1880	1880	1880	1880	22
313	20230918	144000	124938453	1880	1880	1880	1880	297
314	20230918	143900	124380093	1880	1880	1880	1880	11
315	20230918	143800	124359413	1880	1880	1880	1880	11
316	20230918	143700	124338733	1880	1880	1880	1880	31
317	20230918	143600	124280453	1880	1880	1880	1880	30
318	20230918	143500	124224053	1880	1880	1880	1880	530
319	20230918	143400	123227653	1880	1880	1880	1880	11
320	20230918	143300	123206973	1880	1880	1880	1880	12
321	20230918	143200	123184413	1880	1880	1880	1880	13
322	20230918	143100	123159973	1880	1881	1881	1880	16
323	20230918	143000	123129891	1880	1882	1884	1880	35
324	20230918	142900	123064045	1880	1880	1880	1880	67
325	20230918	142800	122938085	1880	1880	1880	1880	11
326	20230918	142700	122917405	1880	1880	1880	1880	45
327	20230918	142600	122832805	1880	1880	1880	1880	11
328	20230918	142500	122812125	1880	1880	1880	1880	11
329	20230918	142400	122791445	1880	1880	1880	1880	11
330	20230918	142300	122770765	1880	1880	1880	1880	11
331	20230918	142200	122750085	1880	1880	1880	1880	11
332	20230918	142100	122729405	1880	1880	1880	1880	10
333	20230918	142000	122710605	1880	1880	1880	1880	11
334	20230918	141900	122689925	1880	1880	1880	1880	11
335	20230918	141800	122669245	1880	1882	1882	1880	78
336	20230918	141700	122522471	1880	1880	1880	1880	11
337	20230918	141600	122501791	1880	1880	1880	1880	11
338	20230918	141500	122481111	1880	1880	1880	1880	11
339	20230918	141400	122460431	1880	1880	1880	1880	10
340	20230918	141300	122441631	1880	1880	1880	1880	11
341	20230918	141200	122420951	1880	1880	1880	1880	11
342	20230918	141100	122400271	1880	1880	1880	1880	11
343	20230918	141000	122379591	1880	1880	1880	1880	11
344	20230918	140900	122358911	1880	1880	1880	1880	11
345	20230918	140800	122338231	1880	1881	1881	1880	139
346	20230918	140700	122076782	1881	1881	1881	1881	11
347	20230918	140600	122056091	1881	1881	1881	1881	117
348	20230918	140500	121836014	1881	1881	1881	1881	11
349	20230918	140400	121815323	1881	1881	1881	1881	11
350	20230918	140300	121794632	1881	1881	1881	1881	11
351	20230918	140200	121773941	1881	1881	1881	1881	10
352	20230918	140100	121755131	1881	1881	1881	1881	0
353	20230918	140000	121755131	1881	1881	1881	1881	0
354	20230918	135900	121755131	1881	1881	1881	1881	0
355	20230918	135800	121755131	1881	1881	1881	1881	468
356	20230918	135700	120874823	1881	1881	1881	1881	20
357	20230918	135600	120837203	1880	1880	1880	1880	1970
358	20230918	135500	117133603	1880	1880	1880	1880	0
359	20230918	135400	117133603	1880	1880	1880	1880	0
360	20230918	135300	117133603	1880	1880	1880	1880	0
361	20230918	135200	117133603	1880	1880	1880	1880	0
362	20230918	135100	117133603	1880	1880	1880	1880	27
363	20230918	135000	117082843	1879	1879	1879	1879	0
364	20230918	134900	117082843	1879	1879	1879	1879	0
365	20230918	134800	117082843	1879	1879	1879	1879	220
366	20230918	134700	116669463	1880	1880	1880	1880	0
367	20230918	134600	116669463	1880	1880	1880	1880	1
368	20230918	134500	116667583	1880	1880	1880	1880	0
369	20230918	134400	116667583	1880	1880	1880	1880	0
370	20230918	134300	116667583	1880	1880	1880	1880	0
371	20230918	134200	116667583	1880	1880	1880	1880	2
372	20230918	134100	116663823	1880	1880	1880	1880	0
373	20230918	134000	116663823	1880	1880	1880	1880	5
374	20230918	133900	116654423	1879	1879	1879	1879	1
375	20230918	133800	116652544	1879	1879	1879	1879	0
376	20230918	133700	116652544	1879	1879	1879	1879	30
377	20230918	133600	116596174	1879	1879	1879	1879	0
378	20230918	133500	116596174	1879	1879	1879	1879	0
379	20230918	133400	116596174	1879	1879	1879	1879	0
380	20230918	133300	116596174	1879	1879	1879	1879	0
381	20230918	133200	116596174	1879	1879	1879	1879	0
382	20230918	133100	116596174	1879	1879	1879	1879	0
383	20230918	133000	116596174	1879	1879	1879	1879	0
384	20230918	132900	116596174	1879	1879	1879	1879	0
385	20230918	132800	116596174	1879	1879	1879	1879	0
386	20230918	132700	116596174	1879	1879	1879	1879	210
387	20230918	132600	116201584	1879	1884	1884	1879	145
388	20230918	132500	115928877	1884	1884	1884	1884	0
389	20230918	132400	115928877	1884	1884	1884	1884	0
390	20230918	132300	115928877	1884	1884	1884	1884	0
391	20230918	132200	115928877	1884	1884	1884	1884	0
392	20230918	132100	115928877	1884	1884	1884	1884	10
393	20230918	132000	115910037	1884	1883	1884	1883	53
394	20230918	131900	115810235	1884	1884	1884	1884	0
395	20230918	131800	115810235	1884	1884	1884	1884	0
396	20230918	131700	115810235	1884	1884	1884	1884	0
397	20230918	131600	115810235	1884	1884	1884	1884	0
398	20230918	131500	115810235	1884	1884	1884	1884	0
399	20230918	131400	115810235	1884	1884	1884	1884	0
400	20230918	131300	115810235	1884	1884	1884	1884	67
401	20230918	131200	115684007	1883	1883	1883	1883	515
402	20230918	131100	114714262	1879	1879	1879	1879	0
403	20230918	131000	114714262	1879	1879	1879	1879	0
404	20230918	130900	114714262	1879	1879	1879	1879	0
405	20230918	130800	114714262	1879	1879	1879	1879	0
406	20230918	130700	114714262	1879	1879	1879	1879	0
407	20230918	130600	114714262	1879	1879	1879	1879	0
408	20230918	130500	114714262	1879	1879	1879	1879	0
409	20230918	130400	114714262	1879	1879	1879	1879	20
410	20230918	130300	114676682	1879	1879	1879	1879	0
411	20230918	130200	114676682	1879	1879	1879	1879	0
412	20230918	130100	114676682	1879	1879	1879	1879	0
413	20230918	130000	114676682	1879	1879	1879	1879	0
414	20230918	125900	114676682	1879	1879	1879	1879	0
415	20230918	125800	114676682	1879	1879	1879	1879	0
416	20230918	125700	114676682	1879	1879	1879	1879	0
417	20230918	125600	114676682	1879	1879	1879	1879	5
418	20230918	125500	114667287	1879	1879	1879	1879	20
419	20230918	125400	114629707	1879	1883	1883	1879	643
420	20230918	125300	113419070	1878	1878	1878	1878	0
421	20230918	125200	113419070	1878	1878	1878	1878	0
422	20230918	125100	113419070	1878	1878	1878	1878	0
423	20230918	125000	113419070	1878	1878	1878	1878	0
424	20230918	124900	113419070	1878	1878	1878	1878	0
425	20230918	124800	113419070	1878	1878	1878	1878	0
426	20230918	124700	113419070	1878	1878	1878	1878	0
427	20230918	124600	113419070	1878	1878	1878	1878	0
428	20230918	124500	113419070	1878	1878	1878	1878	3
429	20230918	124400	113413436	1878	1878	1878	1878	0
430	20230918	124300	113413436	1878	1878	1878	1878	0
431	20230918	124200	113413436	1878	1878	1878	1878	0
432	20230918	124100	113413436	1878	1878	1878	1878	2
433	20230918	124000	113409680	1883	1883	1883	1883	0
434	20230918	123900	113409680	1883	1883	1883	1883	10
435	20230918	123800	113390850	1883	1883	1883	1883	0
436	20230918	123700	113390850	1883	1883	1883	1883	0
437	20230918	123600	113390850	1883	1883	1883	1883	500
438	20230918	123500	112449350	1883	1883	1883	1883	8
439	20230918	123400	112434286	1883	1883	1883	1883	3
440	20230918	123300	112428637	1883	1883	1883	1883	0
441	20230918	123200	112428637	1883	1883	1883	1883	0
442	20230918	123100	112428637	1883	1883	1883	1883	0
443	20230918	123000	112428637	1883	1883	1883	1883	0
444	20230918	122900	112428637	1883	1883	1883	1883	0
445	20230918	122800	112428637	1883	1883	1883	1883	20
446	20230918	122700	112390977	1877	1877	1877	1877	0
447	20230918	122600	112390977	1877	1877	1877	1877	0
448	20230918	122500	112390977	1877	1877	1877	1877	0
449	20230918	122400	112390977	1877	1877	1877	1877	0
450	20230918	122300	112390977	1877	1877	1877	1877	0
451	20230918	122200	112390977	1877	1877	1877	1877	0
452	20230918	122100	112390977	1877	1877	1877	1877	0
453	20230918	122000	112390977	1877	1880	1880	1877	1775
454	20230918	121900	109056109	1879	1879	1879	1879	0
455	20230918	121800	109056109	1879	1879	1879	1879	0
456	20230918	121700	109056109	1879	1879	1879	1879	0
457	20230918	121600	109056109	1879	1879	1879	1879	0
458	20230918	121500	109056109	1879	1879	1879	1879	0
459	20230918	121400	109056109	1879	1879	1879	1879	0
460	20230918	121300	109056109	1879	1879	1879	1879	0
461	20230918	121200	109056109	1879	1880	1880	1879	93
462	20230918	121100	108881358	1879	1879	1879	1879	0
463	20230918	121000	108881358	1879	1879	1879	1879	0
464	20230918	120900	108881358	1879	1879	1879	1879	0
465	20230918	120800	108881358	1879	1879	1879	1879	0
466	20230918	120700	108881358	1879	1879	1879	1879	0
467	20230918	120600	108881358	1879	1879	1879	1879	0
468	20230918	120500	108881358	1879	1879	1879	1879	0
469	20230918	120400	108881358	1879	1879	1879	1879	0
470	20230918	120300	108881358	1879	1879	1879	1879	0
471	20230918	120200	108881358	1879	1879	1879	1879	0
472	20230918	120100	108881358	1879	1879	1879	1879	0
473	20230918	120000	108881358	1879	1879	1879	1879	68
474	20230918	115900	108753586	1879	1879	1879	1879	0
475	20230918	115800	108753586	1879	1879	1879	1879	0
476	20230918	115700	108753586	1879	1879	1879	1879	0
477	20230918	115600	108753586	1879	1879	1879	1879	50
478	20230918	115500	108659636	1879	1879	1879	1879	0
479	20230918	115400	108659636	1879	1879	1879	1879	0
480	20230918	115300	108659636	1879	1880	1880	1879	3590
481	20230918	115200	101913520	1880	1880	1880	1880	50
482	20230918	115100	101819520	1880	1880	1880	1880	53
483	20230918	115000	101719880	1880	1880	1880	1880	0
484	20230918	114900	101719880	1880	1880	1880	1880	0
485	20230918	114800	101719880	1880	1880	1880	1880	1
486	20230918	114700	101718000	1879	1879	1879	1879	0
487	20230918	114600	101718000	1879	1879	1879	1879	0
488	20230918	114500	101718000	1879	1879	1879	1879	0
489	20230918	114400	101718000	1879	1879	1879	1879	0
490	20230918	114300	101718000	1879	1879	1879	1879	0
491	20230918	114200	101718000	1879	1880	1880	1879	2020
492	20230918	114100	97920401	1880	1880	1880	1880	164
493	20230918	114000	97612081	1884	1884	1884	1884	0
494	20230918	113900	97612081	1884	1884	1884	1884	51
495	20230918	113800	97515997	1884	1884	1884	1884	384
496	20230918	113700	96792541	1879	1879	1879	1879	0
497	20230918	113600	96792541	1879	1879	1879	1879	0
498	20230918	113500	96792541	1879	1879	1879	1879	0
499	20230918	113400	96792541	1879	1879	1879	1879	0
500	20230918	113300	96792541	1879	1879	1879	1879	0
501	20230918	113200	96792541	1879	1879	1879	1879	40
502	20230918	113100	96717381	1879	1879	1879	1879	70
503	20230918	113000	96585851	1884	1884	1884	1884	14
504	20230918	112900	96559475	1879	1879	1879	1879	50
505	20230918	112800	96465525	1880	1880	1880	1880	0
506	20230918	112700	96465525	1880	1879	1880	1879	33
507	20230918	112600	96403491	1879	1879	1879	1879	0
508	20230918	112500	96403491	1879	1880	1880	1879	7
509	20230918	112400	96390335	1884	1884	1884	1884	0
510	20230918	112300	96390335	1884	1884	1884	1884	0
511	20230918	112200	96390335	1884	1884	1884	1884	20
512	20230918	112100	96352655	1879	1879	1879	1879	0
513	20230918	112000	96352655	1879	1879	1879	1879	0
514	20230918	111900	96352655	1879	1879	1879	1879	11
515	20230918	111800	96331986	1879	1880	1880	1879	211
516	20230918	111700	95935498	1879	1879	1879	1879	0
517	20230918	111600	95935498	1879	1881	1881	1879	378
518	20230918	111500	95224981	1881	1881	1881	1881	53
519	20230918	111400	95125288	1884	1884	1884	1884	179
520	20230918	111300	94788052	1879	1879	1879	1879	0
521	20230918	111200	94788052	1879	1880	1880	1879	290
522	20230918	111100	94243141	1881	1881	1881	1881	2
523	20230918	111000	94239379	1879	1880	1880	1879	100
524	20230918	110900	94051429	1880	1880	1880	1880	0
525	20230918	110800	94051429	1880	1880	1880	1880	0
526	20230918	110700	94051429	1880	1880	1880	1880	0
527	20230918	110600	94051429	1880	1880	1880	1880	0
528	20230918	110500	94051429	1880	1880	1880	1880	400
529	20230918	110400	93299429	1878	1878	1878	1878	0
530	20230918	110300	93299429	1878	1878	1878	1878	0
531	20230918	110200	93299429	1878	1878	1878	1878	0
532	20230918	110100	93299429	1878	1878	1878	1878	0
533	20230918	110000	93299429	1878	1878	1878	1878	32
534	20230918	105900	93239333	1878	1878	1878	1878	29
535	20230918	105800	93184871	1879	1879	1879	1879	17
536	20230918	105700	93152928	1878	1878	1878	1878	0
537	20230918	105600	93152928	1878	1878	1878	1878	15
538	20230918	105500	93124758	1883	1883	1883	1883	1
539	20230918	105400	93122875	1878	1878	1878	1878	17
540	20230918	105300	93090949	1883	1883	1883	1883	1
541	20230918	105200	93089066	1877	1877	1877	1877	16
542	20230918	105100	93059034	1877	1877	1877	1877	16
543	20230918	105000	93029002	1877	1877	1877	1877	0
544	20230918	104900	93029002	1877	1877	1877	1877	16
545	20230918	104800	92998970	1877	1877	1877	1877	0
546	20230918	104700	92998970	1877	1877	1877	1877	17
547	20230918	104600	92967061	1877	1877	1877	1877	0
548	20230918	104500	92967061	1877	1883	1883	1877	18
549	20230918	104400	92933263	1884	1877	1884	1877	309
550	20230918	104300	92351640	1876	1877	1877	1876	114
551	20230918	104200	92137678	1877	1877	1877	1877	16
552	20230918	104100	92107646	1881	1881	1881	1881	50
553	20230918	104000	92013596	1877	1876	1877	1876	1241
554	20230918	103900	89684256	1877	1877	1877	1877	0
555	20230918	103800	89684256	1877	1877	1877	1876	356
556	20230918	103700	89016060	1877	1877	1877	1876	2020
557	20230918	103600	85225869	1877	1877	1877	1876	1018
558	20230918	103500	83315897	1877	1884	1885	1877	17566
559	20230918	103400	50260348	1885	1885	1885	1885	100
560	20230918	103300	50071848	1884	1886	1886	1884	3847
561	20230918	103200	42823446	1888	1888	1888	1888	80
562	20230918	103100	42672406	1889	1889	1889	1889	1
563	20230918	103000	42670517	1888	1888	1888	1888	0
564	20230918	102900	42670517	1888	1894	1895	1888	26
565	20230918	102800	42621361	1895	1895	1895	1895	66
566	20230918	102700	42496291	1888	1888	1888	1888	16
567	20230918	102600	42466083	1888	1888	1888	1888	17
568	20230918	102500	42433987	1888	1888	1888	1888	0
569	20230918	102400	42433987	1888	1888	1888	1888	16
570	20230918	102300	42403779	1887	1887	1887	1887	1
571	20230918	102200	42401892	1886	1886	1886	1886	16
572	20230918	102100	42371716	1886	1886	1886	1886	0
573	20230918	102000	42371716	1886	1886	1886	1886	16
574	20230918	101900	42341540	1886	1886	1886	1886	0
575	20230918	101800	42341540	1886	1886	1886	1886	17
576	20230918	101700	42309478	1885	1888	1888	1885	1119
577	20230918	101600	40199731	1899	1898	1899	1898	8
578	20230918	101500	40184540	1900	1889	1900	1889	39
579	20230918	101400	40110627	1901	1900	1901	1900	11
580	20230918	101300	40089720	1889	1889	1889	1889	16
581	20230918	101200	40059496	1889	1889	1889	1889	0
582	20230918	101100	40059496	1889	1889	1889	1889	17
583	20230918	101000	40027383	1900	1887	1900	1887	70
584	20230918	100900	39894758	1887	1887	1887	1887	0
585	20230918	100800	39894758	1887	1887	1887	1887	17
586	20230918	100700	39862679	1890	1890	1890	1890	7
587	20230918	100600	39849449	1885	1885	1885	1885	16
588	20230918	100500	39819289	1885	1885	1885	1885	0
589	20230918	100400	39819289	1885	1885	1885	1885	17
590	20230918	100300	39787244	1888	1888	1888	1888	11
591	20230918	100200	39766476	1888	1888	1888	1888	18
592	20230918	100100	39732492	1888	1885	1888	1885	37
593	20230918	100000	39662690	1885	1885	1885	1885	83
594	20230918	095900	39506235	1885	1885	1885	1885	15
595	20230918	095800	39477960	1885	1885	1885	1885	0
596	20230918	095700	39477960	1885	1885	1885	1885	17
597	20230918	095600	39445915	1885	1885	1885	1885	0
598	20230918	095500	39445915	1885	1885	1885	1885	15
599	20230918	095400	39417640	1885	1885	1885	1885	18
600	20230918	095300	39383710	1885	1885	1885	1885	0
601	20230918	095200	39383710	1885	1885	1885	1885	15
602	20230918	095100	39355435	1884	1884	1884	1884	500
603	20230918	095000	38413435	1884	1884	1884	1884	16
604	20230918	094900	38383291	1884	1884	1884	1884	0
605	20230918	094800	38383291	1884	1884	1884	1884	16
606	20230918	094700	38353147	1884	1884	1884	1884	0
607	20230918	094600	38353147	1884	1886	1886	1884	498
608	20230918	094500	37414911	1885	1885	1885	1885	15
609	20230918	094400	37386636	1884	1884	1884	1884	0
610	20230918	094300	37386636	1884	1887	1887	1884	1611
611	20230918	094200	34351393	1901	1900	1901	1900	3
612	20230918	094100	34345692	1887	1889	1890	1887	58
613	20230918	094000	34236122	1884	1884	1884	1884	0
614	20230918	093900	34236122	1884	1884	1884	1884	21
615	20230918	093800	34196558	1890	1884	1890	1884	16
616	20230918	093700	34166408	1884	1884	1884	1884	131
617	20230918	093600	33919604	1884	1884	1884	1883	52
618	20230918	093500	33821652	1884	1884	1884	1884	506
619	20230918	093400	32868348	1883	1884	1884	1883	47
620	20230918	093300	32779816	1883	1884	1884	1883	942
621	20230918	093200	31005098	1883	1884	1884	1883	125
622	20230918	093100	30769614	1890	1889	1890	1889	948
623	20230918	093000	28978628	1889	1889	1889	1889	0
624	20230918	092900	28978628	1889	1889	1889	1889	2
625	20230918	092800	28974850	1889	1889	1889	1889	20
626	20230918	092700	28937070	1881	1881	1881	1881	1
627	20230918	092600	28935189	1884	1884	1884	1884	0
628	20230918	092500	28935189	1884	1884	1884	1884	0
629	20230918	092400	28935189	1884	1884	1884	1884	0
630	20230918	092300	28935189	1884	1884	1884	1884	0
631	20230918	092200	28935189	1884	1885	1885	1884	1164
632	20230918	092100	26741211	1886	1886	1886	1886	1128
633	20230918	092000	24613803	1887	1890	1890	1887	1800
634	20230918	091900	21216150	1890	1891	1891	1890	2333
635	20230918	091800	16806672	1890	1890	1890	1890	0
636	20230918	091700	16806672	1890	1897	1897	1890	1340
637	20230918	091600	14270237	1897	1901	1901	1897	465
638	20230918	091500	13387846	1909	1909	1909	1909	0
639	20230918	091400	13387846	1909	1909	1909	1909	0
640	20230918	091300	13387846	1909	1909	1909	1909	3
641	20230918	091200	13382119	1910	1909	1910	1909	7
642	20230918	091100	13368755	1909	1909	1909	1909	5
643	20230918	091000	13359210	1910	1910	1910	1910	289
644	20230918	090900	12807220	1910	1910	1910	1909	29
645	20230918	090800	12751831	1910	1909	1910	1909	20
646	20230918	090700	12713641	1900	1900	1900	1900	0
647	20230918	090600	12713641	1900	1910	1910	1900	220
648	20230918	090500	12295541	1910	1910	1910	1910	228
649	20230918	090400	11860061	1905	1903	1905	1903	190
650	20230918	090300	11498338	1900	1896	1900	1896	2098
651	20230918	090200	7518488	1896	1896	1896	1896	2
652	20230918	090100	7514696	1897	1897	1897	1897	41
653	20230918	090000	7436919	1897	1897	1897	1892	3921