KissMeData/310870/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203300	211905493	1846	1846	1846	1846	1510
3	20230919	203200	211905493	1846	1846	1846	1846	0
4	20230919	203100	211905493	1846	1846	1846	1846	0
5	20230919	203000	211905493	1846	1846	1846	1846	0
6	20230919	202900	211905493	1846	1846	1846	1846	0
7	20230919	202800	211905493	1846	1846	1846	1846	0
8	20230919	202700	211905493	1846	1846	1846	1846	0
9	20230919	202600	211905493	1846	1846	1846	1846	0
10	20230919	202500	211905493	1846	1846	1846	1846	0
11	20230919	202400	211905493	1846	1846	1846	1846	0
12	20230919	202300	211905493	1846	1846	1846	1846	0
13	20230919	202200	211905493	1846	1846	1846	1846	0
14	20230919	202100	211905493	1846	1846	1846	1846	0
15	20230919	202000	211905493	1846	1846	1846	1846	0
16	20230919	201900	211905493	1846	1846	1846	1846	0
17	20230919	201800	211905493	1846	1846	1846	1846	0
18	20230919	201700	211905493	1846	1846	1846	1846	0
19	20230919	201600	211905493	1846	1846	1846	1846	0
20	20230919	201500	211905493	1846	1846	1846	1846	0
21	20230919	201400	211905493	1846	1846	1846	1846	0
22	20230919	201300	211905493	1846	1846	1846	1846	0
23	20230919	201200	211905493	1846	1846	1846	1846	0
24	20230919	201100	211905493	1846	1846	1846	1846	0
25	20230919	201000	211905493	1846	1846	1846	1846	0
26	20230919	200900	211905493	1846	1846	1846	1846	0
27	20230919	200800	211905493	1846	1846	1846	1846	0
28	20230919	200700	211905493	1846	1846	1846	1846	0
29	20230919	200600	211905493	1846	1846	1846	1846	0
30	20230919	200500	211905493	1846	1846	1846	1846	0
31	20230919	200400	211905493	1846	1846	1846	1846	0
32	20230919	200300	211905493	1846	1846	1846	1846	1510
33	20230919	200200	211905493	1846	1846	1846	1846	0
34	20230919	200100	211905493	1846	1846	1846	1846	0
35	20230919	200000	211905493	1846	1846	1846	1846	0
36	20230919	195900	211905493	1846	1846	1846	1846	0
37	20230919	195800	211905493	1846	1846	1846	1846	0
38	20230919	195700	211905493	1846	1846	1846	1846	0
39	20230919	195600	211905493	1846	1846	1846	1846	0
40	20230919	195500	211905493	1846	1846	1846	1846	0
41	20230919	195400	211905493	1846	1846	1846	1846	0
42	20230919	195300	211905493	1846	1846	1846	1846	0
43	20230919	195200	211905493	1846	1846	1846	1846	0
44	20230919	195100	211905493	1846	1846	1846	1846	0
45	20230919	195000	211905493	1846	1846	1846	1846	0
46	20230919	194900	211905493	1846	1846	1846	1846	0
47	20230919	194800	211905493	1846	1846	1846	1846	0
48	20230919	194700	211905493	1846	1846	1846	1846	0
49	20230919	194600	211905493	1846	1846	1846	1846	0
50	20230919	194500	211905493	1846	1846	1846	1846	0
51	20230919	194400	211905493	1846	1846	1846	1846	0
52	20230919	194300	211905493	1846	1846	1846	1846	0
53	20230919	194200	211905493	1846	1846	1846	1846	0
54	20230919	194100	211905493	1846	1846	1846	1846	0
55	20230919	194000	211905493	1846	1846	1846	1846	0
56	20230919	193900	211905493	1846	1846	1846	1846	0
57	20230919	193800	211905493	1846	1846	1846	1846	0
58	20230919	193700	211905493	1846	1846	1846	1846	0
59	20230919	193600	211905493	1846	1846	1846	1846	0
60	20230919	193500	211905493	1846	1846	1846	1846	0
61	20230919	193400	211905493	1846	1846	1846	1846	0
62	20230919	193300	211905493	1846	1846	1846	1846	1510
63	20230919	193200	211905493	1846	1846	1846	1846	0
64	20230919	193100	211905493	1846	1846	1846	1846	0
65	20230919	193000	211905493	1846	1846	1846	1846	0
66	20230919	192900	211905493	1846	1846	1846	1846	0
67	20230919	192800	211905493	1846	1846	1846	1846	0
68	20230919	192700	211905493	1846	1846	1846	1846	0
69	20230919	192600	211905493	1846	1846	1846	1846	0
70	20230919	192500	211905493	1846	1846	1846	1846	0
71	20230919	192400	211905493	1846	1846	1846	1846	0
72	20230919	192300	211905493	1846	1846	1846	1846	0
73	20230919	192200	211905493	1846	1846	1846	1846	0
74	20230919	192100	211905493	1846	1846	1846	1846	0
75	20230919	192000	211905493	1846	1846	1846	1846	0
76	20230919	191900	211905493	1846	1846	1846	1846	0
77	20230919	191800	211905493	1846	1846	1846	1846	0
78	20230919	191700	211905493	1846	1846	1846	1846	0
79	20230919	191600	211905493	1846	1846	1846	1846	0
80	20230919	191500	211905493	1846	1846	1846	1846	0
81	20230919	191400	211905493	1846	1846	1846	1846	0
82	20230919	191300	211905493	1846	1846	1846	1846	0
83	20230919	191200	211905493	1846	1846	1846	1846	0
84	20230919	191100	211905493	1846	1846	1846	1846	0
85	20230919	191000	211905493	1846	1846	1846	1846	0
86	20230919	190900	211905493	1846	1846	1846	1846	0
87	20230919	190800	211905493	1846	1846	1846	1846	0
88	20230919	190700	211905493	1846	1846	1846	1846	0
89	20230919	190600	211905493	1846	1846	1846	1846	0
90	20230919	190500	211905493	1846	1846	1846	1846	0
91	20230919	190400	211905493	1846	1846	1846	1846	0
92	20230919	190300	211905493	1846	1846	1846	1846	1510
93	20230919	190200	211905493	1846	1846	1846	1846	0
94	20230919	190100	211905493	1846	1846	1846	1846	0
95	20230919	190000	211905493	1846	1846	1846	1846	0
96	20230919	185900	211905493	1846	1846	1846	1846	0
97	20230919	185800	211905493	1846	1846	1846	1846	0
98	20230919	185700	211905493	1846	1846	1846	1846	0
99	20230919	185600	211905493	1846	1846	1846	1846	0
100	20230919	185500	211905493	1846	1846	1846	1846	0
101	20230919	185400	211905493	1846	1846	1846	1846	0
102	20230919	185300	211905493	1846	1846	1846	1846	0
103	20230919	185200	211905493	1846	1846	1846	1846	0
104	20230919	185100	211905493	1846	1846	1846	1846	0
105	20230919	185000	211905493	1846	1846	1846	1846	0
106	20230919	184900	211905493	1846	1846	1846	1846	0
107	20230919	184800	211905493	1846	1846	1846	1846	0
108	20230919	184700	211905493	1846	1846	1846	1846	0
109	20230919	184600	211905493	1846	1846	1846	1846	0
110	20230919	184500	211905493	1846	1846	1846	1846	0
111	20230919	184400	211905493	1846	1846	1846	1846	0
112	20230919	184300	211905493	1846	1846	1846	1846	0
113	20230919	184200	211905493	1846	1846	1846	1846	0
114	20230919	184100	211905493	1846	1846	1846	1846	0
115	20230919	184000	211905493	1846	1846	1846	1846	0
116	20230919	183900	211905493	1846	1846	1846	1846	0
117	20230919	183800	211905493	1846	1846	1846	1846	0
118	20230919	183700	211905493	1846	1846	1846	1846	0
119	20230919	183600	211905493	1846	1846	1846	1846	0
120	20230919	183500	211905493	1846	1846	1846	1846	0
121	20230919	183400	211905493	1846	1846	1846	1846	0
122	20230919	183300	211905493	1846	1846	1846	1846	1510
123	20230919	183200	211905493	1846	1846	1846	1846	0
124	20230919	183100	211905493	1846	1846	1846	1846	0
125	20230919	183000	211905493	1846	1846	1846	1846	0
126	20230919	182900	211905493	1846	1846	1846	1846	0
127	20230919	182800	211905493	1846	1846	1846	1846	0
128	20230919	182700	211905493	1846	1846	1846	1846	0
129	20230919	182600	211905493	1846	1846	1846	1846	0
130	20230919	182500	211905493	1846	1846	1846	1846	0
131	20230919	182400	211905493	1846	1846	1846	1846	0
132	20230919	182300	211905493	1846	1846	1846	1846	0
133	20230919	182200	211905493	1846	1846	1846	1846	0
134	20230919	182100	211905493	1846	1846	1846	1846	0
135	20230919	182000	211905493	1846	1846	1846	1846	0
136	20230919	181900	211905493	1846	1846	1846	1846	0
137	20230919	181800	211905493	1846	1846	1846	1846	0
138	20230919	181700	211905493	1846	1846	1846	1846	0
139	20230919	181600	211905493	1846	1846	1846	1846	0
140	20230919	181500	211905493	1846	1846	1846	1846	0
141	20230919	181400	211905493	1846	1846	1846	1846	0
142	20230919	181300	211905493	1846	1846	1846	1846	0
143	20230919	181200	211905493	1846	1846	1846	1846	0
144	20230919	181100	211905493	1846	1846	1846	1846	0
145	20230919	181000	211905493	1846	1846	1846	1846	0
146	20230919	180900	211905493	1846	1846	1846	1846	0
147	20230919	180800	211905493	1846	1846	1846	1846	0
148	20230919	180700	211905493	1846	1846	1846	1846	0
149	20230919	180600	211905493	1846	1846	1846	1846	0
150	20230919	180500	211905493	1846	1846	1846	1846	0
151	20230919	180400	211905493	1846	1846	1846	1846	0
152	20230919	180300	211905493	1846	1846	1846	1846	1510
153	20230919	180200	211905493	1846	1846	1846	1846	0
154	20230919	180100	211905493	1846	1846	1846	1846	0
155	20230919	180000	211905493	1846	1846	1846	1846	0
156	20230919	175900	211905493	1846	1846	1846	1846	0
157	20230919	175800	211905493	1846	1846	1846	1846	0
158	20230919	175700	211905493	1846	1846	1846	1846	0
159	20230919	175600	211905493	1846	1846	1846	1846	0
160	20230919	175500	211905493	1846	1846	1846	1846	0
161	20230919	175400	211905493	1846	1846	1846	1846	0
162	20230919	175300	211905493	1846	1846	1846	1846	0
163	20230919	175200	211905493	1846	1846	1846	1846	0
164	20230919	175100	211905493	1846	1846	1846	1846	0
165	20230919	175000	211905493	1846	1846	1846	1846	0
166	20230919	174900	211905493	1846	1846	1846	1846	0
167	20230919	174800	211905493	1846	1846	1846	1846	0
168	20230919	174700	211905493	1846	1846	1846	1846	0
169	20230919	174600	211905493	1846	1846	1846	1846	0
170	20230919	174500	211905493	1846	1846	1846	1846	0
171	20230919	174400	211905493	1846	1846	1846	1846	0
172	20230919	174300	211905493	1846	1846	1846	1846	0
173	20230919	174200	211905493	1846	1846	1846	1846	0
174	20230919	174100	211905493	1846	1846	1846	1846	0
175	20230919	174000	211905493	1846	1846	1846	1846	0
176	20230919	173900	211905493	1846	1846	1846	1846	0
177	20230919	173800	211905493	1846	1846	1846	1846	0
178	20230919	173700	211905493	1846	1846	1846	1846	0
179	20230919	173600	211905493	1846	1846	1846	1846	0
180	20230919	173500	211905493	1846	1846	1846	1846	0
181	20230919	173400	211905493	1846	1846	1846	1846	0
182	20230919	173300	211905493	1846	1846	1846	1846	1510
183	20230919	173200	211905493	1846	1846	1846	1846	0
184	20230919	173100	211905493	1846	1846	1846	1846	0
185	20230919	173000	211905493	1846	1846	1846	1846	0
186	20230919	172900	211905493	1846	1846	1846	1846	0
187	20230919	172800	211905493	1846	1846	1846	1846	0
188	20230919	172700	211905493	1846	1846	1846	1846	0
189	20230919	172600	211905493	1846	1846	1846	1846	0
190	20230919	172500	211905493	1846	1846	1846	1846	0
191	20230919	172400	211905493	1846	1846	1846	1846	0
192	20230919	172300	211905493	1846	1846	1846	1846	0
193	20230919	172200	211905493	1846	1846	1846	1846	0
194	20230919	172100	211905493	1846	1846	1846	1846	0
195	20230919	172000	211905493	1846	1846	1846	1846	0
196	20230919	171900	211905493	1846	1846	1846	1846	0
197	20230919	171800	211905493	1846	1846	1846	1846	0
198	20230919	171700	211905493	1846	1846	1846	1846	0
199	20230919	171600	211905493	1846	1846	1846	1846	0
200	20230919	171500	211905493	1846	1846	1846	1846	0
201	20230919	171400	211905493	1846	1846	1846	1846	0
202	20230919	171300	211905493	1846	1846	1846	1846	0
203	20230919	171200	211905493	1846	1846	1846	1846	0
204	20230919	171100	211905493	1846	1846	1846	1846	0
205	20230919	171000	211905493	1846	1846	1846	1846	0
206	20230919	170900	211905493	1846	1846	1846	1846	0
207	20230919	170800	211905493	1846	1846	1846	1846	0
208	20230919	170700	211905493	1846	1846	1846	1846	0
209	20230919	170600	211905493	1846	1846	1846	1846	0
210	20230919	170500	211905493	1846	1846	1846	1846	0
211	20230919	170400	211905493	1846	1846	1846	1846	0
212	20230919	170300	211905493	1846	1846	1846	1846	1510
213	20230919	170200	211905493	1846	1846	1846	1846	0
214	20230919	170100	211905493	1846	1846	1846	1846	0
215	20230919	170000	211905493	1846	1846	1846	1846	0
216	20230919	165900	211905493	1846	1846	1846	1846	0
217	20230919	165800	211905493	1846	1846	1846	1846	0
218	20230919	165700	211905493	1846	1846	1846	1846	0
219	20230919	165600	211905493	1846	1846	1846	1846	0
220	20230919	165500	211905493	1846	1846	1846	1846	0
221	20230919	165400	211905493	1846	1846	1846	1846	0
222	20230919	165300	211905493	1846	1846	1846	1846	0
223	20230919	165200	211905493	1846	1846	1846	1846	0
224	20230919	165100	211905493	1846	1846	1846	1846	0
225	20230919	165000	211905493	1846	1846	1846	1846	0
226	20230919	164900	211905493	1846	1846	1846	1846	0
227	20230919	164800	211905493	1846	1846	1846	1846	0
228	20230919	164700	211905493	1846	1846	1846	1846	0
229	20230919	164600	211905493	1846	1846	1846	1846	0
230	20230919	164500	211905493	1846	1846	1846	1846	0
231	20230919	164400	211905493	1846	1846	1846	1846	0
232	20230919	164300	211905493	1846	1846	1846	1846	0
233	20230919	164200	211905493	1846	1846	1846	1846	0
234	20230919	164100	211905493	1846	1846	1846	1846	0
235	20230919	164000	211905493	1846	1846	1846	1846	0
236	20230919	163900	211905493	1846	1846	1846	1846	0
237	20230919	163800	211905493	1846	1846	1846	1846	0
238	20230919	163700	211905493	1846	1846	1846	1846	0
239	20230919	163600	211905493	1846	1846	1846	1846	0
240	20230919	163500	211905493	1846	1846	1846	1846	0
241	20230919	163400	211905493	1846	1846	1846	1846	0
242	20230919	163300	211905493	1846	1846	1846	1846	1510
243	20230919	163200	211905493	1846	1846	1846	1846	0
244	20230919	163100	211905493	1846	1846	1846	1846	0
245	20230919	163000	211905493	1846	1846	1846	1846	0
246	20230919	162900	211905493	1846	1846	1846	1846	0
247	20230919	162800	211905493	1846	1846	1846	1846	0
248	20230919	162700	211905493	1846	1846	1846	1846	0
249	20230919	162600	211905493	1846	1846	1846	1846	0
250	20230919	162500	211905493	1846	1846	1846	1846	0
251	20230919	162400	211905493	1846	1846	1846	1846	0
252	20230919	162300	211905493	1846	1846	1846	1846	0
253	20230919	162200	211905493	1846	1846	1846	1846	0
254	20230919	162100	211905493	1846	1846	1846	1846	0
255	20230919	162000	211905493	1846	1846	1846	1846	0
256	20230919	161900	211905493	1846	1846	1846	1846	0
257	20230919	161800	211905493	1846	1846	1846	1846	0
258	20230919	161700	211905493	1846	1846	1846	1846	0
259	20230919	161600	211905493	1846	1846	1846	1846	0
260	20230919	161500	211905493	1846	1846	1846	1846	0
261	20230919	161400	211905493	1846	1846	1846	1846	0
262	20230919	161300	211905493	1846	1846	1846	1846	0
263	20230919	161200	211905493	1846	1846	1846	1846	0
264	20230919	161100	211905493	1846	1846	1846	1846	0
265	20230919	161000	211905493	1846	1846	1846	1846	0
266	20230919	160900	211905493	1846	1846	1846	1846	0
267	20230919	160800	211905493	1846	1846	1846	1846	0
268	20230919	160700	211905493	1846	1846	1846	1846	0
269	20230919	160600	211905493	1846	1846	1846	1846	0
270	20230919	160500	211905493	1846	1846	1846	1846	0
271	20230919	160400	211905493	1846	1846	1846	1846	0
272	20230919	160300	211905493	1846	1846	1846	1846	1510
273	20230919	160200	211905493	1846	1846	1846	1846	0
274	20230919	160100	211905493	1846	1846	1846	1846	0
275	20230919	160000	211905493	1846	1846	1846	1846	0
276	20230919	155900	211905493	1846	1846	1846	1846	0
277	20230919	155800	211905493	1846	1846	1846	1846	0
278	20230919	155700	211905493	1846	1846	1846	1846	0
279	20230919	155600	211905493	1846	1846	1846	1846	0
280	20230919	155500	211905493	1846	1846	1846	1846	0
281	20230919	155400	211905493	1846	1846	1846	1846	0
282	20230919	155300	211905493	1846	1846	1846	1846	0
283	20230919	155200	211905493	1846	1846	1846	1846	0
284	20230919	155100	211905493	1846	1846	1846	1846	0
285	20230919	155000	211905493	1846	1846	1846	1846	0
286	20230919	154900	211905493	1846	1846	1846	1846	0
287	20230919	154800	211905493	1846	1846	1846	1846	0
288	20230919	154700	211905493	1846	1846	1846	1846	0
289	20230919	154600	211905493	1846	1846	1846	1846	0
290	20230919	154500	211905493	1846	1846	1846	1846	0
291	20230919	154400	211905493	1846	1846	1846	1846	0
292	20230919	154300	211905493	1846	1846	1846	1846	0
293	20230919	154200	211905493	1846	1846	1846	1846	0
294	20230919	154100	211905493	1846	1846	1846	1846	0
295	20230919	154000	211905493	1846	1846	1846	1846	0
296	20230919	153900	211905493	1846	1846	1846	1846	0
297	20230919	153800	211905493	1846	1846	1846	1846	0
298	20230919	153700	211905493	1846	1846	1846	1846	0
299	20230919	153600	211905493	1846	1846	1846	1846	0
300	20230919	153500	211905493	1846	1846	1846	1846	0
301	20230919	153400	211905493	1846	1846	1846	1846	0
302	20230919	153300	211905493	1846	1846	1846	1846	1510
303	20230919	153200	211905493	1846	1846	1846	1846	0
304	20230919	153100	211905493	1846	1846	1846	1846	0
305	20230919	153000	211905493	1846	1846	1846	1846	1510
306	20230919	152900	209118033	1850	1850	1850	1850	0
307	20230919	152800	209118033	1850	1850	1850	1850	0
308	20230919	152700	209118033	1850	1850	1850	1850	0
309	20230919	152600	209118033	1850	1850	1850	1850	0
310	20230919	152500	209118033	1850	1850	1850	1850	0
311	20230919	152400	209118033	1850	1850	1850	1850	0
312	20230919	152300	209118033	1850	1850	1850	1850	0
313	20230919	152200	209118033	1850	1850	1850	1850	0
314	20230919	152100	209118033	1850	1850	1850	1850	0
315	20230919	152000	209118033	1850	1850	1850	1850	0
316	20230919	151900	209118033	1850	1850	1850	1850	25
317	20230919	151800	209071783	1850	1852	1852	1850	123
318	20230919	151700	208844161	1856	1856	1856	1856	0
319	20230919	151600	208844161	1856	1856	1856	1856	0
320	20230919	151500	208844161	1856	1856	1856	1856	1
321	20230919	151400	208842305	1856	1856	1856	1856	0
322	20230919	151300	208842305	1856	1856	1856	1852	41
323	20230919	151200	208766297	1852	1856	1856	1852	3
324	20230919	151100	208760733	1856	1856	1856	1856	0
325	20230919	151000	208760733	1856	1852	1856	1852	3465
326	20230919	150900	202336364	1852	1850	1852	1850	78
327	20230919	150800	202191984	1850	1850	1850	1850	0
328	20230919	150700	202191984	1850	1851	1852	1850	1046
329	20230919	150600	200254873	1851	1851	1851	1851	1
330	20230919	150500	200253022	1848	1848	1848	1848	4
331	20230919	150400	200245630	1847	1847	1847	1847	0
332	20230919	150300	200245630	1847	1852	1852	1847	121
333	20230919	150200	200022138	1852	1852	1852	1852	0
334	20230919	150100	200022138	1852	1852	1852	1852	12
335	20230919	150000	199999914	1852	1852	1852	1852	0
336	20230919	145900	199999914	1852	1852	1852	1852	0
337	20230919	145800	199999914	1852	1851	1852	1851	29
338	20230919	145700	199946218	1851	1851	1851	1851	30
339	20230919	145600	199890688	1848	1848	1848	1848	0
340	20230919	145500	199890688	1848	1852	1852	1848	680
341	20230919	145400	198634000	1852	1852	1852	1852	5
342	20230919	145300	198624740	1852	1852	1852	1852	0
343	20230919	145200	198624740	1852	1852	1852	1852	12
344	20230919	145100	198602516	1852	1852	1852	1852	0
345	20230919	145000	198602516	1852	1852	1852	1852	0
346	20230919	144900	198602516	1852	1852	1852	1852	12
347	20230919	144800	198580292	1852	1852	1852	1852	0
348	20230919	144700	198580292	1852	1852	1852	1852	0
349	20230919	144600	198580292	1852	1853	1853	1852	12
350	20230919	144500	198558057	1853	1852	1853	1851	95
351	20230919	144400	198382045	1850	1850	1850	1850	497
352	20230919	144300	197462595	1850	1850	1850	1850	11
353	20230919	144200	197442245	1850	1850	1850	1850	0
354	20230919	144100	197442245	1850	1850	1850	1850	1
355	20230919	144000	197440395	1851	1851	1851	1851	90
356	20230919	143900	197273805	1852	1852	1852	1852	100
357	20230919	143800	197088605	1852	1852	1852	1852	1
358	20230919	143700	197086753	1849	1849	1849	1849	0
359	20230919	143600	197086753	1849	1849	1849	1849	0
360	20230919	143500	197086753	1849	1849	1849	1849	768
361	20230919	143400	195666721	1845	1845	1845	1845	0
362	20230919	143300	195666721	1845	1845	1845	1845	23
363	20230919	143200	195624286	1849	1849	1849	1849	1
364	20230919	143100	195622437	1850	1850	1850	1850	62
365	20230919	143000	195507737	1850	1850	1850	1850	0
366	20230919	142900	195507737	1850	1850	1850	1850	1
367	20230919	142800	195505887	1850	1850	1850	1850	11
368	20230919	142700	195485537	1850	1850	1850	1850	1
369	20230919	142600	195483687	1850	1850	1850	1850	0
370	20230919	142500	195483687	1850	1850	1850	1850	0
371	20230919	142400	195483687	1850	1850	1850	1850	1
372	20230919	142300	195481837	1845	1845	1845	1845	0
373	20230919	142200	195481837	1845	1851	1851	1845	15
374	20230919	142100	195454096	1851	1851	1851	1851	1
375	20230919	142000	195452245	1846	1846	1846	1846	561
376	20230919	141900	194416639	1846	1846	1846	1846	11
377	20230919	141800	194396333	1846	1845	1846	1845	16
378	20230919	141700	194366812	1845	1845	1845	1845	15
379	20230919	141600	194339137	1845	1848	1848	1845	413
380	20230919	141500	193576171	1848	1851	1851	1848	7
381	20230919	141400	193563232	1847	1847	1847	1847	0
382	20230919	141300	193563232	1847	1852	1852	1847	206
383	20230919	141200	193182695	1852	1847	1852	1847	159
384	20230919	141100	192889017	1852	1852	1852	1852	200
385	20230919	141000	192518617	1852	1852	1852	1852	12
386	20230919	140900	192496393	1852	1852	1852	1852	0
387	20230919	140800	192496393	1852	1852	1852	1852	0
388	20230919	140700	192496393	1852	1852	1852	1852	812
389	20230919	140600	190992569	1852	1852	1852	1852	0
390	20230919	140500	190992569	1852	1852	1852	1852	0
391	20230919	140400	190992569	1852	1852	1852	1852	12
392	20230919	140300	190970345	1852	1852	1852	1852	0
393	20230919	140200	190970345	1852	1852	1852	1852	0
394	20230919	140100	190970345	1852	1852	1852	1852	12
395	20230919	140000	190948121	1852	1852	1852	1852	0
396	20230919	135900	190948121	1852	1852	1852	1852	0
397	20230919	135800	190948121	1852	1852	1852	1852	12
398	20230919	135700	190925897	1852	1852	1852	1852	0
399	20230919	135600	190925897	1852	1852	1852	1852	0
400	20230919	135500	190925897	1852	1853	1853	1845	1113
401	20230919	135400	188872309	1853	1853	1853	1853	0
402	20230919	135300	188872309	1853	1853	1853	1853	1
403	20230919	135200	188870456	1847	1847	1847	1847	21
404	20230919	135100	188831669	1847	1847	1847	1847	0
405	20230919	135000	188831669	1847	1847	1847	1847	1
406	20230919	134900	188829822	1847	1847	1847	1847	11
407	20230919	134800	188809505	1847	1847	1847	1847	30
408	20230919	134700	188754095	1847	1847	1847	1847	1
409	20230919	134600	188752248	1847	1847	1847	1847	11
410	20230919	134500	188731931	1847	1847	1847	1847	0
411	20230919	134400	188731931	1847	1847	1847	1847	1
412	20230919	134300	188730084	1847	1847	1847	1847	11
413	20230919	134200	188709767	1847	1847	1847	1847	0
414	20230919	134100	188709767	1847	1847	1847	1847	1
415	20230919	134000	188707920	1845	1845	1845	1845	11
416	20230919	133900	188687625	1845	1845	1845	1845	265
417	20230919	133800	188198700	1845	1845	1846	1845	174
418	20230919	133700	187877669	1845	1845	1845	1845	30
419	20230919	133600	187822319	1845	1845	1848	1845	462
420	20230919	133500	186969926	1845	1845	1845	1845	377
421	20230919	133400	186274361	1848	1848	1848	1848	11
422	20230919	133300	186254033	1848	1848	1848	1848	1
423	20230919	133200	186252185	1845	1845	1845	1845	0
424	20230919	133100	186252185	1845	1848	1848	1845	12
425	20230919	133000	186230012	1848	1848	1848	1848	1
426	20230919	132900	186228164	1849	1849	1849	1849	147
427	20230919	132800	185956361	1849	1849	1849	1849	11
428	20230919	132700	185936022	1849	1849	1849	1849	2
429	20230919	132600	185932324	1840	1840	1840	1840	0
430	20230919	132500	185932324	1840	1849	1849	1840	155
431	20230919	132400	185646476	1849	1849	1849	1849	11
432	20230919	132300	185626137	1849	1849	1849	1849	1
433	20230919	132200	185624288	1844	1844	1844	1844	0
434	20230919	132100	185624288	1844	1846	1846	1844	328
435	20230919	132000	185019328	1846	1847	1847	1846	159
436	20230919	131900	184725682	1848	1852	1852	1848	1188
437	20230919	131800	182527436	1852	1853	1853	1852	1562
438	20230919	131700	179633274	1854	1854	1854	1854	0
439	20230919	131600	179633274	1854	1854	1854	1854	12
440	20230919	131500	179611026	1854	1854	1854	1854	0
441	20230919	131400	179611026	1854	1855	1855	1854	226
442	20230919	131300	179192019	1856	1856	1856	1856	12
443	20230919	131200	179169747	1856	1856	1856	1856	0
444	20230919	131100	179169747	1856	1856	1856	1856	0
445	20230919	131000	179169747	1856	1855	1856	1854	19
446	20230919	130900	179134502	1855	1855	1855	1855	100
447	20230919	130800	178949002	1856	1856	1856	1856	0
448	20230919	130700	178949002	1856	1856	1856	1856	12
449	20230919	130600	178926730	1856	1856	1856	1856	0
450	20230919	130500	178926730	1856	1856	1856	1856	0
451	20230919	130400	178926730	1856	1856	1856	1856	186
452	20230919	130300	178581514	1856	1856	1856	1856	0
453	20230919	130200	178581514	1856	1856	1856	1856	1
454	20230919	130100	178579658	1856	1856	1856	1856	11
455	20230919	130000	178559242	1856	1856	1856	1856	0
456	20230919	125900	178559242	1856	1856	1856	1856	1
457	20230919	125800	178557386	1856	1856	1856	1856	11
458	20230919	125700	178536970	1856	1854	1856	1854	5
459	20230919	125600	178527698	1856	1853	1856	1853	5
460	20230919	125500	178518430	1853	1856	1856	1853	115
461	20230919	125400	178305202	1856	1856	1856	1856	0
462	20230919	125300	178305202	1856	1856	1856	1856	2
463	20230919	125200	178301490	1854	1854	1854	1854	11
464	20230919	125100	178281096	1854	1854	1854	1854	0
465	20230919	125000	178281096	1854	1856	1856	1854	9
466	20230919	124900	178264408	1856	1856	1856	1856	11
467	20230919	124800	178243992	1856	1856	1856	1856	0
468	20230919	124700	178243992	1856	1856	1856	1856	1
469	20230919	124600	178242136	1856	1856	1856	1856	11
470	20230919	124500	178221720	1856	1856	1856	1856	1
471	20230919	124400	178219864	1856	1854	1856	1854	6
472	20230919	124300	178208738	1854	1854	1854	1854	0
473	20230919	124200	178208738	1854	1854	1854	1854	1
474	20230919	124100	178206884	1853	1853	1853	1853	253
475	20230919	124000	177738075	1854	1854	1854	1854	11
476	20230919	123900	177717681	1854	1854	1854	1854	1
477	20230919	123800	177715827	1851	1851	1851	1851	0
478	20230919	123700	177715827	1851	1851	1851	1851	0
479	20230919	123600	177715827	1851	1854	1854	1851	3
480	20230919	123500	177710271	1854	1854	1854	1854	3
481	20230919	123400	177704709	1854	1856	1856	1854	615
482	20230919	123300	176564477	1856	1856	1856	1856	1
483	20230919	123200	176562621	1854	1854	1854	1854	0
484	20230919	123100	176562621	1854	1854	1854	1854	7
485	20230919	123000	176549643	1854	1854	1854	1854	1
486	20230919	122900	176547789	1855	1855	1855	1855	0
487	20230919	122800	176547789	1855	1855	1855	1850	198
488	20230919	122700	176181382	1855	1855	1855	1855	0
489	20230919	122600	176181382	1855	1855	1855	1855	0
490	20230919	122500	176181382	1855	1855	1855	1855	12
491	20230919	122400	176159122	1855	1855	1855	1855	0
492	20230919	122300	176159122	1855	1855	1855	1855	0
493	20230919	122200	176159122	1855	1855	1855	1855	1
494	20230919	122100	176157267	1851	1851	1851	1851	1900
495	20230919	122000	172640367	1856	1856	1856	1856	0
496	20230919	121900	172640367	1856	1856	1856	1856	13
497	20230919	121800	172616239	1856	1856	1856	1856	0
498	20230919	121700	172616239	1856	1856	1856	1856	0
499	20230919	121600	172616239	1856	1856	1856	1856	13
500	20230919	121500	172592111	1856	1856	1856	1856	0
501	20230919	121400	172592111	1856	1856	1856	1856	0
502	20230919	121300	172592111	1856	1856	1856	1856	1
503	20230919	121200	172590255	1851	1853	1853	1851	14565
504	20230919	121100	145615657	1856	1856	1856	1856	1
505	20230919	121000	145613801	1856	1856	1856	1856	12
506	20230919	120900	145591529	1856	1856	1856	1856	0
507	20230919	120800	145591529	1856	1856	1856	1856	1
508	20230919	120700	145589673	1856	1856	1856	1856	12
509	20230919	120600	145567401	1856	1856	1856	1856	0
510	20230919	120500	145567401	1856	1856	1856	1856	1
511	20230919	120400	145565545	1856	1856	1856	1856	12
512	20230919	120300	145543273	1856	1856	1856	1856	0
513	20230919	120200	145543273	1856	1856	1856	1856	1
514	20230919	120100	145541417	1853	1853	1853	1853	0
515	20230919	120000	145541417	1853	1855	1855	1853	162
516	20230919	115900	145241092	1856	1856	1856	1856	8
517	20230919	115800	145226244	1856	1856	1856	1856	12
518	20230919	115700	145203972	1856	1856	1856	1856	0
519	20230919	115600	145203972	1856	1856	1856	1856	1
520	20230919	115500	145202116	1856	1856	1856	1856	12
521	20230919	115400	145179844	1856	1856	1856	1856	0
522	20230919	115300	145179844	1856	1856	1856	1856	3
523	20230919	115200	145174276	1865	1865	1865	1865	12
524	20230919	115100	145151896	1865	1865	1865	1865	1
525	20230919	115000	145150031	1862	1862	1862	1862	14
526	20230919	114900	145123963	1862	1862	1862	1862	0
527	20230919	114800	145123963	1862	1860	1862	1860	549
528	20230919	114700	144102055	1862	1862	1862	1862	0
529	20230919	114600	144102055	1862	1862	1862	1862	12
530	20230919	114500	144079711	1862	1862	1862	1862	1
531	20230919	114400	144077849	1862	1862	1862	1862	0
532	20230919	114300	144077849	1862	1862	1862	1862	12
533	20230919	114200	144055505	1862	1862	1862	1862	1
534	20230919	114100	144053643	1855	1855	1855	1855	0
535	20230919	114000	144053643	1855	1855	1855	1855	0
536	20230919	113900	144053643	1855	1862	1862	1855	181
537	20230919	113800	143717881	1863	1863	1863	1863	0
538	20230919	113700	143717881	1863	1863	1863	1863	12
539	20230919	113600	143695525	1863	1863	1863	1863	1
540	20230919	113500	143693662	1855	1855	1855	1855	220
541	20230919	113400	143285562	1855	1855	1855	1855	1
542	20230919	113300	143283707	1854	1854	1854	1854	529
543	20230919	113200	142302941	1854	1855	1855	1854	291
544	20230919	113100	141763148	1863	1863	1863	1863	1
545	20230919	113000	141761285	1855	1855	1855	1855	53
546	20230919	112900	141662970	1865	1865	1865	1865	2
547	20230919	112800	141659240	1866	1866	1866	1866	13
548	20230919	112700	141634982	1866	1866	1866	1866	0
549	20230919	112600	141634982	1866	1866	1866	1866	6
550	20230919	112500	141623786	1866	1865	1866	1865	13
551	20230919	112400	141599540	1865	1865	1865	1865	500
552	20230919	112300	140667040	1865	1865	1865	1865	0
553	20230919	112200	140667040	1865	1865	1865	1865	1
554	20230919	112100	140665175	1855	1861	1861	1855	900
555	20230919	112000	138990608	1861	1861	1861	1861	8000
556	20230919	111900	124102608	1866	1862	1866	1861	7115
557	20230919	111800	110861513	1862	1862	1862	1862	1000
558	20230919	111700	108999513	1862	1866	1866	1862	239
559	20230919	111600	108554453	1866	1866	1866	1866	9
560	20230919	111500	108537659	1863	1864	1864	1863	99
561	20230919	111400	108353131	1866	1866	1866	1866	1
562	20230919	111300	108351265	1866	1866	1866	1866	12
563	20230919	111200	108328873	1866	1866	1866	1866	0
564	20230919	111100	108328873	1866	1866	1866	1866	1
565	20230919	111000	108327007	1864	1864	1864	1864	0
566	20230919	110900	108327007	1864	1864	1864	1864	100
567	20230919	110800	108140607	1866	1866	1866	1866	1
568	20230919	110700	108138741	1867	1867	1867	1867	12
569	20230919	110600	108116337	1867	1867	1867	1867	0
570	20230919	110500	108116337	1867	1867	1867	1867	1
571	20230919	110400	108114470	1867	1867	1867	1867	12
572	20230919	110300	108092066	1867	1867	1867	1867	0
573	20230919	110200	108092066	1867	1867	1867	1867	1
574	20230919	110100	108090199	1867	1867	1867	1867	12
575	20230919	110000	108067795	1867	1867	1867	1867	1
576	20230919	105900	108065928	1867	1867	1867	1867	0
577	20230919	105800	108065928	1867	1867	1867	1867	12
578	20230919	105700	108043524	1867	1864	1867	1864	109
579	20230919	105600	107840345	1866	1866	1866	1866	0
580	20230919	105500	107840345	1866	1866	1866	1866	56
581	20230919	105400	107735849	1866	1866	1866	1866	1
582	20230919	105300	107733983	1863	1863	1863	1863	0
583	20230919	105200	107733983	1863	1863	1863	1863	74
584	20230919	105100	107596121	1863	1866	1866	1863	4
585	20230919	105000	107588666	1863	1863	1863	1863	0
586	20230919	104900	107588666	1863	1865	1865	1863	70
587	20230919	104800	107458166	1865	1865	1865	1865	1
588	20230919	104700	107456301	1863	1863	1863	1863	0
589	20230919	104600	107456301	1863	1867	1867	1863	154
590	20230919	104500	107169113	1867	1867	1867	1867	1
591	20230919	104400	107167246	1867	1867	1867	1867	0
592	20230919	104300	107167246	1867	1867	1867	1867	13
593	20230919	104200	107142975	1867	1867	1867	1867	0
594	20230919	104100	107142975	1867	1867	1867	1867	0
595	20230919	104000	107142975	1867	1867	1867	1867	13
596	20230919	103900	107118704	1867	1867	1867	1867	16
597	20230919	103800	107088832	1867	1867	1867	1867	0
598	20230919	103700	107088832	1867	1867	1867	1867	1
599	20230919	103600	107086965	1865	1865	1865	1865	0
600	20230919	103500	107086965	1865	1865	1865	1865	0
601	20230919	103400	107086965	1865	1867	1867	1865	37
602	20230919	103300	107017958	1865	1867	1867	1865	9
603	20230919	103200	107001163	1867	1865	1867	1865	801
604	20230919	103100	105507179	1865	1865	1865	1865	13
605	20230919	103000	105482934	1865	1865	1865	1865	30
606	20230919	102900	105426984	1865	1865	1865	1865	0
607	20230919	102800	105426984	1865	1866	1866	1865	635
608	20230919	102700	104242196	1866	1866	1866	1866	0
609	20230919	102600	104242196	1866	1866	1866	1866	1
610	20230919	102500	104240330	1865	1865	1865	1865	0
611	20230919	102400	104240330	1865	1865	1865	1865	8
612	20230919	102300	104225410	1866	1866	1866	1866	181
613	20230919	102200	103887664	1865	1865	1865	1865	34
614	20230919	102100	103824254	1865	1865	1865	1865	0
615	20230919	102000	103824254	1865	1865	1865	1865	1
616	20230919	101900	103822389	1865	1865	1865	1865	12
617	20230919	101800	103800009	1865	1865	1865	1865	0
618	20230919	101700	103800009	1865	1861	1865	1861	1003
619	20230919	101600	101933422	1866	1865	1866	1865	12
620	20230919	101500	101911031	1866	1866	1866	1866	0
621	20230919	101400	101911031	1866	1866	1866	1866	1
622	20230919	101300	101909165	1862	1866	1866	1862	15
623	20230919	101200	101881179	1866	1866	1866	1866	0
624	20230919	101100	101881179	1866	1866	1866	1866	4
625	20230919	101000	101873715	1866	1866	1866	1866	12
626	20230919	100900	101851323	1866	1866	1866	1866	1
627	20230919	100800	101849457	1866	1866	1866	1866	8
628	20230919	100700	101834529	1866	1866	1866	1866	4
629	20230919	100600	101827065	1866	1866	1866	1866	1
630	20230919	100500	101825199	1867	1867	1867	1867	0
631	20230919	100400	101825199	1867	1867	1867	1861	667
632	20230919	100300	100583368	1866	1866	1868	1866	249
633	20230919	100200	100118732	1866	1866	1866	1866	0
634	20230919	100100	100118732	1866	1867	1868	1866	324
635	20230919	100000	99513620	1867	1867	1867	1867	1
636	20230919	095900	99511753	1867	1867	1867	1867	7
637	20230919	095800	99498684	1867	1867	1867	1867	12
638	20230919	095700	99476280	1867	1867	1867	1867	1
639	20230919	095600	99474413	1866	1866	1866	1866	0
640	20230919	095500	99474413	1866	1866	1866	1866	11
641	20230919	095400	99453887	1866	1866	1866	1866	10
642	20230919	095300	99435227	1866	1866	1866	1866	0
643	20230919	095200	99435227	1866	1865	1866	1865	13
644	20230919	095100	99410970	1866	1866	1866	1866	0
645	20230919	095000	99410970	1866	1865	1866	1865	16
646	20230919	094900	99381127	1866	1867	1867	1866	31
647	20230919	094800	99323251	1867	1867	1867	1867	0
648	20230919	094700	99323251	1867	1867	1867	1867	0
649	20230919	094600	99323251	1867	1866	1867	1866	13
650	20230919	094500	99298981	1867	1867	1867	1867	0
651	20230919	094400	99298981	1867	1867	1867	1867	18
652	20230919	094300	99265375	1867	1867	1867	1867	13
653	20230919	094200	99241104	1867	1867	1867	1867	0
654	20230919	094100	99241104	1867	1867	1867	1867	0
655	20230919	094000	99241104	1867	1867	1867	1867	38
656	20230919	093900	99170158	1867	1861	1867	1861	75
657	20230919	093800	99030571	1861	1861	1861	1861	0
658	20230919	093700	99030571	1861	1860	1861	1860	20
659	20230919	093600	98993363	1860	1860	1860	1860	0
660	20230919	093500	98993363	1860	1860	1860	1860	6
661	20230919	093400	98982203	1861	1868	1868	1861	200
662	20230919	093300	98609919	1869	1869	1869	1869	0
663	20230919	093200	98609919	1869	1869	1869	1869	1
664	20230919	093100	98608050	1863	1862	1863	1862	303
665	20230919	093000	98043666	1861	1861	1861	1861	175
666	20230919	092900	97717991	1853	1853	1861	1853	1191
667	20230919	092800	95511060	1853	1853	1853	1853	300
668	20230919	092700	94955160	1853	1853	1853	1853	1
669	20230919	092600	94953307	1861	1861	1861	1861	1
670	20230919	092500	94951446	1853	1853	1853	1853	0
671	20230919	092400	94951446	1853	1853	1853	1853	0
672	20230919	092300	94951446	1853	1861	1861	1853	47
673	20230919	092200	94864337	1861	1861	1861	1861	12
674	20230919	092100	94842005	1861	1858	1861	1852	4001
675	20230919	092000	87430087	1863	1863	1863	1863	1
676	20230919	091900	87428224	1856	1863	1863	1856	114
677	20230919	091800	87216556	1863	1863	1863	1863	74
678	20230919	091700	87078694	1856	1856	1856	1856	1
679	20230919	091600	87076838	1855	1855	1855	1855	3534
680	20230919	091500	80521268	1855	1865	1865	1855	3906
681	20230919	091400	73251020	1867	1868	1868	1867	351
682	20230919	091300	72595702	1870	1877	1877	1869	2960
683	20230919	091200	67050577	1877	1876	1877	1876	503
684	20230919	091100	66106448	1877	1884	1884	1877	395
685	20230919	091000	65364918	1877	1885	1885	1877	670
686	20230919	090900	64103746	1885	1886	1886	1885	2
687	20230919	090800	64099975	1888	1889	1889	1888	2921
688	20230919	090700	58585125	1888	1901	1901	1887	738
689	20230919	090600	57191361	1901	1902	1902	1901	73
690	20230919	090500	57052587	1903	1875	1903	1875	26
691	20230919	090400	57003809	1874	1903	1903	1873	2797
692	20230919	090300	51740314	1903	1913	1913	1903	2043
693	20230919	090200	47849798	1913	1897	1913	1897	12368
694	20230919	090100	24313176	1902	1898	1902	1897	3469
695	20230919	090000	17723818	1897	1870	1898	1870	9452