KissMeData/196700/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201400	78095522	1892	1892	1892	1892	2530
3	20230926	201300	78095522	1892	1892	1892	1892	0
4	20230926	201200	78095522	1892	1892	1892	1892	0
5	20230926	201100	78095522	1892	1892	1892	1892	0
6	20230926	201000	78095522	1892	1892	1892	1892	0
7	20230926	200900	78095522	1892	1892	1892	1892	0
8	20230926	200800	78095522	1892	1892	1892	1892	0
9	20230926	200700	78095522	1892	1892	1892	1892	0
10	20230926	200600	78095522	1892	1892	1892	1892	0
11	20230926	200500	78095522	1892	1892	1892	1892	0
12	20230926	200400	78095522	1892	1892	1892	1892	0
13	20230926	200300	78095522	1892	1892	1892	1892	0
14	20230926	200200	78095522	1892	1892	1892	1892	0
15	20230926	200100	78095522	1892	1892	1892	1892	0
16	20230926	200000	78095522	1892	1892	1892	1892	0
17	20230926	195900	78095522	1892	1892	1892	1892	0
18	20230926	195800	78095522	1892	1892	1892	1892	0
19	20230926	195700	78095522	1892	1892	1892	1892	0
20	20230926	195600	78095522	1892	1892	1892	1892	0
21	20230926	195500	78095522	1892	1892	1892	1892	0
22	20230926	195400	78095522	1892	1892	1892	1892	0
23	20230926	195300	78095522	1892	1892	1892	1892	0
24	20230926	195200	78095522	1892	1892	1892	1892	0
25	20230926	195100	78095522	1892	1892	1892	1892	0
26	20230926	195000	78095522	1892	1892	1892	1892	0
27	20230926	194900	78095522	1892	1892	1892	1892	0
28	20230926	194800	78095522	1892	1892	1892	1892	0
29	20230926	194700	78095522	1892	1892	1892	1892	0
30	20230926	194600	78095522	1892	1892	1892	1892	0
31	20230926	194500	78095522	1892	1892	1892	1892	0
32	20230926	194400	78095522	1892	1892	1892	1892	2530
33	20230926	194300	78095522	1892	1892	1892	1892	0
34	20230926	194200	78095522	1892	1892	1892	1892	0
35	20230926	194100	78095522	1892	1892	1892	1892	0
36	20230926	194000	78095522	1892	1892	1892	1892	0
37	20230926	193900	78095522	1892	1892	1892	1892	0
38	20230926	193800	78095522	1892	1892	1892	1892	0
39	20230926	193700	78095522	1892	1892	1892	1892	0
40	20230926	193600	78095522	1892	1892	1892	1892	0
41	20230926	193500	78095522	1892	1892	1892	1892	0
42	20230926	193400	78095522	1892	1892	1892	1892	0
43	20230926	193300	78095522	1892	1892	1892	1892	0
44	20230926	193200	78095522	1892	1892	1892	1892	0
45	20230926	193100	78095522	1892	1892	1892	1892	0
46	20230926	193000	78095522	1892	1892	1892	1892	0
47	20230926	192900	78095522	1892	1892	1892	1892	0
48	20230926	192800	78095522	1892	1892	1892	1892	0
49	20230926	192700	78095522	1892	1892	1892	1892	0
50	20230926	192600	78095522	1892	1892	1892	1892	0
51	20230926	192500	78095522	1892	1892	1892	1892	0
52	20230926	192400	78095522	1892	1892	1892	1892	0
53	20230926	192300	78095522	1892	1892	1892	1892	0
54	20230926	192200	78095522	1892	1892	1892	1892	0
55	20230926	192100	78095522	1892	1892	1892	1892	0
56	20230926	192000	78095522	1892	1892	1892	1892	0
57	20230926	191900	78095522	1892	1892	1892	1892	0
58	20230926	191800	78095522	1892	1892	1892	1892	0
59	20230926	191700	78095522	1892	1892	1892	1892	0
60	20230926	191600	78095522	1892	1892	1892	1892	0
61	20230926	191500	78095522	1892	1892	1892	1892	0
62	20230926	191400	78095522	1892	1892	1892	1892	2530
63	20230926	191300	78095522	1892	1892	1892	1892	0
64	20230926	191200	78095522	1892	1892	1892	1892	0
65	20230926	191100	78095522	1892	1892	1892	1892	0
66	20230926	191000	78095522	1892	1892	1892	1892	0
67	20230926	190900	78095522	1892	1892	1892	1892	0
68	20230926	190800	78095522	1892	1892	1892	1892	0
69	20230926	190700	78095522	1892	1892	1892	1892	0
70	20230926	190600	78095522	1892	1892	1892	1892	0
71	20230926	190500	78095522	1892	1892	1892	1892	0
72	20230926	190400	78095522	1892	1892	1892	1892	0
73	20230926	190300	78095522	1892	1892	1892	1892	0
74	20230926	190200	78095522	1892	1892	1892	1892	0
75	20230926	190100	78095522	1892	1892	1892	1892	0
76	20230926	190000	78095522	1892	1892	1892	1892	0
77	20230926	185900	78095522	1892	1892	1892	1892	0
78	20230926	185800	78095522	1892	1892	1892	1892	0
79	20230926	185700	78095522	1892	1892	1892	1892	0
80	20230926	185600	78095522	1892	1892	1892	1892	0
81	20230926	185500	78095522	1892	1892	1892	1892	0
82	20230926	185400	78095522	1892	1892	1892	1892	0
83	20230926	185300	78095522	1892	1892	1892	1892	0
84	20230926	185200	78095522	1892	1892	1892	1892	0
85	20230926	185100	78095522	1892	1892	1892	1892	0
86	20230926	185000	78095522	1892	1892	1892	1892	0
87	20230926	184900	78095522	1892	1892	1892	1892	0
88	20230926	184800	78095522	1892	1892	1892	1892	0
89	20230926	184700	78095522	1892	1892	1892	1892	0
90	20230926	184600	78095522	1892	1892	1892	1892	0
91	20230926	184500	78095522	1892	1892	1892	1892	0
92	20230926	184400	78095522	1892	1892	1892	1892	2530
93	20230926	184300	78095522	1892	1892	1892	1892	0
94	20230926	184200	78095522	1892	1892	1892	1892	0
95	20230926	184100	78095522	1892	1892	1892	1892	0
96	20230926	184000	78095522	1892	1892	1892	1892	0
97	20230926	183900	78095522	1892	1892	1892	1892	0
98	20230926	183800	78095522	1892	1892	1892	1892	0
99	20230926	183700	78095522	1892	1892	1892	1892	0
100	20230926	183600	78095522	1892	1892	1892	1892	0
101	20230926	183500	78095522	1892	1892	1892	1892	0
102	20230926	183400	78095522	1892	1892	1892	1892	0
103	20230926	183300	78095522	1892	1892	1892	1892	0
104	20230926	183200	78095522	1892	1892	1892	1892	0
105	20230926	183100	78095522	1892	1892	1892	1892	0
106	20230926	183000	78095522	1892	1892	1892	1892	0
107	20230926	182900	78095522	1892	1892	1892	1892	0
108	20230926	182800	78095522	1892	1892	1892	1892	0
109	20230926	182700	78095522	1892	1892	1892	1892	0
110	20230926	182600	78095522	1892	1892	1892	1892	0
111	20230926	182500	78095522	1892	1892	1892	1892	0
112	20230926	182400	78095522	1892	1892	1892	1892	0
113	20230926	182300	78095522	1892	1892	1892	1892	0
114	20230926	182200	78095522	1892	1892	1892	1892	0
115	20230926	182100	78095522	1892	1892	1892	1892	0
116	20230926	182000	78095522	1892	1892	1892	1892	0
117	20230926	181900	78095522	1892	1892	1892	1892	0
118	20230926	181800	78095522	1892	1892	1892	1892	0
119	20230926	181700	78095522	1892	1892	1892	1892	0
120	20230926	181600	78095522	1892	1892	1892	1892	0
121	20230926	181500	78095522	1892	1892	1892	1892	0
122	20230926	181400	78095522	1892	1892	1892	1892	2530
123	20230926	181300	78095522	1892	1892	1892	1892	0
124	20230926	181200	78095522	1892	1892	1892	1892	0
125	20230926	181100	78095522	1892	1892	1892	1892	0
126	20230926	181000	78095522	1892	1892	1892	1892	0
127	20230926	180900	78095522	1892	1892	1892	1892	0
128	20230926	180800	78095522	1892	1892	1892	1892	0
129	20230926	180700	78095522	1892	1892	1892	1892	0
130	20230926	180600	78095522	1892	1892	1892	1892	0
131	20230926	180500	78095522	1892	1892	1892	1892	0
132	20230926	180400	78095522	1892	1892	1892	1892	0
133	20230926	180300	78095522	1892	1892	1892	1892	0
134	20230926	180200	78095522	1892	1892	1892	1892	0
135	20230926	180100	78095522	1892	1892	1892	1892	0
136	20230926	180000	78095522	1892	1892	1892	1892	0
137	20230926	175900	78095522	1892	1892	1892	1892	0
138	20230926	175800	78095522	1892	1892	1892	1892	0
139	20230926	175700	78095522	1892	1892	1892	1892	0
140	20230926	175600	78095522	1892	1892	1892	1892	0
141	20230926	175500	78095522	1892	1892	1892	1892	0
142	20230926	175400	78095522	1892	1892	1892	1892	0
143	20230926	175300	78095522	1892	1892	1892	1892	0
144	20230926	175200	78095522	1892	1892	1892	1892	0
145	20230926	175100	78095522	1892	1892	1892	1892	0
146	20230926	175000	78095522	1892	1892	1892	1892	0
147	20230926	174900	78095522	1892	1892	1892	1892	0
148	20230926	174800	78095522	1892	1892	1892	1892	0
149	20230926	174700	78095522	1892	1892	1892	1892	0
150	20230926	174600	78095522	1892	1892	1892	1892	0
151	20230926	174500	78095522	1892	1892	1892	1892	0
152	20230926	174400	78095522	1892	1892	1892	1892	2530
153	20230926	174300	78095522	1892	1892	1892	1892	0
154	20230926	174200	78095522	1892	1892	1892	1892	0
155	20230926	174100	78095522	1892	1892	1892	1892	0
156	20230926	174000	78095522	1892	1892	1892	1892	0
157	20230926	173900	78095522	1892	1892	1892	1892	0
158	20230926	173800	78095522	1892	1892	1892	1892	0
159	20230926	173700	78095522	1892	1892	1892	1892	0
160	20230926	173600	78095522	1892	1892	1892	1892	0
161	20230926	173500	78095522	1892	1892	1892	1892	0
162	20230926	173400	78095522	1892	1892	1892	1892	0
163	20230926	173300	78095522	1892	1892	1892	1892	0
164	20230926	173200	78095522	1892	1892	1892	1892	0
165	20230926	173100	78095522	1892	1892	1892	1892	0
166	20230926	173000	78095522	1892	1892	1892	1892	0
167	20230926	172900	78095522	1892	1892	1892	1892	0
168	20230926	172800	78095522	1892	1892	1892	1892	0
169	20230926	172700	78095522	1892	1892	1892	1892	0
170	20230926	172600	78095522	1892	1892	1892	1892	0
171	20230926	172500	78095522	1892	1892	1892	1892	0
172	20230926	172400	78095522	1892	1892	1892	1892	0
173	20230926	172300	78095522	1892	1892	1892	1892	0
174	20230926	172200	78095522	1892	1892	1892	1892	0
175	20230926	172100	78095522	1892	1892	1892	1892	0
176	20230926	172000	78095522	1892	1892	1892	1892	0
177	20230926	171900	78095522	1892	1892	1892	1892	0
178	20230926	171800	78095522	1892	1892	1892	1892	0
179	20230926	171700	78095522	1892	1892	1892	1892	0
180	20230926	171600	78095522	1892	1892	1892	1892	0
181	20230926	171500	78095522	1892	1892	1892	1892	0
182	20230926	171400	78095522	1892	1892	1892	1892	2530
183	20230926	171300	78095522	1892	1892	1892	1892	0
184	20230926	171200	78095522	1892	1892	1892	1892	0
185	20230926	171100	78095522	1892	1892	1892	1892	0
186	20230926	171000	78095522	1892	1892	1892	1892	0
187	20230926	170900	78095522	1892	1892	1892	1892	0
188	20230926	170800	78095522	1892	1892	1892	1892	0
189	20230926	170700	78095522	1892	1892	1892	1892	0
190	20230926	170600	78095522	1892	1892	1892	1892	0
191	20230926	170500	78095522	1892	1892	1892	1892	0
192	20230926	170400	78095522	1892	1892	1892	1892	0
193	20230926	170300	78095522	1892	1892	1892	1892	0
194	20230926	170200	78095522	1892	1892	1892	1892	0
195	20230926	170100	78095522	1892	1892	1892	1892	0
196	20230926	170000	78095522	1892	1892	1892	1892	0
197	20230926	165900	78095522	1892	1892	1892	1892	0
198	20230926	165800	78095522	1892	1892	1892	1892	0
199	20230926	165700	78095522	1892	1892	1892	1892	0
200	20230926	165600	78095522	1892	1892	1892	1892	0
201	20230926	165500	78095522	1892	1892	1892	1892	0
202	20230926	165400	78095522	1892	1892	1892	1892	0
203	20230926	165300	78095522	1892	1892	1892	1892	0
204	20230926	165200	78095522	1892	1892	1892	1892	0
205	20230926	165100	78095522	1892	1892	1892	1892	0
206	20230926	165000	78095522	1892	1892	1892	1892	0
207	20230926	164900	78095522	1892	1892	1892	1892	0
208	20230926	164800	78095522	1892	1892	1892	1892	0
209	20230926	164700	78095522	1892	1892	1892	1892	0
210	20230926	164600	78095522	1892	1892	1892	1892	0
211	20230926	164500	78095522	1892	1892	1892	1892	0
212	20230926	164400	78095522	1892	1892	1892	1892	2530
213	20230926	164300	78095522	1892	1892	1892	1892	0
214	20230926	164200	78095522	1892	1892	1892	1892	0
215	20230926	164100	78095522	1892	1892	1892	1892	0
216	20230926	164000	78095522	1892	1892	1892	1892	0
217	20230926	163900	78095522	1892	1892	1892	1892	0
218	20230926	163800	78095522	1892	1892	1892	1892	0
219	20230926	163700	78095522	1892	1892	1892	1892	0
220	20230926	163600	78095522	1892	1892	1892	1892	0
221	20230926	163500	78095522	1892	1892	1892	1892	0
222	20230926	163400	78095522	1892	1892	1892	1892	0
223	20230926	163300	78095522	1892	1892	1892	1892	0
224	20230926	163200	78095522	1892	1892	1892	1892	0
225	20230926	163100	78095522	1892	1892	1892	1892	0
226	20230926	163000	78095522	1892	1892	1892	1892	0
227	20230926	162900	78095522	1892	1892	1892	1892	0
228	20230926	162800	78095522	1892	1892	1892	1892	0
229	20230926	162700	78095522	1892	1892	1892	1892	0
230	20230926	162600	78095522	1892	1892	1892	1892	0
231	20230926	162500	78095522	1892	1892	1892	1892	0
232	20230926	162400	78095522	1892	1892	1892	1892	0
233	20230926	162300	78095522	1892	1892	1892	1892	0
234	20230926	162200	78095522	1892	1892	1892	1892	0
235	20230926	162100	78095522	1892	1892	1892	1892	0
236	20230926	162000	78095522	1892	1892	1892	1892	0
237	20230926	161900	78095522	1892	1892	1892	1892	0
238	20230926	161800	78095522	1892	1892	1892	1892	0
239	20230926	161700	78095522	1892	1892	1892	1892	0
240	20230926	161600	78095522	1892	1892	1892	1892	0
241	20230926	161500	78095522	1892	1892	1892	1892	0
242	20230926	161400	78095522	1892	1892	1892	1892	2530
243	20230926	161300	78095522	1892	1892	1892	1892	0
244	20230926	161200	78095522	1892	1892	1892	1892	0
245	20230926	161100	78095522	1892	1892	1892	1892	0
246	20230926	161000	78095522	1892	1892	1892	1892	0
247	20230926	160900	78095522	1892	1892	1892	1892	0
248	20230926	160800	78095522	1892	1892	1892	1892	0
249	20230926	160700	78095522	1892	1892	1892	1892	0
250	20230926	160600	78095522	1892	1892	1892	1892	0
251	20230926	160500	78095522	1892	1892	1892	1892	0
252	20230926	160400	78095522	1892	1892	1892	1892	0
253	20230926	160300	78095522	1892	1892	1892	1892	0
254	20230926	160200	78095522	1892	1892	1892	1892	0
255	20230926	160100	78095522	1892	1892	1892	1892	0
256	20230926	160000	78095522	1892	1892	1892	1892	0
257	20230926	155900	78095522	1892	1892	1892	1892	0
258	20230926	155800	78095522	1892	1892	1892	1892	0
259	20230926	155700	78095522	1892	1892	1892	1892	0
260	20230926	155600	78095522	1892	1892	1892	1892	0
261	20230926	155500	78095522	1892	1892	1892	1892	0
262	20230926	155400	78095522	1892	1892	1892	1892	0
263	20230926	155300	78095522	1892	1892	1892	1892	0
264	20230926	155200	78095522	1892	1892	1892	1892	0
265	20230926	155100	78095522	1892	1892	1892	1892	0
266	20230926	155000	78095522	1892	1892	1892	1892	0
267	20230926	154900	78095522	1892	1892	1892	1892	0
268	20230926	154800	78095522	1892	1892	1892	1892	0
269	20230926	154700	78095522	1892	1892	1892	1892	0
270	20230926	154600	78095522	1892	1892	1892	1892	0
271	20230926	154500	78095522	1892	1892	1892	1892	0
272	20230926	154400	78095522	1892	1892	1892	1892	2530
273	20230926	154300	78095522	1892	1892	1892	1892	0
274	20230926	154200	78095522	1892	1892	1892	1892	0
275	20230926	154100	78095522	1892	1892	1892	1892	0
276	20230926	154000	78095522	1892	1892	1892	1892	0
277	20230926	153900	78095522	1892	1892	1892	1892	0
278	20230926	153800	78095522	1892	1892	1892	1892	0
279	20230926	153700	78095522	1892	1892	1892	1892	0
280	20230926	153600	78095522	1892	1892	1892	1892	0
281	20230926	153500	78095522	1892	1892	1892	1892	0
282	20230926	153400	78095522	1892	1892	1892	1892	0
283	20230926	153300	78095522	1892	1892	1892	1892	0
284	20230926	153200	78095522	1892	1892	1892	1892	0
285	20230926	153100	78095522	1892	1892	1892	1892	0
286	20230926	153000	78095522	1892	1892	1892	1892	2530
287	20230926	152900	73308762	1892	1892	1892	1892	0
288	20230926	152800	73308762	1892	1892	1892	1892	0
289	20230926	152700	73308762	1892	1892	1892	1892	0
290	20230926	152600	73308762	1892	1892	1892	1892	0
291	20230926	152500	73308762	1892	1892	1892	1892	0
292	20230926	152400	73308762	1892	1892	1892	1892	0
293	20230926	152300	73308762	1892	1892	1892	1892	0
294	20230926	152200	73308762	1892	1892	1892	1892	0
295	20230926	152100	73308762	1892	1892	1892	1892	0
296	20230926	152000	73308762	1892	1892	1892	1892	0
297	20230926	151900	73308762	1892	1892	1892	1892	0
298	20230926	151800	73308762	1892	1892	1892	1892	0
299	20230926	151700	73308762	1892	1892	1892	1891	73
300	20230926	151600	73170666	1892	1892	1892	1892	23
301	20230926	151500	73127150	1891	1891	1891	1891	0
302	20230926	151400	73127150	1891	1891	1891	1891	22
303	20230926	151300	73085548	1892	1892	1892	1892	0
304	20230926	151200	73085548	1892	1892	1892	1892	300
305	20230926	151100	72517948	1892	1892	1892	1892	0
306	20230926	151000	72517948	1892	1892	1892	1892	100
307	20230926	150900	72328748	1892	1892	1892	1892	0
308	20230926	150800	72328748	1892	1892	1892	1892	813
309	20230926	150700	70790552	1892	1892	1892	1892	0
310	20230926	150600	70790552	1892	1892	1892	1892	187
311	20230926	150500	70436748	1891	1891	1891	1891	0
312	20230926	150400	70436748	1891	1891	1891	1891	0
313	20230926	150300	70436748	1891	1892	1892	1891	76
314	20230926	150200	70293024	1892	1892	1892	1892	4
315	20230926	150100	70285456	1895	1895	1895	1895	0
316	20230926	150000	70285456	1895	1895	1895	1895	4
317	20230926	145900	70277876	1895	1895	1895	1895	0
318	20230926	145800	70277876	1895	1891	1895	1891	55
319	20230926	145700	70173691	1897	1891	1897	1891	14
320	20230926	145600	70147193	1897	1897	1897	1897	3
321	20230926	145500	70141502	1891	1897	1897	1891	105
322	20230926	145400	69942823	1899	1899	1899	1899	4
323	20230926	145300	69935227	1899	1899	1899	1899	3
324	20230926	145200	69929530	1899	1899	1899	1899	0
325	20230926	145100	69929530	1899	1899	1899	1899	4
326	20230926	145000	69921934	1903	1892	1903	1891	2083
327	20230926	144900	65982149	1903	1903	1903	1903	3
328	20230926	144800	65976440	1905	1905	1905	1905	4
329	20230926	144700	65968820	1892	1907	1907	1892	14
330	20230926	144600	65942272	1909	1909	1909	1891	19
331	20230926	144500	65906199	1892	1914	1914	1891	4287
332	20230926	144400	57770832	1914	1914	1914	1914	2
333	20230926	144300	57767004	1914	1914	1914	1914	4
334	20230926	144200	57759348	1914	1914	1914	1914	4
335	20230926	144100	57751692	1914	1914	1914	1914	3
336	20230926	144000	57745950	1914	1914	1914	1914	4
337	20230926	143900	57738294	1914	1914	1914	1914	4
338	20230926	143800	57730638	1914	1914	1914	1914	2
339	20230926	143700	57726810	1914	1914	1914	1914	1
340	20230926	143600	57724896	1914	1914	1914	1914	4
341	20230926	143500	57717240	1914	1914	1914	1914	3
342	20230926	143400	57711498	1914	1903	1914	1903	14
343	20230926	143300	57684823	1906	1914	1914	1906	526
344	20230926	143200	56682235	1914	1914	1914	1914	4
345	20230926	143100	56674579	1914	1914	1914	1914	2
346	20230926	143000	56670751	1914	1914	1914	1914	3
347	20230926	142900	56665009	1914	1914	1914	1914	2
348	20230926	142800	56661181	1914	1914	1914	1914	47
349	20230926	142700	56571223	1914	1914	1914	1914	4
350	20230926	142600	56563567	1914	1914	1914	1914	3
351	20230926	142500	56557825	1914	1914	1914	1914	4
352	20230926	142400	56550169	1902	1914	1914	1902	13
353	20230926	142300	56525407	1914	1914	1914	1902	14
354	20230926	142200	56498743	1914	1914	1914	1902	13
355	20230926	142100	56473981	1902	1914	1914	1902	113
356	20230926	142000	56257831	1914	1903	1914	1903	185
357	20230926	141900	55905743	1903	1903	1903	1903	3
358	20230926	141800	55900034	1903	1903	1903	1903	4
359	20230926	141700	55892422	1903	1903	1903	1903	3
360	20230926	141600	55886713	1903	1903	1903	1903	3
361	20230926	141500	55881004	1903	1903	1903	1903	3
362	20230926	141400	55875295	1903	1903	1903	1903	2
363	20230926	141300	55871489	1903	1903	1903	1903	4
364	20230926	141200	55863877	1903	1903	1903	1903	4
365	20230926	141100	55856265	1903	1903	1903	1903	3
366	20230926	141000	55850556	1903	1903	1903	1903	3
367	20230926	140900	55844847	1903	1903	1903	1903	4
368	20230926	140800	55837235	1903	1903	1903	1903	3
369	20230926	140700	55831526	1903	1903	1903	1903	3
370	20230926	140600	55825817	1903	1903	1903	1903	2
371	20230926	140500	55822011	1903	1903	1903	1903	4
372	20230926	140400	55814399	1903	1903	1903	1903	3
373	20230926	140300	55808690	1903	1903	1903	1903	3
374	20230926	140200	55802981	1903	1903	1903	1903	4
375	20230926	140100	55795369	1903	1903	1903	1903	3
376	20230926	140000	55789660	1903	1903	1903	1903	3
377	20230926	135900	55783951	1903	1903	1903	1903	2
378	20230926	135800	55780145	1903	1903	1903	1903	47
379	20230926	135700	55690704	1903	1903	1903	1903	4
380	20230926	135600	55683092	1903	1903	1903	1903	2
381	20230926	135500	55679286	1903	1903	1903	1903	4
382	20230926	135400	55671674	1903	1903	1903	1903	3
383	20230926	135300	55665965	1903	1903	1903	1901	1004
384	20230926	135200	53757253	1901	1903	1903	1901	906
385	20230926	135100	52034741	1902	1903	1903	1902	102
386	20230926	135000	51840735	1903	1903	1903	1901	1780
387	20230926	134900	48456949	1903	1903	1903	1903	2
388	20230926	134800	48453143	1903	1903	1903	1903	4
389	20230926	134700	48445531	1903	1903	1903	1903	4
390	20230926	134600	48437919	1903	1903	1903	1903	3
391	20230926	134500	48432210	1903	1903	1903	1903	3
392	20230926	134400	48426501	1903	1903	1903	1903	4
393	20230926	134300	48418889	1903	1903	1903	1903	2
394	20230926	134200	48415083	1903	1903	1903	1903	3
395	20230926	134100	48409374	1903	1903	1903	1903	3
396	20230926	134000	48403665	1903	1903	1903	1903	44
397	20230926	133900	48319933	1903	1903	1903	1903	3
398	20230926	133800	48314224	1903	1903	1903	1903	4
399	20230926	133700	48306612	1903	1903	1903	1903	3
400	20230926	133600	48300903	1903	1903	1903	1903	2
401	20230926	133500	48297097	1903	1903	1903	1903	3
402	20230926	133400	48291388	1903	1903	1903	1903	3
403	20230926	133300	48285679	1903	1903	1903	1903	4
404	20230926	133200	48278067	1903	1903	1903	1901	14
405	20230926	133100	48251447	1903	1903	1903	1901	704
406	20230926	133000	46912945	1903	1903	1903	1903	3
407	20230926	132900	46907236	1903	1903	1903	1903	4
408	20230926	132800	46899624	1903	1903	1903	1903	2
409	20230926	132700	46895818	1903	1903	1903	1903	0
410	20230926	132600	46895818	1903	1903	1903	1903	0
411	20230926	132500	46895818	1903	1903	1903	1903	1000
412	20230926	132400	44992818	1902	1902	1902	1902	0
413	20230926	132300	44992818	1902	1902	1902	1902	0
414	20230926	132200	44992818	1902	1902	1902	1902	0
415	20230926	132100	44992818	1902	1902	1902	1902	0
416	20230926	132000	44992818	1902	1902	1902	1902	0
417	20230926	131900	44992818	1902	1902	1902	1902	0
418	20230926	131800	44992818	1902	1902	1902	1902	0
419	20230926	131700	44992818	1902	1902	1902	1902	0
420	20230926	131600	44992818	1902	1902	1902	1902	0
421	20230926	131500	44992818	1902	1902	1902	1902	0
422	20230926	131400	44992818	1902	1902	1902	1902	0
423	20230926	131300	44992818	1902	1902	1902	1902	0
424	20230926	131200	44992818	1902	1902	1902	1902	10
425	20230926	131100	44973798	1903	1903	1903	1903	0
426	20230926	131000	44973798	1903	1903	1903	1903	0
427	20230926	130900	44973798	1903	1903	1903	1903	0
428	20230926	130800	44973798	1903	1903	1903	1903	200
429	20230926	130700	44593198	1901	1902	1902	1901	587
430	20230926	130600	43476735	1903	1903	1903	1903	200
431	20230926	130500	43096135	1902	1902	1902	1902	0
432	20230926	130400	43096135	1902	1902	1902	1902	0
433	20230926	130300	43096135	1902	1902	1902	1902	0
434	20230926	130200	43096135	1902	1902	1902	1902	0
435	20230926	130100	43096135	1902	1902	1902	1902	0
436	20230926	130000	43096135	1902	1902	1902	1902	0
437	20230926	125900	43096135	1902	1902	1902	1902	0
438	20230926	125800	43096135	1902	1902	1902	1902	350
439	20230926	125700	42430435	1902	1904	1904	1902	381
440	20230926	125600	41705392	1903	1903	1903	1903	0
441	20230926	125500	41705392	1903	1903	1903	1903	0
442	20230926	125400	41705392	1903	1903	1903	1903	10
443	20230926	125300	41686362	1910	1910	1910	1910	0
444	20230926	125200	41686362	1910	1910	1910	1910	0
445	20230926	125100	41686362	1910	1910	1910	1910	0
446	20230926	125000	41686362	1910	1910	1910	1910	0
447	20230926	124900	41686362	1910	1910	1910	1910	0
448	20230926	124800	41686362	1910	1910	1910	1910	0
449	20230926	124700	41686362	1910	1910	1910	1910	0
450	20230926	124600	41686362	1910	1910	1910	1910	0
451	20230926	124500	41686362	1910	1910	1910	1910	0
452	20230926	124400	41686362	1910	1910	1910	1910	0
453	20230926	124300	41686362	1910	1910	1910	1910	0
454	20230926	124200	41686362	1910	1910	1910	1910	0
455	20230926	124100	41686362	1910	1910	1910	1910	0
456	20230926	124000	41686362	1910	1910	1910	1910	0
457	20230926	123900	41686362	1910	1910	1910	1910	0
458	20230926	123800	41686362	1910	1910	1910	1910	0
459	20230926	123700	41686362	1910	1910	1910	1910	0
460	20230926	123600	41686362	1910	1910	1910	1910	0
461	20230926	123500	41686362	1910	1910	1910	1910	0
462	20230926	123400	41686362	1910	1910	1910	1910	0
463	20230926	123300	41686362	1910	1910	1910	1910	0
464	20230926	123200	41686362	1910	1910	1910	1910	0
465	20230926	123100	41686362	1910	1910	1910	1910	354
466	20230926	123000	41010222	1910	1910	1910	1910	169
467	20230926	122900	40687432	1910	1904	1910	1904	204
468	20230926	122800	40298206	1904	1904	1904	1904	0
469	20230926	122700	40298206	1904	1904	1904	1904	0
470	20230926	122600	40298206	1904	1904	1904	1904	32
471	20230926	122500	40237278	1904	1904	1904	1904	10
472	20230926	122400	40218238	1910	1910	1910	1910	5
473	20230926	122300	40208688	1903	1903	1903	1903	0
474	20230926	122200	40208688	1903	1903	1903	1903	0
475	20230926	122100	40208688	1903	1903	1903	1903	0
476	20230926	122000	40208688	1903	1903	1903	1903	0
477	20230926	121900	40208688	1903	1903	1903	1903	0
478	20230926	121800	40208688	1903	1903	1903	1903	0
479	20230926	121700	40208688	1903	1903	1903	1903	0
480	20230926	121600	40208688	1903	1903	1903	1903	0
481	20230926	121500	40208688	1903	1903	1903	1903	0
482	20230926	121400	40208688	1903	1903	1903	1903	0
483	20230926	121300	40208688	1903	1903	1903	1903	71
484	20230926	121200	40073575	1903	1903	1903	1903	375
485	20230926	121100	39359950	1903	1903	1903	1903	1140
486	20230926	121000	37190530	1903	1903	1903	1903	9
487	20230926	120900	37173403	1902	1902	1902	1902	0
488	20230926	120800	37173403	1902	1902	1902	1902	0
489	20230926	120700	37173403	1902	1902	1902	1902	12
490	20230926	120600	37150579	1910	1908	1910	1908	715
491	20230926	120500	35785382	1902	1902	1902	1902	0
492	20230926	120400	35785382	1902	1902	1902	1902	0
493	20230926	120300	35785382	1902	1902	1902	1902	0
494	20230926	120200	35785382	1902	1902	1902	1902	0
495	20230926	120100	35785382	1902	1902	1902	1902	0
496	20230926	120000	35785382	1902	1902	1902	1902	0
497	20230926	115900	35785382	1902	1902	1902	1902	0
498	20230926	115800	35785382	1902	1902	1902	1902	0
499	20230926	115700	35785382	1902	1902	1902	1902	0
500	20230926	115600	35785382	1902	1908	1908	1902	352
501	20230926	115500	35113832	1903	1903	1903	1903	11
502	20230926	115400	35092899	1908	1908	1908	1908	93
503	20230926	115300	34915455	1908	1908	1908	1908	0
504	20230926	115200	34915455	1908	1908	1908	1908	0
505	20230926	115100	34915455	1908	1908	1908	1908	0
506	20230926	115000	34915455	1908	1908	1908	1908	0
507	20230926	114900	34915455	1908	1908	1908	1908	3
508	20230926	114800	34909731	1903	1903	1903	1903	0
509	20230926	114700	34909731	1903	1903	1903	1903	0
510	20230926	114600	34909731	1903	1903	1903	1903	0
511	20230926	114500	34909731	1903	1903	1903	1903	0
512	20230926	114400	34909731	1903	1903	1903	1903	0
513	20230926	114300	34909731	1903	1903	1903	1903	0
514	20230926	114200	34909731	1903	1903	1903	1903	0
515	20230926	114100	34909731	1903	1903	1903	1903	0
516	20230926	114000	34909731	1903	1903	1903	1903	0
517	20230926	113900	34909731	1903	1903	1903	1903	0
518	20230926	113800	34909731	1903	1903	1903	1903	0
519	20230926	113700	34909731	1903	1903	1903	1903	0
520	20230926	113600	34909731	1903	1903	1903	1903	0
521	20230926	113500	34909731	1903	1903	1903	1903	8
522	20230926	113400	34894507	1903	1903	1903	1903	27
523	20230926	113300	34843126	1903	1903	1903	1903	0
524	20230926	113200	34843126	1903	1903	1903	1903	124
525	20230926	113100	34607154	1903	1903	1903	1903	0
526	20230926	113000	34607154	1903	1903	1903	1903	49
527	20230926	112900	34513907	1902	1902	1902	1902	0
528	20230926	112800	34513907	1902	1902	1902	1902	0
529	20230926	112700	34513907	1902	1902	1902	1902	0
530	20230926	112600	34513907	1902	1902	1902	1902	500
531	20230926	112500	33562907	1901	1901	1901	1901	0
532	20230926	112400	33562907	1901	1901	1901	1901	0
533	20230926	112300	33562907	1901	1901	1901	1901	0
534	20230926	112200	33562907	1901	1901	1901	1901	0
535	20230926	112100	33562907	1901	1901	1901	1901	0
536	20230926	112000	33562907	1901	1901	1901	1901	0
537	20230926	111900	33562907	1901	1901	1901	1901	0
538	20230926	111800	33562907	1901	1901	1901	1901	0
539	20230926	111700	33562907	1901	1901	1901	1901	0
540	20230926	111600	33562907	1901	1901	1901	1901	0
541	20230926	111500	33562907	1901	1901	1901	1901	0
542	20230926	111400	33562907	1901	1901	1901	1901	0
543	20230926	111300	33562907	1901	1901	1901	1901	0
544	20230926	111200	33562907	1901	1901	1901	1901	0
545	20230926	111100	33562907	1901	1901	1901	1901	0
546	20230926	111000	33562907	1901	1901	1901	1901	0
547	20230926	110900	33562907	1901	1901	1901	1901	0
548	20230926	110800	33562907	1901	1901	1901	1901	0
549	20230926	110700	33562907	1901	1901	1901	1901	4
550	20230926	110600	33555303	1901	1901	1901	1901	14
551	20230926	110500	33528689	1901	1901	1901	1901	0
552	20230926	110400	33528689	1901	1901	1901	1901	0
553	20230926	110300	33528689	1901	1901	1901	1901	0
554	20230926	110200	33528689	1901	1901	1901	1901	0
555	20230926	110100	33528689	1901	1901	1901	1901	1
556	20230926	110000	33526788	1901	1901	1901	1901	1
557	20230926	105900	33524887	1900	1900	1900	1900	0
558	20230926	105800	33524887	1900	1900	1900	1900	0
559	20230926	105700	33524887	1900	1900	1900	1900	0
560	20230926	105600	33524887	1900	1900	1900	1900	0
561	20230926	105500	33524887	1900	1900	1900	1900	0
562	20230926	105400	33524887	1900	1900	1900	1900	0
563	20230926	105300	33524887	1900	1900	1900	1900	0
564	20230926	105200	33524887	1900	1900	1900	1900	0
565	20230926	105100	33524887	1900	1900	1900	1900	0
566	20230926	105000	33524887	1900	1900	1900	1900	0
567	20230926	104900	33524887	1900	1900	1900	1900	0
568	20230926	104800	33524887	1900	1900	1900	1900	0
569	20230926	104700	33524887	1900	1900	1900	1900	0
570	20230926	104600	33524887	1900	1900	1900	1900	0
571	20230926	104500	33524887	1900	1900	1900	1900	0
572	20230926	104400	33524887	1900	1900	1900	1900	0
573	20230926	104300	33524887	1900	1900	1900	1900	12
574	20230926	104200	33502087	1901	1902	1902	1901	573
575	20230926	104100	32412275	1914	1914	1914	1914	18
576	20230926	104000	32377823	1902	1902	1902	1902	0
577	20230926	103900	32377823	1902	1902	1902	1902	0
578	20230926	103800	32377823	1902	1902	1902	1902	0
579	20230926	103700	32377823	1902	1902	1902	1902	0
580	20230926	103600	32377823	1902	1903	1903	1902	500
581	20230926	103500	31426723	1902	1902	1902	1902	0
582	20230926	103400	31426723	1902	1902	1902	1902	0
583	20230926	103300	31426723	1902	1902	1902	1902	0
584	20230926	103200	31426723	1902	1902	1902	1902	0
585	20230926	103100	31426723	1902	1902	1902	1902	0
586	20230926	103000	31426723	1902	1902	1902	1902	0
587	20230926	102900	31426723	1902	1902	1902	1902	0
588	20230926	102800	31426723	1902	1902	1902	1902	0
589	20230926	102700	31426723	1902	1902	1902	1902	0
590	20230926	102600	31426723	1902	1902	1902	1902	0
591	20230926	102500	31426723	1902	1902	1902	1902	0
592	20230926	102400	31426723	1902	1902	1902	1902	0
593	20230926	102300	31426723	1902	1902	1902	1902	0
594	20230926	102200	31426723	1902	1902	1902	1902	0
595	20230926	102100	31426723	1902	1902	1902	1902	0
596	20230926	102000	31426723	1902	1902	1902	1902	0
597	20230926	101900	31426723	1902	1902	1902	1902	0
598	20230926	101800	31426723	1902	1902	1902	1902	0
599	20230926	101700	31426723	1902	1902	1902	1902	0
600	20230926	101600	31426723	1902	1902	1902	1902	0
601	20230926	101500	31426723	1902	1902	1902	1902	101
602	20230926	101400	31234621	1902	1902	1902	1902	40
603	20230926	101300	31158541	1902	1902	1902	1902	0
604	20230926	101200	31158541	1902	1902	1902	1902	0
605	20230926	101100	31158541	1902	1902	1902	1902	0
606	20230926	101000	31158541	1902	1902	1902	1902	0
607	20230926	100900	31158541	1902	1905	1905	1902	41
608	20230926	100800	31080469	1905	1905	1905	1905	400
609	20230926	100700	30318469	1905	1905	1905	1905	0
610	20230926	100600	30318469	1905	1905	1905	1905	10
611	20230926	100500	30299419	1914	1914	1914	1914	0
612	20230926	100400	30299419	1914	1914	1914	1914	2
613	20230926	100300	30295591	1905	1905	1905	1905	0
614	20230926	100200	30295591	1905	1905	1905	1905	0
615	20230926	100100	30295591	1905	1905	1905	1905	12
616	20230926	100000	30272731	1906	1906	1906	1906	71
617	20230926	095900	30137405	1919	1918	1919	1918	25
618	20230926	095800	30089443	1905	1905	1905	1905	0
619	20230926	095700	30089443	1905	1905	1905	1905	432
620	20230926	095600	29266483	1905	1905	1905	1905	0
621	20230926	095500	29266483	1905	1906	1906	1905	111
622	20230926	095400	29054928	1906	1906	1906	1906	129
623	20230926	095300	28809054	1906	1906	1906	1906	1
624	20230926	095200	28807148	1906	1906	1906	1906	0
625	20230926	095100	28807148	1906	1906	1906	1906	0
626	20230926	095000	28807148	1906	1906	1906	1906	0
627	20230926	094900	28807148	1906	1906	1906	1906	0
628	20230926	094800	28807148	1906	1906	1906	1906	0
629	20230926	094700	28807148	1906	1906	1906	1906	0
630	20230926	094600	28807148	1906	1906	1906	1906	11
631	20230926	094500	28786182	1918	1918	1918	1907	33
632	20230926	094400	28723020	1918	1918	1918	1918	1
633	20230926	094300	28721102	1907	1907	1907	1907	13
634	20230926	094200	28696311	1918	1918	1918	1918	0
635	20230926	094100	28696311	1918	1918	1918	1918	0
636	20230926	094000	28696311	1918	1918	1918	1918	0
637	20230926	093900	28696311	1918	1918	1918	1918	29
638	20230926	093800	28640689	1906	1906	1906	1906	0
639	20230926	093700	28640689	1906	1906	1906	1906	0
640	20230926	093600	28640689	1906	1906	1906	1906	0
641	20230926	093500	28640689	1906	1906	1906	1906	0
642	20230926	093400	28640689	1906	1906	1906	1906	12
643	20230926	093300	28617817	1918	1918	1918	1918	100
644	20230926	093200	28426017	1905	1905	1905	1905	0
645	20230926	093100	28426017	1905	1905	1905	1905	0
646	20230926	093000	28426017	1905	1905	1905	1905	0
647	20230926	092900	28426017	1905	1906	1906	1905	100
648	20230926	092800	28235431	1906	1906	1906	1906	0
649	20230926	092700	28235431	1906	1906	1906	1906	0
650	20230926	092600	28235431	1906	1906	1906	1906	0
651	20230926	092500	28235431	1906	1906	1906	1906	0
652	20230926	092400	28235431	1906	1906	1906	1906	0
653	20230926	092300	28235431	1906	1918	1918	1906	20
654	20230926	092200	28197203	1906	1906	1906	1906	13
655	20230926	092100	28172425	1918	1918	1918	1918	10
656	20230926	092000	28153245	1918	1918	1918	1918	9
657	20230926	091900	28135983	1906	1906	1906	1906	14
658	20230926	091800	28109299	1918	1918	1918	1918	10
659	20230926	091700	28090119	1906	1918	1918	1906	22
660	20230926	091600	28048079	1906	1916	1916	1906	1540
661	20230926	091500	25097559	1916	1919	1919	1916	23
662	20230926	091400	25053461	1916	1916	1916	1916	0
663	20230926	091300	25053461	1916	1916	1916	1916	0
664	20230926	091200	25053461	1916	1916	1916	1916	12
665	20230926	091100	25030469	1919	1916	1919	1916	12
666	20230926	091000	25007474	1919	1919	1919	1919	7
667	20230926	090900	24994041	1916	1916	1916	1916	0
668	20230926	090800	24994041	1916	1916	1916	1916	0
669	20230926	090700	24994041	1916	1917	1919	1916	151
670	20230926	090600	24704504	1917	1917	1917	1917	0
671	20230926	090500	24704504	1917	1917	1917	1917	1
672	20230926	090400	24702587	1916	1906	1917	1906	964
673	20230926	090300	22855738	1916	1916	1916	1916	6
674	20230926	090200	22844242	1905	1905	1905	1905	12
675	20230926	090100	22821382	1918	1908	1918	1902	2141
676	20230926	090000	18743420	1907	1912	1918	1907	9812