KissMeData/310870/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203500	225192932	1825	1825	1825	1825	4597
3	20230913	203400	225192932	1825	1825	1825	1825	0
4	20230913	203300	225192932	1825	1825	1825	1825	0
5	20230913	203200	225192932	1825	1825	1825	1825	0
6	20230913	203100	225192932	1825	1825	1825	1825	0
7	20230913	203000	225192932	1825	1825	1825	1825	0
8	20230913	202900	225192932	1825	1825	1825	1825	0
9	20230913	202800	225192932	1825	1825	1825	1825	0
10	20230913	202700	225192932	1825	1825	1825	1825	0
11	20230913	202600	225192932	1825	1825	1825	1825	0
12	20230913	202500	225192932	1825	1825	1825	1825	0
13	20230913	202400	225192932	1825	1825	1825	1825	0
14	20230913	202300	225192932	1825	1825	1825	1825	0
15	20230913	202200	225192932	1825	1825	1825	1825	0
16	20230913	202100	225192932	1825	1825	1825	1825	0
17	20230913	202000	225192932	1825	1825	1825	1825	0
18	20230913	201900	225192932	1825	1825	1825	1825	0
19	20230913	201800	225192932	1825	1825	1825	1825	0
20	20230913	201700	225192932	1825	1825	1825	1825	0
21	20230913	201600	225192932	1825	1825	1825	1825	0
22	20230913	201500	225192932	1825	1825	1825	1825	0
23	20230913	201400	225192932	1825	1825	1825	1825	0
24	20230913	201300	225192932	1825	1825	1825	1825	0
25	20230913	201200	225192932	1825	1825	1825	1825	0
26	20230913	201100	225192932	1825	1825	1825	1825	0
27	20230913	201000	225192932	1825	1825	1825	1825	0
28	20230913	200900	225192932	1825	1825	1825	1825	0
29	20230913	200800	225192932	1825	1825	1825	1825	0
30	20230913	200700	225192932	1825	1825	1825	1825	0
31	20230913	200600	225192932	1825	1825	1825	1825	0
32	20230913	200500	225192932	1825	1825	1825	1825	4597
33	20230913	200400	225192932	1825	1825	1825	1825	0
34	20230913	200300	225192932	1825	1825	1825	1825	0
35	20230913	200200	225192932	1825	1825	1825	1825	0
36	20230913	200100	225192932	1825	1825	1825	1825	0
37	20230913	200000	225192932	1825	1825	1825	1825	0
38	20230913	195900	225192932	1825	1825	1825	1825	0
39	20230913	195800	225192932	1825	1825	1825	1825	0
40	20230913	195700	225192932	1825	1825	1825	1825	0
41	20230913	195600	225192932	1825	1825	1825	1825	0
42	20230913	195500	225192932	1825	1825	1825	1825	0
43	20230913	195400	225192932	1825	1825	1825	1825	0
44	20230913	195300	225192932	1825	1825	1825	1825	0
45	20230913	195200	225192932	1825	1825	1825	1825	0
46	20230913	195100	225192932	1825	1825	1825	1825	0
47	20230913	195000	225192932	1825	1825	1825	1825	0
48	20230913	194900	225192932	1825	1825	1825	1825	0
49	20230913	194800	225192932	1825	1825	1825	1825	0
50	20230913	194700	225192932	1825	1825	1825	1825	0
51	20230913	194600	225192932	1825	1825	1825	1825	0
52	20230913	194500	225192932	1825	1825	1825	1825	0
53	20230913	194400	225192932	1825	1825	1825	1825	0
54	20230913	194300	225192932	1825	1825	1825	1825	0
55	20230913	194200	225192932	1825	1825	1825	1825	0
56	20230913	194100	225192932	1825	1825	1825	1825	0
57	20230913	194000	225192932	1825	1825	1825	1825	0
58	20230913	193900	225192932	1825	1825	1825	1825	0
59	20230913	193800	225192932	1825	1825	1825	1825	0
60	20230913	193700	225192932	1825	1825	1825	1825	0
61	20230913	193600	225192932	1825	1825	1825	1825	0
62	20230913	193500	225192932	1825	1825	1825	1825	4597
63	20230913	193400	225192932	1825	1825	1825	1825	0
64	20230913	193300	225192932	1825	1825	1825	1825	0
65	20230913	193200	225192932	1825	1825	1825	1825	0
66	20230913	193100	225192932	1825	1825	1825	1825	0
67	20230913	193000	225192932	1825	1825	1825	1825	0
68	20230913	192900	225192932	1825	1825	1825	1825	0
69	20230913	192800	225192932	1825	1825	1825	1825	0
70	20230913	192700	225192932	1825	1825	1825	1825	0
71	20230913	192600	225192932	1825	1825	1825	1825	0
72	20230913	192500	225192932	1825	1825	1825	1825	0
73	20230913	192400	225192932	1825	1825	1825	1825	0
74	20230913	192300	225192932	1825	1825	1825	1825	0
75	20230913	192200	225192932	1825	1825	1825	1825	0
76	20230913	192100	225192932	1825	1825	1825	1825	0
77	20230913	192000	225192932	1825	1825	1825	1825	0
78	20230913	191900	225192932	1825	1825	1825	1825	0
79	20230913	191800	225192932	1825	1825	1825	1825	0
80	20230913	191700	225192932	1825	1825	1825	1825	0
81	20230913	191600	225192932	1825	1825	1825	1825	0
82	20230913	191500	225192932	1825	1825	1825	1825	0
83	20230913	191400	225192932	1825	1825	1825	1825	0
84	20230913	191300	225192932	1825	1825	1825	1825	0
85	20230913	191200	225192932	1825	1825	1825	1825	0
86	20230913	191100	225192932	1825	1825	1825	1825	0
87	20230913	191000	225192932	1825	1825	1825	1825	0
88	20230913	190900	225192932	1825	1825	1825	1825	0
89	20230913	190800	225192932	1825	1825	1825	1825	0
90	20230913	190700	225192932	1825	1825	1825	1825	0
91	20230913	190600	225192932	1825	1825	1825	1825	0
92	20230913	190500	225192932	1825	1825	1825	1825	4597
93	20230913	190400	225192932	1825	1825	1825	1825	0
94	20230913	190300	225192932	1825	1825	1825	1825	0
95	20230913	190200	225192932	1825	1825	1825	1825	0
96	20230913	190100	225192932	1825	1825	1825	1825	0
97	20230913	190000	225192932	1825	1825	1825	1825	0
98	20230913	185900	225192932	1825	1825	1825	1825	0
99	20230913	185800	225192932	1825	1825	1825	1825	0
100	20230913	185700	225192932	1825	1825	1825	1825	0
101	20230913	185600	225192932	1825	1825	1825	1825	0
102	20230913	185500	225192932	1825	1825	1825	1825	0
103	20230913	185400	225192932	1825	1825	1825	1825	0
104	20230913	185300	225192932	1825	1825	1825	1825	0
105	20230913	185200	225192932	1825	1825	1825	1825	0
106	20230913	185100	225192932	1825	1825	1825	1825	0
107	20230913	185000	225192932	1825	1825	1825	1825	0
108	20230913	184900	225192932	1825	1825	1825	1825	0
109	20230913	184800	225192932	1825	1825	1825	1825	0
110	20230913	184700	225192932	1825	1825	1825	1825	0
111	20230913	184600	225192932	1825	1825	1825	1825	0
112	20230913	184500	225192932	1825	1825	1825	1825	0
113	20230913	184400	225192932	1825	1825	1825	1825	0
114	20230913	184300	225192932	1825	1825	1825	1825	0
115	20230913	184200	225192932	1825	1825	1825	1825	0
116	20230913	184100	225192932	1825	1825	1825	1825	0
117	20230913	184000	225192932	1825	1825	1825	1825	0
118	20230913	183900	225192932	1825	1825	1825	1825	0
119	20230913	183800	225192932	1825	1825	1825	1825	0
120	20230913	183700	225192932	1825	1825	1825	1825	0
121	20230913	183600	225192932	1825	1825	1825	1825	0
122	20230913	183500	225192932	1825	1825	1825	1825	4597
123	20230913	183400	225192932	1825	1825	1825	1825	0
124	20230913	183300	225192932	1825	1825	1825	1825	0
125	20230913	183200	225192932	1825	1825	1825	1825	0
126	20230913	183100	225192932	1825	1825	1825	1825	0
127	20230913	183000	225192932	1825	1825	1825	1825	0
128	20230913	182900	225192932	1825	1825	1825	1825	0
129	20230913	182800	225192932	1825	1825	1825	1825	0
130	20230913	182700	225192932	1825	1825	1825	1825	0
131	20230913	182600	225192932	1825	1825	1825	1825	0
132	20230913	182500	225192932	1825	1825	1825	1825	0
133	20230913	182400	225192932	1825	1825	1825	1825	0
134	20230913	182300	225192932	1825	1825	1825	1825	0
135	20230913	182200	225192932	1825	1825	1825	1825	0
136	20230913	182100	225192932	1825	1825	1825	1825	0
137	20230913	182000	225192932	1825	1825	1825	1825	0
138	20230913	181900	225192932	1825	1825	1825	1825	0
139	20230913	181800	225192932	1825	1825	1825	1825	0
140	20230913	181700	225192932	1825	1825	1825	1825	0
141	20230913	181600	225192932	1825	1825	1825	1825	0
142	20230913	181500	225192932	1825	1825	1825	1825	0
143	20230913	181400	225192932	1825	1825	1825	1825	0
144	20230913	181300	225192932	1825	1825	1825	1825	0
145	20230913	181200	225192932	1825	1825	1825	1825	0
146	20230913	181100	225192932	1825	1825	1825	1825	0
147	20230913	181000	225192932	1825	1825	1825	1825	0
148	20230913	180900	225192932	1825	1825	1825	1825	0
149	20230913	180800	225192932	1825	1825	1825	1825	0
150	20230913	180700	225192932	1825	1825	1825	1825	0
151	20230913	180600	225192932	1825	1825	1825	1825	0
152	20230913	180500	225192932	1825	1825	1825	1825	4597
153	20230913	180400	225192932	1825	1825	1825	1825	0
154	20230913	180300	225192932	1825	1825	1825	1825	0
155	20230913	180200	225192932	1825	1825	1825	1825	0
156	20230913	180100	225192932	1825	1825	1825	1825	0
157	20230913	180000	225192932	1825	1825	1825	1825	0
158	20230913	175900	225192932	1825	1825	1825	1825	0
159	20230913	175800	225192932	1825	1825	1825	1825	0
160	20230913	175700	225192932	1825	1825	1825	1825	0
161	20230913	175600	225192932	1825	1825	1825	1825	0
162	20230913	175500	225192932	1825	1825	1825	1825	0
163	20230913	175400	225192932	1825	1825	1825	1825	0
164	20230913	175300	225192932	1825	1825	1825	1825	0
165	20230913	175200	225192932	1825	1825	1825	1825	0
166	20230913	175100	225192932	1825	1825	1825	1825	0
167	20230913	175000	225192932	1825	1825	1825	1825	0
168	20230913	174900	225192932	1825	1825	1825	1825	0
169	20230913	174800	225192932	1825	1825	1825	1825	0
170	20230913	174700	225192932	1825	1825	1825	1825	0
171	20230913	174600	225192932	1825	1825	1825	1825	0
172	20230913	174500	225192932	1825	1825	1825	1825	0
173	20230913	174400	225192932	1825	1825	1825	1825	0
174	20230913	174300	225192932	1825	1825	1825	1825	0
175	20230913	174200	225192932	1825	1825	1825	1825	0
176	20230913	174100	225192932	1825	1825	1825	1825	0
177	20230913	174000	225192932	1825	1825	1825	1825	0
178	20230913	173900	225192932	1825	1825	1825	1825	0
179	20230913	173800	225192932	1825	1825	1825	1825	0
180	20230913	173700	225192932	1825	1825	1825	1825	0
181	20230913	173600	225192932	1825	1825	1825	1825	0
182	20230913	173500	225192932	1825	1825	1825	1825	4597
183	20230913	173400	225192932	1825	1825	1825	1825	0
184	20230913	173300	225192932	1825	1825	1825	1825	0
185	20230913	173200	225192932	1825	1825	1825	1825	0
186	20230913	173100	225192932	1825	1825	1825	1825	0
187	20230913	173000	225192932	1825	1825	1825	1825	0
188	20230913	172900	225192932	1825	1825	1825	1825	0
189	20230913	172800	225192932	1825	1825	1825	1825	0
190	20230913	172700	225192932	1825	1825	1825	1825	0
191	20230913	172600	225192932	1825	1825	1825	1825	0
192	20230913	172500	225192932	1825	1825	1825	1825	0
193	20230913	172400	225192932	1825	1825	1825	1825	0
194	20230913	172300	225192932	1825	1825	1825	1825	0
195	20230913	172200	225192932	1825	1825	1825	1825	0
196	20230913	172100	225192932	1825	1825	1825	1825	0
197	20230913	172000	225192932	1825	1825	1825	1825	0
198	20230913	171900	225192932	1825	1825	1825	1825	0
199	20230913	171800	225192932	1825	1825	1825	1825	0
200	20230913	171700	225192932	1825	1825	1825	1825	0
201	20230913	171600	225192932	1825	1825	1825	1825	0
202	20230913	171500	225192932	1825	1825	1825	1825	0
203	20230913	171400	225192932	1825	1825	1825	1825	0
204	20230913	171300	225192932	1825	1825	1825	1825	0
205	20230913	171200	225192932	1825	1825	1825	1825	0
206	20230913	171100	225192932	1825	1825	1825	1825	0
207	20230913	171000	225192932	1825	1825	1825	1825	0
208	20230913	170900	225192932	1825	1825	1825	1825	0
209	20230913	170800	225192932	1825	1825	1825	1825	0
210	20230913	170700	225192932	1825	1825	1825	1825	0
211	20230913	170600	225192932	1825	1825	1825	1825	0
212	20230913	170500	225192932	1825	1825	1825	1825	4597
213	20230913	170400	225192932	1825	1825	1825	1825	0
214	20230913	170300	225192932	1825	1825	1825	1825	0
215	20230913	170200	225192932	1825	1825	1825	1825	0
216	20230913	170100	225192932	1825	1825	1825	1825	0
217	20230913	170000	225192932	1825	1825	1825	1825	0
218	20230913	165900	225192932	1825	1825	1825	1825	0
219	20230913	165800	225192932	1825	1825	1825	1825	0
220	20230913	165700	225192932	1825	1825	1825	1825	0
221	20230913	165600	225192932	1825	1825	1825	1825	0
222	20230913	165500	225192932	1825	1825	1825	1825	0
223	20230913	165400	225192932	1825	1825	1825	1825	0
224	20230913	165300	225192932	1825	1825	1825	1825	0
225	20230913	165200	225192932	1825	1825	1825	1825	0
226	20230913	165100	225192932	1825	1825	1825	1825	0
227	20230913	165000	225192932	1825	1825	1825	1825	0
228	20230913	164900	225192932	1825	1825	1825	1825	0
229	20230913	164800	225192932	1825	1825	1825	1825	0
230	20230913	164700	225192932	1825	1825	1825	1825	0
231	20230913	164600	225192932	1825	1825	1825	1825	0
232	20230913	164500	225192932	1825	1825	1825	1825	0
233	20230913	164400	225192932	1825	1825	1825	1825	0
234	20230913	164300	225192932	1825	1825	1825	1825	0
235	20230913	164200	225192932	1825	1825	1825	1825	0
236	20230913	164100	225192932	1825	1825	1825	1825	0
237	20230913	164000	225192932	1825	1825	1825	1825	0
238	20230913	163900	225192932	1825	1825	1825	1825	0
239	20230913	163800	225192932	1825	1825	1825	1825	0
240	20230913	163700	225192932	1825	1825	1825	1825	0
241	20230913	163600	225192932	1825	1825	1825	1825	0
242	20230913	163500	225192932	1825	1825	1825	1825	4597
243	20230913	163400	225192932	1825	1825	1825	1825	0
244	20230913	163300	225192932	1825	1825	1825	1825	0
245	20230913	163200	225192932	1825	1825	1825	1825	0
246	20230913	163100	225192932	1825	1825	1825	1825	0
247	20230913	163000	225192932	1825	1825	1825	1825	0
248	20230913	162900	225192932	1825	1825	1825	1825	0
249	20230913	162800	225192932	1825	1825	1825	1825	0
250	20230913	162700	225192932	1825	1825	1825	1825	0
251	20230913	162600	225192932	1825	1825	1825	1825	0
252	20230913	162500	225192932	1825	1825	1825	1825	0
253	20230913	162400	225192932	1825	1825	1825	1825	0
254	20230913	162300	225192932	1825	1825	1825	1825	0
255	20230913	162200	225192932	1825	1825	1825	1825	0
256	20230913	162100	225192932	1825	1825	1825	1825	0
257	20230913	162000	225192932	1825	1825	1825	1825	0
258	20230913	161900	225192932	1825	1825	1825	1825	0
259	20230913	161800	225192932	1825	1825	1825	1825	0
260	20230913	161700	225192932	1825	1825	1825	1825	0
261	20230913	161600	225192932	1825	1825	1825	1825	0
262	20230913	161500	225192932	1825	1825	1825	1825	0
263	20230913	161400	225192932	1825	1825	1825	1825	0
264	20230913	161300	225192932	1825	1825	1825	1825	0
265	20230913	161200	225192932	1825	1825	1825	1825	0
266	20230913	161100	225192932	1825	1825	1825	1825	0
267	20230913	161000	225192932	1825	1825	1825	1825	0
268	20230913	160900	225192932	1825	1825	1825	1825	0
269	20230913	160800	225192932	1825	1825	1825	1825	0
270	20230913	160700	225192932	1825	1825	1825	1825	0
271	20230913	160600	225192932	1825	1825	1825	1825	0
272	20230913	160500	225192932	1825	1825	1825	1825	4597
273	20230913	160400	225192932	1825	1825	1825	1825	0
274	20230913	160300	225192932	1825	1825	1825	1825	0
275	20230913	160200	225192932	1825	1825	1825	1825	0
276	20230913	160100	225192932	1825	1825	1825	1825	0
277	20230913	160000	225192932	1825	1825	1825	1825	0
278	20230913	155900	225192932	1825	1825	1825	1825	0
279	20230913	155800	225192932	1825	1825	1825	1825	0
280	20230913	155700	225192932	1825	1825	1825	1825	0
281	20230913	155600	225192932	1825	1825	1825	1825	0
282	20230913	155500	225192932	1825	1825	1825	1825	0
283	20230913	155400	225192932	1825	1825	1825	1825	0
284	20230913	155300	225192932	1825	1825	1825	1825	0
285	20230913	155200	225192932	1825	1825	1825	1825	0
286	20230913	155100	225192932	1825	1825	1825	1825	0
287	20230913	155000	225192932	1825	1825	1825	1825	0
288	20230913	154900	225192932	1825	1825	1825	1825	0
289	20230913	154800	225192932	1825	1825	1825	1825	0
290	20230913	154700	225192932	1825	1825	1825	1825	0
291	20230913	154600	225192932	1825	1825	1825	1825	0
292	20230913	154500	225192932	1825	1825	1825	1825	0
293	20230913	154400	225192932	1825	1825	1825	1825	0
294	20230913	154300	225192932	1825	1825	1825	1825	0
295	20230913	154200	225192932	1825	1825	1825	1825	0
296	20230913	154100	225192932	1825	1825	1825	1825	0
297	20230913	154000	225192932	1825	1825	1825	1825	0
298	20230913	153900	225192932	1825	1825	1825	1825	0
299	20230913	153800	225192932	1825	1825	1825	1825	0
300	20230913	153700	225192932	1825	1825	1825	1825	0
301	20230913	153600	225192932	1825	1825	1825	1825	0
302	20230913	153500	225192932	1825	1825	1825	1825	4597
303	20230913	153400	225192932	1825	1825	1825	1825	0
304	20230913	153300	225192932	1825	1825	1825	1825	0
305	20230913	153200	225192932	1825	1825	1825	1825	0
306	20230913	153100	225192932	1825	1825	1825	1825	0
307	20230913	153000	225192932	1825	1825	1825	1825	4597
308	20230913	152900	216803407	1847	1847	1847	1847	0
309	20230913	152800	216803407	1847	1847	1847	1847	0
310	20230913	152700	216803407	1847	1847	1847	1847	0
311	20230913	152600	216803407	1847	1847	1847	1847	0
312	20230913	152500	216803407	1847	1847	1847	1847	0
313	20230913	152400	216803407	1847	1847	1847	1847	0
314	20230913	152300	216803407	1847	1847	1847	1847	0
315	20230913	152200	216803407	1847	1847	1847	1847	0
316	20230913	152100	216803407	1847	1847	1847	1847	0
317	20230913	152000	216803407	1847	1847	1847	1847	0
318	20230913	151900	216803407	1847	1847	1847	1847	0
319	20230913	151800	216803407	1847	1849	1849	1847	1332
320	20230913	151700	214341214	1849	1850	1850	1849	394
321	20230913	151600	213612615	1850	1850	1850	1850	369
322	20230913	151500	212929965	1852	1852	1852	1852	0
323	20230913	151400	212929965	1852	1852	1852	1852	0
324	20230913	151300	212929965	1852	1852	1852	1852	11
325	20230913	151200	212909593	1852	1852	1852	1852	0
326	20230913	151100	212909593	1852	1852	1852	1852	0
327	20230913	151000	212909593	1852	1850	1852	1850	332
328	20230913	150900	212295353	1850	1850	1850	1850	22
329	20230913	150800	212254653	1851	1851	1851	1851	0
330	20230913	150700	212254653	1851	1852	1852	1851	47
331	20230913	150600	212167622	1852	1852	1852	1852	40
332	20230913	150500	212093542	1854	1854	1854	1854	11
333	20230913	150400	212073148	1852	1852	1852	1852	300
334	20230913	150300	211517548	1852	1852	1852	1852	415
335	20230913	150200	210748968	1854	1854	1854	1854	142
336	20230913	150100	210485700	1854	1854	1854	1854	11
337	20230913	150000	210465306	1854	1854	1854	1854	0
338	20230913	145900	210465306	1854	1854	1854	1854	0
339	20230913	145800	210465306	1854	1854	1854	1854	11
340	20230913	145700	210444912	1854	1854	1854	1854	30
341	20230913	145600	210389292	1854	1854	1854	1854	1
342	20230913	145500	210387438	1850	1850	1850	1850	0
343	20230913	145400	210387438	1850	1850	1850	1850	0
344	20230913	145300	210387438	1850	1850	1850	1850	0
345	20230913	145200	210387438	1850	1850	1850	1850	0
346	20230913	145100	210387438	1850	1850	1850	1850	23
347	20230913	145000	210344888	1854	1854	1854	1854	5
348	20230913	144900	210335618	1849	1854	1854	1849	155
349	20230913	144800	210048968	1854	1854	1854	1854	0
350	20230913	144700	210048968	1854	1849	1854	1849	21
351	20230913	144600	210010124	1850	1850	1850	1850	414
352	20230913	144500	209244224	1850	1850	1850	1850	0
353	20230913	144400	209244224	1850	1850	1850	1850	0
354	20230913	144300	209244224	1850	1850	1850	1850	0
355	20230913	144200	209244224	1850	1850	1850	1850	0
356	20230913	144100	209244224	1850	1853	1853	1850	147
357	20230913	144000	208972208	1853	1853	1853	1853	11
358	20230913	143900	208951825	1853	1853	1853	1853	5
359	20230913	143800	208942560	1851	1853	1853	1851	2684
360	20230913	143700	203972182	1853	1853	1853	1853	0
361	20230913	143600	203972182	1853	1853	1853	1853	0
362	20230913	143500	203972182	1853	1853	1853	1853	0
363	20230913	143400	203972182	1853	1853	1853	1853	200
364	20230913	143300	203601582	1852	1852	1852	1852	308
365	20230913	143200	203031166	1853	1853	1853	1853	191
366	20230913	143100	202677243	1853	1853	1853	1853	190
367	20230913	143000	202325173	1854	1854	1854	1854	50
368	20230913	142900	202232473	1854	1854	1854	1854	2
369	20230913	142800	202228765	1854	1854	1854	1852	612
370	20230913	142700	201094119	1854	1853	1854	1852	1151
371	20230913	142600	198962035	1854	1853	1854	1853	120
372	20230913	142500	198739673	1854	1859	1859	1854	630
373	20230913	142400	197571301	1859	1859	1859	1859	2
374	20230913	142300	197567583	1860	1860	1860	1860	2
375	20230913	142200	197563863	1861	1856	1861	1855	717
376	20230913	142100	196233212	1856	1863	1863	1856	1002
377	20230913	142000	194372852	1863	1858	1863	1858	122
378	20230913	141900	194146166	1863	1864	1864	1863	63
379	20230913	141800	194028784	1864	1864	1864	1864	2
380	20230913	141700	194025056	1864	1864	1864	1864	2
381	20230913	141600	194021328	1864	1864	1864	1864	13
382	20230913	141500	193997096	1864	1864	1864	1864	15
383	20230913	141400	193969136	1864	1864	1864	1864	2
384	20230913	141300	193965408	1864	1864	1864	1864	13
385	20230913	141200	193941176	1864	1861	1864	1861	4
386	20230913	141100	193933726	1861	1861	1861	1861	7
387	20230913	141000	193920699	1861	1861	1861	1861	13
388	20230913	140900	193896506	1861	1861	1861	1861	2
389	20230913	140800	193892784	1862	1862	1862	1862	2
390	20230913	140700	193889060	1862	1862	1862	1862	13
391	20230913	140600	193864854	1862	1862	1862	1862	2
392	20230913	140500	193861130	1862	1862	1862	1862	102
393	20230913	140400	193671206	1862	1862	1862	1862	13
394	20230913	140300	193647000	1862	1862	1862	1862	12
395	20230913	140200	193624656	1863	1863	1863	1863	3
396	20230913	140100	193619067	1863	1863	1863	1863	114
397	20230913	140000	193406685	1863	1863	1863	1863	3
398	20230913	135900	193401096	1863	1863	1863	1863	7
399	20230913	135800	193388055	1863	1863	1863	1863	11
400	20230913	135700	193367562	1863	1863	1863	1863	0
401	20230913	135600	193367562	1863	1863	1863	1863	0
402	20230913	135500	193367562	1863	1863	1863	1863	11
403	20230913	135400	193347069	1865	1865	1865	1865	0
404	20230913	135300	193347069	1865	1865	1865	1865	2
405	20230913	135200	193343339	1855	1855	1855	1855	0
406	20230913	135100	193343339	1855	1855	1855	1855	0
407	20230913	135000	193343339	1855	1855	1855	1855	656
408	20230913	134900	192126459	1855	1855	1855	1855	0
409	20230913	134800	192126459	1855	1855	1855	1855	0
410	20230913	134700	192126459	1855	1855	1855	1855	0
411	20230913	134600	192126459	1855	1855	1855	1855	0
412	20230913	134500	192126459	1855	1855	1855	1855	2000
413	20230913	134400	188416459	1855	1855	1855	1855	0
414	20230913	134300	188416459	1855	1855	1855	1855	0
415	20230913	134200	188416459	1855	1855	1855	1855	0
416	20230913	134100	188416459	1855	1855	1855	1855	0
417	20230913	134000	188416459	1855	1855	1855	1855	0
418	20230913	133900	188416459	1855	1855	1855	1855	0
419	20230913	133800	188416459	1855	1855	1855	1855	929
420	20230913	133700	186693164	1867	1867	1867	1867	11
421	20230913	133600	186672627	1869	1867	1869	1867	408
422	20230913	133500	185910871	1867	1867	1867	1867	100
423	20230913	133400	185724171	1866	1867	1867	1866	511
424	20230913	133300	184770634	1867	1867	1867	1867	2
425	20230913	133200	184766900	1867	1867	1867	1867	18
426	20230913	133100	184733294	1867	1867	1867	1867	11
427	20230913	133000	184712757	1867	1857	1867	1856	2301
428	20230913	132900	180441327	1857	1866	1869	1857	3900
429	20230913	132800	173189050	1864	1866	1866	1864	51
430	20230913	132700	173093964	1867	1867	1867	1867	0
431	20230913	132600	173093964	1867	1867	1867	1867	0
432	20230913	132500	173093964	1867	1866	1867	1866	11
433	20230913	132400	173073428	1868	1868	1868	1868	0
434	20230913	132300	173073428	1868	1868	1868	1868	0
435	20230913	132200	173073428	1868	1868	1868	1868	11
436	20230913	132100	173052880	1868	1868	1868	1868	0
437	20230913	132000	173052880	1868	1868	1868	1868	131
438	20230913	131900	172808172	1864	1864	1864	1864	0
439	20230913	131800	172808172	1864	1864	1864	1864	0
440	20230913	131700	172808172	1864	1864	1864	1864	0
441	20230913	131600	172808172	1864	1864	1864	1864	50
442	20230913	131500	172714972	1864	1864	1864	1864	536
443	20230913	131400	171715868	1864	1864	1864	1864	0
444	20230913	131300	171715868	1864	1864	1864	1864	713
445	20230913	131200	170386836	1864	1864	1864	1864	0
446	20230913	131100	170386836	1864	1864	1864	1864	1448
447	20230913	131000	167687764	1860	1860	1860	1860	0
448	20230913	130900	167687764	1860	1860	1860	1860	10
449	20230913	130800	167669164	1860	1860	1860	1860	3
450	20230913	130700	167663584	1860	1860	1860	1860	0
451	20230913	130600	167663584	1860	1860	1860	1860	0
452	20230913	130500	167663584	1860	1860	1860	1860	0
453	20230913	130400	167663584	1860	1866	1866	1860	1044
454	20230913	130300	165721480	1866	1866	1866	1866	0
455	20230913	130200	165721480	1866	1866	1866	1866	0
456	20230913	130100	165721480	1866	1866	1866	1866	0
457	20230913	130000	165721480	1866	1866	1866	1866	0
458	20230913	125900	165721480	1866	1866	1866	1866	0
459	20230913	125800	165721480	1866	1866	1866	1866	0
460	20230913	125700	165721480	1866	1866	1866	1866	0
461	20230913	125600	165721480	1866	1866	1866	1866	0
462	20230913	125500	165721480	1866	1866	1866	1866	0
463	20230913	125400	165721480	1866	1866	1866	1866	1
464	20230913	125300	165719614	1866	1866	1866	1866	10
465	20230913	125200	165700954	1866	1866	1866	1866	0
466	20230913	125100	165700954	1866	1866	1866	1866	0
467	20230913	125000	165700954	1866	1866	1866	1866	32
468	20230913	124900	165641242	1860	1860	1860	1860	0
469	20230913	124800	165641242	1860	1860	1860	1860	0
470	20230913	124700	165641242	1860	1862	1862	1860	510
471	20230913	124600	164692180	1867	1867	1867	1867	11
472	20230913	124500	164671643	1867	1867	1867	1867	0
473	20230913	124400	164671643	1867	1867	1867	1867	0
474	20230913	124300	164671643	1867	1870	1870	1867	66
475	20230913	124200	164548388	1870	1873	1873	1870	66
476	20230913	124100	164424938	1875	1875	1875	1875	0
477	20230913	124000	164424938	1875	1875	1875	1875	11
478	20230913	123900	164404313	1875	1875	1875	1875	0
479	20230913	123800	164404313	1875	1875	1875	1875	0
480	20230913	123700	164404313	1875	1875	1875	1875	11
481	20230913	123600	164383688	1875	1875	1875	1875	0
482	20230913	123500	164383688	1875	1875	1875	1875	0
483	20230913	123400	164383688	1875	1875	1875	1875	11
484	20230913	123300	164363063	1875	1875	1875	1875	9
485	20230913	123200	164346188	1875	1874	1875	1874	6
486	20230913	123100	164334941	1873	1873	1873	1873	1
487	20230913	123000	164333068	1873	1873	1873	1873	0
488	20230913	122900	164333068	1873	1873	1873	1873	1
489	20230913	122800	164331195	1873	1873	1873	1873	11
490	20230913	122700	164310592	1873	1873	1873	1873	0
491	20230913	122600	164310592	1873	1873	1873	1873	33
492	20230913	122500	164248783	1873	1873	1873	1873	0
493	20230913	122400	164248783	1873	1873	1873	1873	0
494	20230913	122300	164248783	1873	1873	1873	1873	0
495	20230913	122200	164248783	1873	1873	1873	1873	0
496	20230913	122100	164248783	1873	1873	1873	1873	0
497	20230913	122000	164248783	1873	1873	1873	1873	0
498	20230913	121900	164248783	1873	1873	1873	1873	0
499	20230913	121800	164248783	1873	1873	1873	1873	11
500	20230913	121700	164228180	1875	1875	1875	1875	0
501	20230913	121600	164228180	1875	1875	1875	1875	21
502	20230913	121500	164188805	1875	1875	1875	1875	0
503	20230913	121400	164188805	1875	1875	1875	1875	0
504	20230913	121300	164188805	1875	1875	1875	1875	160
505	20230913	121200	163888805	1873	1873	1873	1873	0
506	20230913	121100	163888805	1873	1873	1873	1873	0
507	20230913	121000	163888805	1873	1873	1873	1873	11
508	20230913	120900	163868202	1873	1873	1873	1873	10
509	20230913	120800	163849472	1873	1873	1873	1873	0
510	20230913	120700	163849472	1873	1874	1874	1873	15
511	20230913	120600	163821366	1874	1877	1877	1874	814
512	20230913	120500	162295630	1877	1877	1877	1877	0
513	20230913	120400	162295630	1877	1877	1877	1877	11
514	20230913	120300	162274983	1877	1877	1877	1877	0
515	20230913	120200	162274983	1877	1877	1877	1877	0
516	20230913	120100	162274983	1877	1877	1877	1877	11
517	20230913	120000	162254336	1877	1877	1877	1877	1
518	20230913	115900	162252459	1873	1873	1873	1873	0
519	20230913	115800	162252459	1873	1876	1876	1873	226
520	20230913	115700	161829128	1876	1876	1876	1876	0
521	20230913	115600	161829128	1876	1876	1876	1876	0
522	20230913	115500	161829128	1876	1878	1878	1876	511
523	20230913	115400	160870470	1878	1878	1878	1878	80
524	20230913	115300	160720230	1878	1876	1878	1876	300
525	20230913	115200	160156888	1876	1876	1876	1876	11
526	20230913	115100	160136252	1876	1876	1876	1876	0
527	20230913	115000	160136252	1876	1876	1876	1876	0
528	20230913	114900	160136252	1876	1875	1876	1875	11
529	20230913	114800	160115618	1876	1876	1876	1876	100
530	20230913	114700	159928018	1873	1873	1873	1873	0
531	20230913	114600	159928018	1873	1873	1873	1873	1
532	20230913	114500	159926145	1873	1873	1873	1873	1
533	20230913	114400	159924272	1870	1870	1870	1870	0
534	20230913	114300	159924272	1870	1870	1870	1870	10
535	20230913	114200	159905572	1870	1870	1870	1870	0
536	20230913	114100	159905572	1870	1870	1870	1870	0
537	20230913	114000	159905572	1870	1870	1870	1870	100
538	20230913	113900	159718572	1867	1867	1867	1867	0
539	20230913	113800	159718572	1867	1867	1867	1867	0
540	20230913	113700	159718572	1867	1867	1867	1867	0
541	20230913	113600	159718572	1867	1867	1867	1867	0
542	20230913	113500	159718572	1867	1867	1867	1867	93
543	20230913	113400	159544941	1867	1867	1867	1867	0
544	20230913	113300	159544941	1867	1867	1867	1867	0
545	20230913	113200	159544941	1867	1867	1867	1867	0
546	20230913	113100	159544941	1867	1867	1867	1867	11
547	20230913	113000	159524404	1867	1867	1867	1867	0
548	20230913	112900	159524404	1867	1867	1867	1867	11
549	20230913	112800	159503867	1867	1867	1867	1867	0
550	20230913	112700	159503867	1867	1867	1867	1867	0
551	20230913	112600	159503867	1867	1867	1867	1867	11
552	20230913	112500	159483330	1867	1867	1867	1867	0
553	20230913	112400	159483330	1867	1867	1867	1867	0
554	20230913	112300	159483330	1867	1867	1867	1867	0
555	20230913	112200	159483330	1867	1867	1867	1867	11
556	20230913	112100	159462793	1867	1867	1867	1867	0
557	20230913	112000	159462793	1867	1867	1867	1867	0
558	20230913	111900	159462793	1867	1867	1867	1867	11
559	20230913	111800	159442256	1857	1857	1857	1857	0
560	20230913	111700	159442256	1857	1857	1857	1857	0
561	20230913	111600	159442256	1857	1861	1861	1857	1368
562	20230913	111500	156900820	1861	1864	1864	1861	550
563	20230913	111400	155876256	1863	1863	1863	1863	1100
564	20230913	111300	153826956	1864	1871	1871	1864	695
565	20230913	111200	152531301	1873	1873	1873	1873	10
566	20230913	111100	152512571	1873	1873	1873	1873	0
567	20230913	111000	152512571	1873	1873	1873	1873	12
568	20230913	110900	152490095	1873	1873	1873	1873	0
569	20230913	110800	152490095	1873	1873	1873	1873	0
570	20230913	110700	152490095	1873	1873	1873	1873	69
571	20230913	110600	152360858	1866	1866	1866	1866	0
572	20230913	110500	152360858	1866	1866	1866	1866	41
573	20230913	110400	152284352	1864	1864	1864	1864	0
574	20230913	110300	152284352	1864	1864	1864	1864	0
575	20230913	110200	152284352	1864	1864	1864	1864	550
576	20230913	110100	151259152	1864	1864	1864	1864	160
577	20230913	110000	150960912	1863	1863	1863	1863	178
578	20230913	105900	150629298	1864	1864	1864	1864	0
579	20230913	105800	150629298	1864	1865	1865	1864	1116
580	20230913	105700	148548305	1866	1866	1866	1866	0
581	20230913	105600	148548305	1866	1866	1866	1866	100
582	20230913	105500	148361705	1873	1873	1873	1873	12
583	20230913	105400	148339229	1873	1873	1873	1873	2
584	20230913	105300	148335483	1864	1864	1864	1864	711
585	20230913	105200	147010179	1864	1865	1865	1864	2013
586	20230913	105100	143257934	1865	1865	1865	1865	20
587	20230913	105000	143220634	1865	1865	1865	1865	87
588	20230913	104900	143058379	1864	1864	1864	1864	500
589	20230913	104800	142126379	1864	1864	1864	1864	3278
590	20230913	104700	136016187	1864	1865	1865	1864	64
591	20230913	104600	135896881	1874	1874	1874	1874	12
592	20230913	104500	135874393	1874	1874	1874	1874	1
593	20230913	104400	135872519	1865	1865	1865	1865	0
594	20230913	104300	135872519	1865	1876	1876	1864	843
595	20230913	104200	134300222	1876	1876	1876	1876	0
596	20230913	104100	134300222	1876	1876	1876	1876	0
597	20230913	104000	134300222	1876	1876	1876	1876	12
598	20230913	103900	134277710	1876	1876	1876	1876	0
599	20230913	103800	134277710	1876	1876	1876	1876	55
600	20230913	103700	134174530	1876	1876	1876	1876	12
601	20230913	103600	134152018	1876	1872	1876	1864	10132
602	20230913	103500	115258025	1877	1877	1877	1877	132
603	20230913	103400	115010261	1872	1872	1872	1872	0
604	20230913	103300	115010261	1872	1872	1872	1872	110
605	20230913	103200	114804341	1873	1873	1873	1873	312
606	20230913	103100	114219965	1877	1877	1877	1877	12
607	20230913	103000	114197441	1877	1877	1877	1877	1
608	20230913	102900	114195564	1878	1878	1878	1878	0
609	20230913	102800	114195564	1878	1878	1878	1878	12
610	20230913	102700	114173028	1878	1878	1878	1878	25
611	20230913	102600	114126078	1873	1873	1873	1873	0
612	20230913	102500	114126078	1873	1873	1873	1873	0
613	20230913	102400	114126078	1873	1873	1873	1873	0
614	20230913	102300	114126078	1873	1873	1873	1873	0
615	20230913	102200	114126078	1873	1873	1873	1873	0
616	20230913	102100	114126078	1873	1873	1873	1873	0
617	20230913	102000	114126078	1873	1873	1873	1873	20
618	20230913	101900	114088618	1881	1881	1881	1881	12
619	20230913	101800	114066046	1881	1881	1881	1881	1
620	20230913	101700	114064165	1878	1878	1878	1878	0
621	20230913	101600	114064165	1878	1872	1878	1872	12
622	20230913	101500	114041665	1881	1881	1881	1881	0
623	20230913	101400	114041665	1881	1881	1881	1881	0
624	20230913	101300	114041665	1881	1881	1881	1881	1
625	20230913	101200	114039784	1866	1866	1866	1866	0
626	20230913	101100	114039784	1866	1866	1866	1866	0
627	20230913	101000	114039784	1866	1866	1866	1866	0
628	20230913	100900	114039784	1866	1866	1866	1866	0
629	20230913	100800	114039784	1866	1866	1866	1866	0
630	20230913	100700	114039784	1866	1866	1866	1866	0
631	20230913	100600	114039784	1866	1866	1866	1866	0
632	20230913	100500	114039784	1866	1866	1866	1866	0
633	20230913	100400	114039784	1866	1866	1866	1866	0
634	20230913	100300	114039784	1866	1866	1866	1866	3000
635	20230913	100200	108441784	1866	1866	1866	1866	20
636	20230913	100100	108404464	1865	1866	1866	1865	574
637	20230913	100000	107333853	1865	1865	1865	1865	0
638	20230913	095900	107333853	1865	1866	1866	1865	210
639	20230913	095800	106942103	1865	1866	1866	1865	242
640	20230913	095700	106490573	1865	1870	1870	1865	847
641	20230913	095600	104909818	1865	1866	1866	1865	5325
642	20230913	095500	94978583	1865	1870	1870	1865	1500
643	20230913	095400	92179742	1869	1875	1875	1869	1100
644	20230913	095300	90121018	1876	1877	1877	1876	300
645	20230913	095200	89558089	1880	1882	1882	1880	2257
646	20230913	095100	85314467	1882	1883	1883	1882	972
647	20230913	095000	83485075	1884	1884	1884	1884	0
648	20230913	094900	83485075	1884	1884	1884	1884	38
649	20230913	094800	83413483	1884	1884	1884	1884	0
650	20230913	094700	83413483	1884	1884	1884	1884	5
651	20230913	094600	83404063	1887	1887	1887	1887	160
652	20230913	094500	83102143	1883	1883	1883	1883	3
653	20230913	094400	83096494	1887	1887	1887	1887	0
654	20230913	094300	83096494	1887	1887	1887	1887	12
655	20230913	094200	83073850	1887	1887	1887	1887	1
656	20230913	094100	83071963	1887	1887	1887	1887	0
657	20230913	094000	83071963	1887	1887	1887	1887	12
658	20230913	093900	83049319	1887	1887	1887	1887	0
659	20230913	093800	83049319	1887	1887	1887	1887	150
660	20230913	093700	82766269	1887	1887	1887	1886	19
661	20230913	093600	82730417	1888	1888	1888	1888	0
662	20230913	093500	82730417	1888	1888	1888	1888	0
663	20230913	093400	82730417	1888	1881	1888	1881	984
664	20230913	093300	80878538	1882	1882	1882	1882	2
665	20230913	093200	80874774	1876	1876	1876	1876	770
666	20230913	093100	79430254	1882	1882	1882	1882	12
667	20230913	093000	79407670	1882	1882	1882	1882	0
668	20230913	092900	79407670	1882	1882	1882	1882	5
669	20230913	092800	79398260	1882	1882	1882	1882	65
670	20230913	092700	79275930	1882	1882	1882	1882	3
671	20230913	092600	79270284	1873	1873	1873	1873	0
672	20230913	092500	79270284	1873	1873	1873	1873	0
673	20230913	092400	79270284	1873	1874	1874	1873	160
674	20230913	092300	78970504	1873	1881	1882	1873	7
675	20230913	092200	78957352	1873	1873	1873	1873	0
676	20230913	092100	78957352	1873	1873	1873	1873	1
677	20230913	092000	78955479	1873	1873	1873	1873	0
678	20230913	091900	78955479	1873	1875	1875	1873	135
679	20230913	091800	78702522	1873	1873	1873	1873	0
680	20230913	091700	78702522	1873	1873	1873	1873	0
681	20230913	091600	78702522	1873	1873	1873	1873	4085
682	20230913	091500	71051317	1869	1872	1872	1869	430
683	20230913	091400	70247171	1895	1895	1895	1895	0
684	20230913	091300	70247171	1895	1895	1895	1895	512
685	20230913	091200	69276931	1895	1895	1895	1895	1
686	20230913	091100	69275036	1869	1884	1885	1869	210
687	20230913	091000	68879364	1885	1896	1896	1885	517
688	20230913	090900	67904153	1897	1898	1898	1888	3492
689	20230913	090800	61283699	1898	1898	1898	1898	1
690	20230913	090700	61281801	1900	1900	1900	1900	12
691	20230913	090600	61259001	1902	1902	1902	1902	1
692	20230913	090500	61257099	1905	1890	1905	1890	21816
693	20230913	090400	19979446	1890	1883	1890	1880	4534
694	20230913	090300	11433245	1883	1883	1883	1883	1
695	20230913	090200	11431362	1866	1883	1883	1866	182
696	20230913	090100	11091733	1863	1863	1863	1863	0
697	20230913	090000	11091733	1863	1866	1881	1862	5939