KissMeData/339950/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204100	251821127	1830	1830	1830	1830	6272
3	20230918	204000	251821127	1830	1830	1830	1830	0
4	20230918	203900	251821127	1830	1830	1830	1830	0
5	20230918	203800	251821127	1830	1830	1830	1830	0
6	20230918	203700	251821127	1830	1830	1830	1830	0
7	20230918	203600	251821127	1830	1830	1830	1830	0
8	20230918	203500	251821127	1830	1830	1830	1830	0
9	20230918	203400	251821127	1830	1830	1830	1830	0
10	20230918	203300	251821127	1830	1830	1830	1830	0
11	20230918	203200	251821127	1830	1830	1830	1830	0
12	20230918	203100	251821127	1830	1830	1830	1830	0
13	20230918	203000	251821127	1830	1830	1830	1830	0
14	20230918	202900	251821127	1830	1830	1830	1830	0
15	20230918	202800	251821127	1830	1830	1830	1830	0
16	20230918	202700	251821127	1830	1830	1830	1830	0
17	20230918	202600	251821127	1830	1830	1830	1830	0
18	20230918	202500	251821127	1830	1830	1830	1830	0
19	20230918	202400	251821127	1830	1830	1830	1830	0
20	20230918	202300	251821127	1830	1830	1830	1830	0
21	20230918	202200	251821127	1830	1830	1830	1830	0
22	20230918	202100	251821127	1830	1830	1830	1830	0
23	20230918	202000	251821127	1830	1830	1830	1830	0
24	20230918	201900	251821127	1830	1830	1830	1830	0
25	20230918	201800	251821127	1830	1830	1830	1830	0
26	20230918	201700	251821127	1830	1830	1830	1830	0
27	20230918	201600	251821127	1830	1830	1830	1830	0
28	20230918	201500	251821127	1830	1830	1830	1830	0
29	20230918	201400	251821127	1830	1830	1830	1830	0
30	20230918	201300	251821127	1830	1830	1830	1830	0
31	20230918	201200	251821127	1830	1830	1830	1830	0
32	20230918	201100	251821127	1830	1830	1830	1830	6272
33	20230918	201000	251821127	1830	1830	1830	1830	0
34	20230918	200900	251821127	1830	1830	1830	1830	0
35	20230918	200800	251821127	1830	1830	1830	1830	0
36	20230918	200700	251821127	1830	1830	1830	1830	0
37	20230918	200600	251821127	1830	1830	1830	1830	0
38	20230918	200500	251821127	1830	1830	1830	1830	0
39	20230918	200400	251821127	1830	1830	1830	1830	0
40	20230918	200300	251821127	1830	1830	1830	1830	0
41	20230918	200200	251821127	1830	1830	1830	1830	0
42	20230918	200100	251821127	1830	1830	1830	1830	0
43	20230918	200000	251821127	1830	1830	1830	1830	0
44	20230918	195900	251821127	1830	1830	1830	1830	0
45	20230918	195800	251821127	1830	1830	1830	1830	0
46	20230918	195700	251821127	1830	1830	1830	1830	0
47	20230918	195600	251821127	1830	1830	1830	1830	0
48	20230918	195500	251821127	1830	1830	1830	1830	0
49	20230918	195400	251821127	1830	1830	1830	1830	0
50	20230918	195300	251821127	1830	1830	1830	1830	0
51	20230918	195200	251821127	1830	1830	1830	1830	0
52	20230918	195100	251821127	1830	1830	1830	1830	0
53	20230918	195000	251821127	1830	1830	1830	1830	0
54	20230918	194900	251821127	1830	1830	1830	1830	0
55	20230918	194800	251821127	1830	1830	1830	1830	0
56	20230918	194700	251821127	1830	1830	1830	1830	0
57	20230918	194600	251821127	1830	1830	1830	1830	0
58	20230918	194500	251821127	1830	1830	1830	1830	0
59	20230918	194400	251821127	1830	1830	1830	1830	0
60	20230918	194300	251821127	1830	1830	1830	1830	0
61	20230918	194200	251821127	1830	1830	1830	1830	0
62	20230918	194100	251821127	1830	1830	1830	1830	6272
63	20230918	194000	251821127	1830	1830	1830	1830	0
64	20230918	193900	251821127	1830	1830	1830	1830	0
65	20230918	193800	251821127	1830	1830	1830	1830	0
66	20230918	193700	251821127	1830	1830	1830	1830	0
67	20230918	193600	251821127	1830	1830	1830	1830	0
68	20230918	193500	251821127	1830	1830	1830	1830	0
69	20230918	193400	251821127	1830	1830	1830	1830	0
70	20230918	193300	251821127	1830	1830	1830	1830	0
71	20230918	193200	251821127	1830	1830	1830	1830	0
72	20230918	193100	251821127	1830	1830	1830	1830	0
73	20230918	193000	251821127	1830	1830	1830	1830	0
74	20230918	192900	251821127	1830	1830	1830	1830	0
75	20230918	192800	251821127	1830	1830	1830	1830	0
76	20230918	192700	251821127	1830	1830	1830	1830	0
77	20230918	192600	251821127	1830	1830	1830	1830	0
78	20230918	192500	251821127	1830	1830	1830	1830	0
79	20230918	192400	251821127	1830	1830	1830	1830	0
80	20230918	192300	251821127	1830	1830	1830	1830	0
81	20230918	192200	251821127	1830	1830	1830	1830	0
82	20230918	192100	251821127	1830	1830	1830	1830	0
83	20230918	192000	251821127	1830	1830	1830	1830	0
84	20230918	191900	251821127	1830	1830	1830	1830	0
85	20230918	191800	251821127	1830	1830	1830	1830	0
86	20230918	191700	251821127	1830	1830	1830	1830	0
87	20230918	191600	251821127	1830	1830	1830	1830	0
88	20230918	191500	251821127	1830	1830	1830	1830	0
89	20230918	191400	251821127	1830	1830	1830	1830	0
90	20230918	191300	251821127	1830	1830	1830	1830	0
91	20230918	191200	251821127	1830	1830	1830	1830	0
92	20230918	191100	251821127	1830	1830	1830	1830	6272
93	20230918	191000	251821127	1830	1830	1830	1830	0
94	20230918	190900	251821127	1830	1830	1830	1830	0
95	20230918	190800	251821127	1830	1830	1830	1830	0
96	20230918	190700	251821127	1830	1830	1830	1830	0
97	20230918	190600	251821127	1830	1830	1830	1830	0
98	20230918	190500	251821127	1830	1830	1830	1830	0
99	20230918	190400	251821127	1830	1830	1830	1830	0
100	20230918	190300	251821127	1830	1830	1830	1830	0
101	20230918	190200	251821127	1830	1830	1830	1830	0
102	20230918	190100	251821127	1830	1830	1830	1830	0
103	20230918	190000	251821127	1830	1830	1830	1830	0
104	20230918	185900	251821127	1830	1830	1830	1830	0
105	20230918	185800	251821127	1830	1830	1830	1830	0
106	20230918	185700	251821127	1830	1830	1830	1830	0
107	20230918	185600	251821127	1830	1830	1830	1830	0
108	20230918	185500	251821127	1830	1830	1830	1830	0
109	20230918	185400	251821127	1830	1830	1830	1830	0
110	20230918	185300	251821127	1830	1830	1830	1830	0
111	20230918	185200	251821127	1830	1830	1830	1830	0
112	20230918	185100	251821127	1830	1830	1830	1830	0
113	20230918	185000	251821127	1830	1830	1830	1830	0
114	20230918	184900	251821127	1830	1830	1830	1830	0
115	20230918	184800	251821127	1830	1830	1830	1830	0
116	20230918	184700	251821127	1830	1830	1830	1830	0
117	20230918	184600	251821127	1830	1830	1830	1830	0
118	20230918	184500	251821127	1830	1830	1830	1830	0
119	20230918	184400	251821127	1830	1830	1830	1830	0
120	20230918	184300	251821127	1830	1830	1830	1830	0
121	20230918	184200	251821127	1830	1830	1830	1830	0
122	20230918	184100	251821127	1830	1830	1830	1830	6272
123	20230918	184000	251821127	1830	1830	1830	1830	0
124	20230918	183900	251821127	1830	1830	1830	1830	0
125	20230918	183800	251821127	1830	1830	1830	1830	0
126	20230918	183700	251821127	1830	1830	1830	1830	0
127	20230918	183600	251821127	1830	1830	1830	1830	0
128	20230918	183500	251821127	1830	1830	1830	1830	0
129	20230918	183400	251821127	1830	1830	1830	1830	0
130	20230918	183300	251821127	1830	1830	1830	1830	0
131	20230918	183200	251821127	1830	1830	1830	1830	0
132	20230918	183100	251821127	1830	1830	1830	1830	0
133	20230918	183000	251821127	1830	1830	1830	1830	0
134	20230918	182900	251821127	1830	1830	1830	1830	0
135	20230918	182800	251821127	1830	1830	1830	1830	0
136	20230918	182700	251821127	1830	1830	1830	1830	0
137	20230918	182600	251821127	1830	1830	1830	1830	0
138	20230918	182500	251821127	1830	1830	1830	1830	0
139	20230918	182400	251821127	1830	1830	1830	1830	0
140	20230918	182300	251821127	1830	1830	1830	1830	0
141	20230918	182200	251821127	1830	1830	1830	1830	0
142	20230918	182100	251821127	1830	1830	1830	1830	0
143	20230918	182000	251821127	1830	1830	1830	1830	0
144	20230918	181900	251821127	1830	1830	1830	1830	0
145	20230918	181800	251821127	1830	1830	1830	1830	0
146	20230918	181700	251821127	1830	1830	1830	1830	0
147	20230918	181600	251821127	1830	1830	1830	1830	0
148	20230918	181500	251821127	1830	1830	1830	1830	0
149	20230918	181400	251821127	1830	1830	1830	1830	0
150	20230918	181300	251821127	1830	1830	1830	1830	0
151	20230918	181200	251821127	1830	1830	1830	1830	0
152	20230918	181100	251821127	1830	1830	1830	1830	6272
153	20230918	181000	251821127	1830	1830	1830	1830	0
154	20230918	180900	251821127	1830	1830	1830	1830	0
155	20230918	180800	251821127	1830	1830	1830	1830	0
156	20230918	180700	251821127	1830	1830	1830	1830	0
157	20230918	180600	251821127	1830	1830	1830	1830	0
158	20230918	180500	251821127	1830	1830	1830	1830	0
159	20230918	180400	251821127	1830	1830	1830	1830	0
160	20230918	180300	251821127	1830	1830	1830	1830	0
161	20230918	180200	251821127	1830	1830	1830	1830	0
162	20230918	180100	251821127	1830	1830	1830	1830	0
163	20230918	180000	251821127	1830	1830	1830	1830	0
164	20230918	175900	251821127	1830	1830	1830	1830	0
165	20230918	175800	251821127	1830	1830	1830	1830	0
166	20230918	175700	251821127	1830	1830	1830	1830	0
167	20230918	175600	251821127	1830	1830	1830	1830	0
168	20230918	175500	251821127	1830	1830	1830	1830	0
169	20230918	175400	251821127	1830	1830	1830	1830	0
170	20230918	175300	251821127	1830	1830	1830	1830	0
171	20230918	175200	251821127	1830	1830	1830	1830	0
172	20230918	175100	251821127	1830	1830	1830	1830	0
173	20230918	175000	251821127	1830	1830	1830	1830	0
174	20230918	174900	251821127	1830	1830	1830	1830	0
175	20230918	174800	251821127	1830	1830	1830	1830	0
176	20230918	174700	251821127	1830	1830	1830	1830	0
177	20230918	174600	251821127	1830	1830	1830	1830	0
178	20230918	174500	251821127	1830	1830	1830	1830	0
179	20230918	174400	251821127	1830	1830	1830	1830	0
180	20230918	174300	251821127	1830	1830	1830	1830	0
181	20230918	174200	251821127	1830	1830	1830	1830	0
182	20230918	174100	251821127	1830	1830	1830	1830	6272
183	20230918	174000	251821127	1830	1830	1830	1830	0
184	20230918	173900	251821127	1830	1830	1830	1830	0
185	20230918	173800	251821127	1830	1830	1830	1830	0
186	20230918	173700	251821127	1830	1830	1830	1830	0
187	20230918	173600	251821127	1830	1830	1830	1830	0
188	20230918	173500	251821127	1830	1830	1830	1830	0
189	20230918	173400	251821127	1830	1830	1830	1830	0
190	20230918	173300	251821127	1830	1830	1830	1830	0
191	20230918	173200	251821127	1830	1830	1830	1830	0
192	20230918	173100	251821127	1830	1830	1830	1830	0
193	20230918	173000	251821127	1830	1830	1830	1830	0
194	20230918	172900	251821127	1830	1830	1830	1830	0
195	20230918	172800	251821127	1830	1830	1830	1830	0
196	20230918	172700	251821127	1830	1830	1830	1830	0
197	20230918	172600	251821127	1830	1830	1830	1830	0
198	20230918	172500	251821127	1830	1830	1830	1830	0
199	20230918	172400	251821127	1830	1830	1830	1830	0
200	20230918	172300	251821127	1830	1830	1830	1830	0
201	20230918	172200	251821127	1830	1830	1830	1830	0
202	20230918	172100	251821127	1830	1830	1830	1830	0
203	20230918	172000	251821127	1830	1830	1830	1830	0
204	20230918	171900	251821127	1830	1830	1830	1830	0
205	20230918	171800	251821127	1830	1830	1830	1830	0
206	20230918	171700	251821127	1830	1830	1830	1830	0
207	20230918	171600	251821127	1830	1830	1830	1830	0
208	20230918	171500	251821127	1830	1830	1830	1830	0
209	20230918	171400	251821127	1830	1830	1830	1830	0
210	20230918	171300	251821127	1830	1830	1830	1830	0
211	20230918	171200	251821127	1830	1830	1830	1830	0
212	20230918	171100	251821127	1830	1830	1830	1830	6272
213	20230918	171000	251821127	1830	1830	1830	1830	0
214	20230918	170900	251821127	1830	1830	1830	1830	0
215	20230918	170800	251821127	1830	1830	1830	1830	0
216	20230918	170700	251821127	1830	1830	1830	1830	0
217	20230918	170600	251821127	1830	1830	1830	1830	0
218	20230918	170500	251821127	1830	1830	1830	1830	0
219	20230918	170400	251821127	1830	1830	1830	1830	0
220	20230918	170300	251821127	1830	1830	1830	1830	0
221	20230918	170200	251821127	1830	1830	1830	1830	0
222	20230918	170100	251821127	1830	1830	1830	1830	0
223	20230918	170000	251821127	1830	1830	1830	1830	0
224	20230918	165900	251821127	1830	1830	1830	1830	0
225	20230918	165800	251821127	1830	1830	1830	1830	0
226	20230918	165700	251821127	1830	1830	1830	1830	0
227	20230918	165600	251821127	1830	1830	1830	1830	0
228	20230918	165500	251821127	1830	1830	1830	1830	0
229	20230918	165400	251821127	1830	1830	1830	1830	0
230	20230918	165300	251821127	1830	1830	1830	1830	0
231	20230918	165200	251821127	1830	1830	1830	1830	0
232	20230918	165100	251821127	1830	1830	1830	1830	0
233	20230918	165000	251821127	1830	1830	1830	1830	0
234	20230918	164900	251821127	1830	1830	1830	1830	0
235	20230918	164800	251821127	1830	1830	1830	1830	0
236	20230918	164700	251821127	1830	1830	1830	1830	0
237	20230918	164600	251821127	1830	1830	1830	1830	0
238	20230918	164500	251821127	1830	1830	1830	1830	0
239	20230918	164400	251821127	1830	1830	1830	1830	0
240	20230918	164300	251821127	1830	1830	1830	1830	0
241	20230918	164200	251821127	1830	1830	1830	1830	0
242	20230918	164100	251821127	1830	1830	1830	1830	6272
243	20230918	164000	251821127	1830	1830	1830	1830	0
244	20230918	163900	251821127	1830	1830	1830	1830	0
245	20230918	163800	251821127	1830	1830	1830	1830	0
246	20230918	163700	251821127	1830	1830	1830	1830	0
247	20230918	163600	251821127	1830	1830	1830	1830	0
248	20230918	163500	251821127	1830	1830	1830	1830	0
249	20230918	163400	251821127	1830	1830	1830	1830	0
250	20230918	163300	251821127	1830	1830	1830	1830	0
251	20230918	163200	251821127	1830	1830	1830	1830	0
252	20230918	163100	251821127	1830	1830	1830	1830	0
253	20230918	163000	251821127	1830	1830	1830	1830	0
254	20230918	162900	251821127	1830	1830	1830	1830	0
255	20230918	162800	251821127	1830	1830	1830	1830	0
256	20230918	162700	251821127	1830	1830	1830	1830	0
257	20230918	162600	251821127	1830	1830	1830	1830	0
258	20230918	162500	251821127	1830	1830	1830	1830	0
259	20230918	162400	251821127	1830	1830	1830	1830	0
260	20230918	162300	251821127	1830	1830	1830	1830	0
261	20230918	162200	251821127	1830	1830	1830	1830	0
262	20230918	162100	251821127	1830	1830	1830	1830	0
263	20230918	162000	251821127	1830	1830	1830	1830	0
264	20230918	161900	251821127	1830	1830	1830	1830	0
265	20230918	161800	251821127	1830	1830	1830	1830	0
266	20230918	161700	251821127	1830	1830	1830	1830	0
267	20230918	161600	251821127	1830	1830	1830	1830	0
268	20230918	161500	251821127	1830	1830	1830	1830	0
269	20230918	161400	251821127	1830	1830	1830	1830	0
270	20230918	161300	251821127	1830	1830	1830	1830	0
271	20230918	161200	251821127	1830	1830	1830	1830	0
272	20230918	161100	251821127	1830	1830	1830	1830	6272
273	20230918	161000	251821127	1830	1830	1830	1830	0
274	20230918	160900	251821127	1830	1830	1830	1830	0
275	20230918	160800	251821127	1830	1830	1830	1830	0
276	20230918	160700	251821127	1830	1830	1830	1830	0
277	20230918	160600	251821127	1830	1830	1830	1830	0
278	20230918	160500	251821127	1830	1830	1830	1830	0
279	20230918	160400	251821127	1830	1830	1830	1830	0
280	20230918	160300	251821127	1830	1830	1830	1830	0
281	20230918	160200	251821127	1830	1830	1830	1830	0
282	20230918	160100	251821127	1830	1830	1830	1830	0
283	20230918	160000	251821127	1830	1830	1830	1830	0
284	20230918	155900	251821127	1830	1830	1830	1830	0
285	20230918	155800	251821127	1830	1830	1830	1830	0
286	20230918	155700	251821127	1830	1830	1830	1830	0
287	20230918	155600	251821127	1830	1830	1830	1830	0
288	20230918	155500	251821127	1830	1830	1830	1830	0
289	20230918	155400	251821127	1830	1830	1830	1830	0
290	20230918	155300	251821127	1830	1830	1830	1830	0
291	20230918	155200	251821127	1830	1830	1830	1830	0
292	20230918	155100	251821127	1830	1830	1830	1830	0
293	20230918	155000	251821127	1830	1830	1830	1830	0
294	20230918	154900	251821127	1830	1830	1830	1830	0
295	20230918	154800	251821127	1830	1830	1830	1830	0
296	20230918	154700	251821127	1830	1830	1830	1830	0
297	20230918	154600	251821127	1830	1830	1830	1830	0
298	20230918	154500	251821127	1830	1830	1830	1830	0
299	20230918	154400	251821127	1830	1830	1830	1830	0
300	20230918	154300	251821127	1830	1830	1830	1830	0
301	20230918	154200	251821127	1830	1830	1830	1830	0
302	20230918	154100	251821127	1830	1830	1830	1830	6272
303	20230918	154000	251821127	1830	1830	1830	1830	0
304	20230918	153900	251821127	1830	1830	1830	1830	0
305	20230918	153800	251821127	1830	1830	1830	1830	0
306	20230918	153700	251821127	1830	1830	1830	1830	0
307	20230918	153600	251821127	1830	1830	1830	1830	0
308	20230918	153500	251821127	1830	1830	1830	1830	0
309	20230918	153400	251821127	1830	1830	1830	1830	0
310	20230918	153300	251821127	1830	1830	1830	1830	0
311	20230918	153200	251821127	1830	1830	1830	1830	0
312	20230918	153100	251821127	1830	1830	1830	1830	0
313	20230918	153000	251821127	1830	1830	1830	1830	6272
314	20230918	152900	240343367	1847	1847	1847	1847	0
315	20230918	152800	240343367	1847	1847	1847	1847	0
316	20230918	152700	240343367	1847	1847	1847	1847	0
317	20230918	152600	240343367	1847	1847	1847	1847	0
318	20230918	152500	240343367	1847	1847	1847	1847	0
319	20230918	152400	240343367	1847	1847	1847	1847	0
320	20230918	152300	240343367	1847	1847	1847	1847	0
321	20230918	152200	240343367	1847	1847	1847	1847	0
322	20230918	152100	240343367	1847	1847	1847	1847	0
323	20230918	152000	240343367	1847	1847	1847	1847	0
324	20230918	151900	240343367	1847	1847	1847	1847	0
325	20230918	151800	240343367	1847	1847	1847	1847	0
326	20230918	151700	240343367	1847	1847	1847	1847	0
327	20230918	151600	240343367	1847	1847	1847	1847	0
328	20230918	151500	240343367	1847	1848	1848	1847	392
329	20230918	151400	239619145	1848	1848	1848	1848	72
330	20230918	151300	239486089	1847	1847	1847	1847	65
331	20230918	151200	239366034	1847	1848	1848	1847	25
332	20230918	151100	239319854	1848	1848	1848	1848	0
333	20230918	151000	239319854	1848	1848	1848	1848	0
334	20230918	150900	239319854	1848	1848	1848	1848	0
335	20230918	150800	239319854	1848	1848	1848	1848	0
336	20230918	150700	239319854	1848	1850	1850	1848	40
337	20230918	150600	239245892	1850	1850	1850	1850	0
338	20230918	150500	239245892	1850	1850	1850	1850	0
339	20230918	150400	239245892	1850	1850	1850	1850	0
340	20230918	150300	239245892	1850	1850	1850	1850	0
341	20230918	150200	239245892	1850	1850	1850	1850	306
342	20230918	150100	238679792	1850	1850	1850	1850	20
343	20230918	150000	238642792	1850	1851	1851	1850	465
344	20230918	145900	237782385	1852	1852	1852	1852	0
345	20230918	145800	237782385	1852	1852	1852	1852	0
346	20230918	145700	237782385	1852	1852	1852	1852	0
347	20230918	145600	237782385	1852	1852	1852	1852	5
348	20230918	145500	237773125	1852	1852	1852	1852	1690
349	20230918	145400	234643245	1853	1853	1853	1853	269
350	20230918	145300	234144788	1852	1852	1852	1852	0
351	20230918	145200	234144788	1852	1852	1852	1852	0
352	20230918	145100	234144788	1852	1852	1852	1852	0
353	20230918	145000	234144788	1852	1852	1852	1852	0
354	20230918	144900	234144788	1852	1852	1852	1852	0
355	20230918	144800	234144788	1852	1852	1852	1852	3
356	20230918	144700	234139232	1860	1860	1860	1860	200
357	20230918	144600	233767232	1860	1853	1860	1853	100
358	20230918	144500	233581666	1853	1853	1853	1853	0
359	20230918	144400	233581666	1853	1853	1853	1853	0
360	20230918	144300	233581666	1853	1853	1853	1853	109
361	20230918	144200	233379689	1860	1860	1860	1860	0
362	20230918	144100	233379689	1860	1860	1860	1860	1
363	20230918	144000	233377829	1861	1861	1861	1861	0
364	20230918	143900	233377829	1861	1861	1861	1861	0
365	20230918	143800	233377829	1861	1861	1861	1861	0
366	20230918	143700	233377829	1861	1861	1861	1861	0
367	20230918	143600	233377829	1861	1861	1861	1861	0
368	20230918	143500	233377829	1861	1861	1861	1861	2
369	20230918	143400	233374107	1861	1861	1861	1861	0
370	20230918	143300	233374107	1861	1861	1861	1861	0
371	20230918	143200	233374107	1861	1852	1861	1852	5
372	20230918	143100	233364838	1861	1861	1861	1861	1
373	20230918	143000	233362977	1852	1852	1852	1852	0
374	20230918	142900	233362977	1852	1852	1852	1852	67
375	20230918	142800	233238893	1861	1861	1861	1861	0
376	20230918	142700	233238893	1861	1861	1861	1861	0
377	20230918	142600	233238893	1861	1861	1861	1861	0
378	20230918	142500	233238893	1861	1861	1861	1861	1
379	20230918	142400	233237032	1852	1852	1852	1852	8
380	20230918	142300	233222216	1861	1861	1861	1861	2
381	20230918	142200	233218494	1861	1861	1861	1861	10
382	20230918	142100	233199884	1852	1852	1852	1852	0
383	20230918	142000	233199884	1852	1852	1852	1852	0
384	20230918	141900	233199884	1852	1859	1859	1852	739
385	20230918	141800	231829690	1859	1859	1859	1859	1
386	20230918	141700	231827831	1861	1862	1862	1861	1253
387	20230918	141600	229495988	1868	1866	1868	1866	267
388	20230918	141500	228997371	1867	1867	1867	1867	0
389	20230918	141400	228997371	1867	1861	1867	1861	958
390	20230918	141300	227214527	1861	1863	1863	1861	639
391	20230918	141200	226025293	1863	1864	1864	1863	652
392	20230918	141100	224810464	1864	1868	1868	1864	529
393	20230918	141000	223824308	1869	1869	1869	1869	41
394	20230918	140900	223747679	1869	1867	1869	1861	902
395	20230918	140800	222065968	1870	1870	1870	1869	971
396	20230918	140700	220250199	1870	1870	1872	1870	3440
397	20230918	140600	213816610	1870	1869	1870	1869	1094
398	20230918	140500	211771104	1869	1860	1869	1860	11692
399	20230918	140400	189974762	1860	1861	1861	1860	833
400	20230918	140300	188425049	1862	1862	1862	1862	0
401	20230918	140200	188425049	1862	1862	1862	1862	0
402	20230918	140100	188425049	1862	1862	1862	1862	0
403	20230918	140000	188425049	1862	1862	1862	1862	0
404	20230918	135900	188425049	1862	1862	1862	1862	0
405	20230918	135800	188425049	1862	1862	1862	1862	1
406	20230918	135700	188423187	1855	1856	1856	1855	372
407	20230918	135600	187733069	1862	1862	1862	1862	0
408	20230918	135500	187733069	1862	1862	1862	1862	0
409	20230918	135400	187733069	1862	1862	1862	1862	0
410	20230918	135300	187733069	1862	1862	1862	1862	0
411	20230918	135200	187733069	1862	1862	1862	1862	0
412	20230918	135100	187733069	1862	1862	1862	1862	0
413	20230918	135000	187733069	1862	1862	1862	1862	1
414	20230918	134900	187731207	1862	1862	1862	1862	100
415	20230918	134800	187545007	1863	1863	1863	1863	0
416	20230918	134700	187545007	1863	1863	1863	1863	0
417	20230918	134600	187545007	1863	1863	1863	1863	0
418	20230918	134500	187545007	1863	1863	1863	1863	0
419	20230918	134400	187545007	1863	1863	1863	1863	0
420	20230918	134300	187545007	1863	1863	1863	1863	0
421	20230918	134200	187545007	1863	1855	1863	1855	1005
422	20230918	134100	185673376	1855	1855	1855	1855	0
423	20230918	134000	185673376	1855	1855	1855	1855	0
424	20230918	133900	185673376	1855	1855	1855	1855	0
425	20230918	133800	185673376	1855	1855	1855	1855	50
426	20230918	133700	185580626	1864	1864	1864	1864	1
427	20230918	133600	185578762	1855	1855	1855	1855	550
428	20230918	133500	184558512	1863	1863	1863	1863	0
429	20230918	133400	184558512	1863	1861	1863	1861	537
430	20230918	133300	183558547	1863	1863	1863	1863	0
431	20230918	133200	183558547	1863	1863	1863	1863	0
432	20230918	133100	183558547	1863	1863	1863	1863	0
433	20230918	133000	183558547	1863	1863	1863	1863	0
434	20230918	132900	183558547	1863	1863	1863	1863	0
435	20230918	132800	183558547	1863	1863	1863	1863	1
436	20230918	132700	183556684	1864	1864	1864	1864	0
437	20230918	132600	183556684	1864	1864	1864	1864	0
438	20230918	132500	183556684	1864	1863	1864	1863	19
439	20230918	132400	183521286	1863	1863	1864	1863	6
440	20230918	132300	183510107	1863	1863	1863	1863	0
441	20230918	132200	183510107	1863	1863	1863	1863	556
442	20230918	132100	182474279	1863	1860	1863	1860	128
443	20230918	132000	182236196	1863	1860	1863	1860	26
444	20230918	131900	182187830	1860	1860	1860	1860	28
445	20230918	131800	182135750	1860	1860	1860	1860	3002
446	20230918	131700	176552030	1855	1860	1860	1855	443
447	20230918	131600	175728915	1862	1862	1862	1862	1
448	20230918	131500	175727053	1862	1862	1862	1862	0
449	20230918	131400	175727053	1862	1862	1862	1862	0
450	20230918	131300	175727053	1862	1860	1862	1860	51
451	20230918	131200	175632191	1863	1863	1863	1863	0
452	20230918	131100	175632191	1863	1863	1863	1863	0
453	20230918	131000	175632191	1863	1863	1863	1863	0
454	20230918	130900	175632191	1863	1863	1863	1863	0
455	20230918	130800	175632191	1863	1863	1863	1863	536
456	20230918	130700	174633623	1863	1863	1863	1863	0
457	20230918	130600	174633623	1863	1863	1863	1863	0
458	20230918	130500	174633623	1863	1865	1865	1863	382
459	20230918	130400	173921849	1865	1865	1865	1865	196
460	20230918	130300	173556309	1865	1863	1865	1863	277
461	20230918	130200	173040220	1863	1863	1863	1863	0
462	20230918	130100	173040220	1863	1863	1863	1863	10
463	20230918	130000	173021590	1863	1863	1863	1863	131
464	20230918	125900	172777537	1863	1852	1863	1852	621
465	20230918	125800	171622364	1861	1861	1861	1861	30
466	20230918	125700	171566534	1862	1862	1862	1862	0
467	20230918	125600	171566534	1862	1851	1862	1851	123
468	20230918	125500	171338850	1861	1863	1863	1861	1370
469	20230918	125400	168788062	1866	1866	1866	1866	1
470	20230918	125300	168786196	1866	1866	1866	1866	0
471	20230918	125200	168786196	1866	1866	1866	1866	1
472	20230918	125100	168784330	1866	1862	1866	1861	2229
473	20230918	125000	164633441	1862	1867	1867	1862	345
474	20230918	124900	163989901	1868	1864	1868	1864	2360
475	20230918	124800	159585926	1864	1856	1864	1856	4100
476	20230918	124700	151957845	1855	1855	1855	1855	666
477	20230918	124600	150722415	1852	1849	1852	1849	700
478	20230918	124500	149427229	1849	1849	1849	1849	4
479	20230918	124400	149419833	1849	1848	1849	1848	1688
480	20230918	124300	146299909	1848	1848	1848	1848	100
481	20230918	124200	146115109	1848	1848	1848	1848	0
482	20230918	124100	146115109	1848	1848	1848	1848	1
483	20230918	124000	146113261	1840	1840	1840	1840	0
484	20230918	123900	146113261	1840	1840	1840	1840	401
485	20230918	123800	145375421	1848	1848	1848	1848	0
486	20230918	123700	145375421	1848	1848	1848	1848	500
487	20230918	123600	144451421	1848	1848	1848	1848	0
488	20230918	123500	144451421	1848	1848	1848	1848	1
489	20230918	123400	144449573	1840	1840	1840	1840	95
490	20230918	123300	144274773	1848	1848	1848	1848	0
491	20230918	123200	144274773	1848	1848	1848	1848	1
492	20230918	123100	144272925	1845	1841	1845	1841	104
493	20230918	123000	144081077	1847	1847	1847	1847	0
494	20230918	122900	144081077	1847	1846	1847	1846	371
495	20230918	122800	143395993	1850	1850	1850	1850	0
496	20230918	122700	143395993	1850	1850	1850	1850	0
497	20230918	122600	143395993	1850	1850	1850	1850	0
498	20230918	122500	143395993	1850	1850	1850	1850	0
499	20230918	122400	143395993	1850	1850	1850	1850	0
500	20230918	122300	143395993	1850	1850	1850	1850	0
501	20230918	122200	143395993	1850	1850	1850	1850	540
502	20230918	122100	142396993	1850	1843	1850	1843	250
503	20230918	122000	141935259	1841	1841	1841	1841	0
504	20230918	121900	141935259	1841	1841	1841	1841	0
505	20230918	121800	141935259	1841	1841	1841	1841	0
506	20230918	121700	141935259	1841	1841	1841	1841	0
507	20230918	121600	141935259	1841	1841	1841	1841	0
508	20230918	121500	141935259	1841	1842	1842	1841	200
509	20230918	121400	141567030	1841	1841	1841	1841	0
510	20230918	121300	141567030	1841	1841	1841	1841	0
511	20230918	121200	141567030	1841	1841	1841	1841	0
512	20230918	121100	141567030	1841	1841	1841	1841	13
513	20230918	121000	141543097	1845	1845	1845	1845	0
514	20230918	120900	141543097	1845	1845	1845	1845	0
515	20230918	120800	141543097	1845	1845	1845	1845	0
516	20230918	120700	141543097	1845	1845	1845	1845	1
517	20230918	120600	141541252	1842	1842	1842	1842	0
518	20230918	120500	141541252	1842	1842	1842	1842	0
519	20230918	120400	141541252	1842	1842	1842	1842	0
520	20230918	120300	141541252	1842	1842	1842	1842	0
521	20230918	120200	141541252	1842	1842	1842	1842	0
522	20230918	120100	141541252	1842	1842	1842	1842	0
523	20230918	120000	141541252	1842	1842	1842	1842	50
524	20230918	115900	141449152	1841	1841	1841	1841	0
525	20230918	115800	141449152	1841	1841	1841	1841	0
526	20230918	115700	141449152	1841	1841	1841	1841	0
527	20230918	115600	141449152	1841	1841	1841	1841	0
528	20230918	115500	141449152	1841	1841	1841	1841	0
529	20230918	115400	141449152	1841	1841	1841	1841	0
530	20230918	115300	141449152	1841	1841	1841	1841	0
531	20230918	115200	141449152	1841	1841	1841	1841	0
532	20230918	115100	141449152	1841	1841	1841	1841	0
533	20230918	115000	141449152	1841	1841	1841	1841	0
534	20230918	114900	141449152	1841	1841	1841	1841	0
535	20230918	114800	141449152	1841	1841	1841	1841	50
536	20230918	114700	141357102	1841	1841	1841	1841	0
537	20230918	114600	141357102	1841	1841	1841	1841	0
538	20230918	114500	141357102	1841	1841	1841	1841	0
539	20230918	114400	141357102	1841	1841	1841	1841	0
540	20230918	114300	141357102	1841	1841	1841	1841	0
541	20230918	114200	141357102	1841	1841	1841	1841	0
542	20230918	114100	141357102	1841	1841	1841	1841	0
543	20230918	114000	141357102	1841	1841	1841	1841	0
544	20230918	113900	141357102	1841	1841	1841	1841	0
545	20230918	113800	141357102	1841	1841	1841	1841	20
546	20230918	113700	141320282	1849	1849	1849	1849	0
547	20230918	113600	141320282	1849	1849	1849	1849	0
548	20230918	113500	141320282	1849	1849	1849	1849	1
549	20230918	113400	141318433	1839	1840	1840	1839	589
550	20230918	113300	140235179	1840	1840	1840	1840	0
551	20230918	113200	140235179	1840	1840	1840	1840	0
552	20230918	113100	140235179	1840	1840	1840	1840	0
553	20230918	113000	140235179	1840	1840	1840	1840	40
554	20230918	112900	140161579	1839	1844	1844	1839	3031
555	20230918	112800	134584775	1857	1857	1857	1857	1
556	20230918	112700	134582918	1857	1857	1857	1857	0
557	20230918	112600	134582918	1857	1857	1857	1857	0
558	20230918	112500	134582918	1857	1857	1857	1857	0
559	20230918	112400	134582918	1857	1857	1857	1857	0
560	20230918	112300	134582918	1857	1857	1857	1857	1
561	20230918	112200	134581061	1845	1845	1845	1845	0
562	20230918	112100	134581061	1845	1845	1845	1845	258
563	20230918	112000	134105051	1848	1848	1848	1848	549
564	20230918	111900	133090499	1850	1854	1854	1850	658
565	20230918	111800	131873195	1859	1859	1859	1859	0
566	20230918	111700	131873195	1859	1859	1859	1859	1
567	20230918	111600	131871336	1851	1854	1854	1851	2205
568	20230918	111500	127785762	1861	1860	1862	1860	1670
569	20230918	111400	124678499	1851	1860	1860	1851	363
570	20230918	111300	124004525	1860	1860	1860	1860	0
571	20230918	111200	124004525	1860	1860	1860	1860	0
572	20230918	111100	124004525	1860	1860	1860	1860	0
573	20230918	111000	124004525	1860	1860	1860	1860	0
574	20230918	110900	124004525	1860	1860	1860	1860	34
575	20230918	110800	123941285	1850	1856	1856	1850	1277
576	20230918	110700	121573526	1862	1862	1862	1862	0
577	20230918	110600	121573526	1862	1862	1862	1862	0
578	20230918	110500	121573526	1862	1862	1862	1862	0
579	20230918	110400	121573526	1862	1862	1862	1862	0
580	20230918	110300	121573526	1862	1862	1862	1862	300
581	20230918	110200	121014926	1862	1862	1862	1862	0
582	20230918	110100	121014926	1862	1856	1862	1856	88
583	20230918	110000	120851592	1856	1862	1862	1856	534
584	20230918	105900	119859684	1862	1862	1862	1862	1
585	20230918	105800	119857822	1864	1863	1864	1863	1038
586	20230918	105700	117923724	1863	1863	1863	1863	1717
587	20230918	105600	114724953	1863	1864	1864	1857	2043
588	20230918	105500	110929346	1865	1864	1865	1864	1074
589	20230918	105400	108926556	1864	1859	1870	1859	3011
590	20230918	105300	103325490	1859	1859	1859	1859	14
591	20230918	105200	103299464	1859	1859	1859	1859	4
592	20230918	105100	103292028	1859	1858	1859	1858	1576
593	20230918	105000	100363817	1858	1858	1858	1857	519
594	20230918	104900	99399516	1859	1857	1859	1857	218
595	20230918	104800	98994474	1858	1850	1858	1850	356
596	20230918	104700	98335508	1851	1851	1851	1851	20
597	20230918	104600	98298488	1851	1851	1851	1851	0
598	20230918	104500	98298488	1851	1851	1851	1851	505
599	20230918	104400	97363733	1851	1851	1851	1845	2567
600	20230918	104300	92615674	1861	1861	1861	1861	11
601	20230918	104200	92595203	1861	1861	1861	1851	1377
602	20230918	104100	90045552	1862	1862	1862	1862	502
603	20230918	104000	89110828	1862	1854	1862	1843	690
604	20230918	103900	87838462	1871	1865	1872	1860	5418
605	20230918	103800	77720733	1873	1851	1873	1839	10892
606	20230918	103700	57426207	1858	1857	1861	1851	3627
607	20230918	103600	50696462	1872	1873	1873	1862	706
608	20230918	103500	49376593	1875	1840	1875	1840	16751
609	20230918	103400	18244016	1840	1840	1840	1840	0
610	20230918	103300	18244016	1840	1840	1840	1840	0
611	20230918	103200	18244016	1840	1840	1840	1840	0
612	20230918	103100	18244016	1840	1840	1840	1840	0
613	20230918	103000	18244016	1840	1840	1840	1840	468
614	20230918	102900	17382896	1848	1848	1848	1848	0
615	20230918	102800	17382896	1848	1848	1848	1848	0
616	20230918	102700	17382896	1848	1848	1848	1848	2
617	20230918	102600	17379200	1840	1840	1840	1840	0
618	20230918	102500	17379200	1840	1840	1840	1840	0
619	20230918	102400	17379200	1840	1840	1840	1840	0
620	20230918	102300	17379200	1840	1840	1840	1840	0
621	20230918	102200	17379200	1840	1840	1840	1840	0
622	20230918	102100	17379200	1840	1840	1840	1840	0
623	20230918	102000	17379200	1840	1840	1840	1840	0
624	20230918	101900	17379200	1840	1840	1840	1840	100
625	20230918	101800	17195200	1840	1840	1840	1840	104
626	20230918	101700	17003840	1840	1842	1842	1840	3
627	20230918	101600	16998317	1849	1849	1849	1849	0
628	20230918	101500	16998317	1849	1849	1849	1849	0
629	20230918	101400	16998317	1849	1849	1849	1849	0
630	20230918	101300	16998317	1849	1849	1849	1849	0
631	20230918	101200	16998317	1849	1848	1849	1848	357
632	20230918	101100	16338580	1848	1848	1848	1848	200
633	20230918	101000	15968980	1848	1840	1848	1827	292
634	20230918	100900	15433410	1840	1840	1840	1840	0
635	20230918	100800	15433410	1840	1840	1840	1840	0
636	20230918	100700	15433410	1840	1840	1840	1840	1
637	20230918	100600	15431570	1849	1849	1849	1849	0
638	20230918	100500	15431570	1849	1849	1849	1849	0
639	20230918	100400	15431570	1849	1845	1849	1845	111
640	20230918	100300	15226363	1845	1849	1849	1845	12
641	20230918	100200	15204183	1850	1849	1850	1849	9
642	20230918	100100	15187541	1849	1849	1849	1849	0
643	20230918	100000	15187541	1849	1849	1849	1849	2
644	20230918	095900	15183843	1851	1851	1851	1851	0
645	20230918	095800	15183843	1851	1851	1851	1851	0
646	20230918	095700	15183843	1851	1851	1851	1851	0
647	20230918	095600	15183843	1851	1851	1851	1851	0
648	20230918	095500	15183843	1851	1851	1851	1851	0
649	20230918	095400	15183843	1851	1851	1851	1851	0
650	20230918	095300	15183843	1851	1851	1851	1851	0
651	20230918	095200	15183843	1851	1851	1851	1851	0
652	20230918	095100	15183843	1851	1851	1851	1851	0
653	20230918	095000	15183843	1851	1851	1851	1851	0
654	20230918	094900	15183843	1851	1851	1851	1851	0
655	20230918	094800	15183843	1851	1851	1851	1851	0
656	20230918	094700	15183843	1851	1851	1851	1851	0
657	20230918	094600	15183843	1851	1851	1851	1851	0
658	20230918	094500	15183843	1851	1851	1851	1851	0
659	20230918	094400	15183843	1851	1851	1851	1851	0
660	20230918	094300	15183843	1851	1851	1851	1851	0
661	20230918	094200	15183843	1851	1851	1851	1851	0
662	20230918	094100	15183843	1851	1851	1851	1851	0
663	20230918	094000	15183843	1851	1851	1851	1851	0
664	20230918	093900	15183843	1851	1851	1851	1851	1
665	20230918	093800	15181992	1851	1851	1851	1851	0
666	20230918	093700	15181992	1851	1851	1851	1851	1
667	20230918	093600	15180141	1852	1852	1852	1852	0
668	20230918	093500	15180141	1852	1852	1852	1852	0
669	20230918	093400	15180141	1852	1852	1852	1852	0
670	20230918	093300	15180141	1852	1850	1852	1850	64
671	20230918	093200	15061685	1851	1832	1851	1832	100
672	20230918	093100	14877191	1832	1832	1832	1832	1
673	20230918	093000	14875359	1825	1825	1825	1825	0
674	20230918	092900	14875359	1825	1825	1825	1825	0
675	20230918	092800	14875359	1825	1825	1825	1825	43
676	20230918	092700	14796884	1832	1832	1832	1832	0
677	20230918	092600	14796884	1832	1832	1832	1832	1
678	20230918	092500	14795052	1827	1827	1827	1827	0
679	20230918	092400	14795052	1827	1827	1827	1827	68
680	20230918	092300	14670816	1832	1830	1832	1830	2
681	20230918	092200	14667154	1827	1830	1830	1827	2
682	20230918	092100	14663497	1830	1830	1830	1830	0
683	20230918	092000	14663497	1830	1830	1830	1830	20
684	20230918	091900	14626897	1832	1832	1832	1832	1
685	20230918	091800	14625065	1830	1830	1830	1830	0
686	20230918	091700	14625065	1830	1830	1830	1830	4
687	20230918	091600	14617745	1833	1852	1852	1833	272
688	20230918	091500	14118748	1840	1852	1852	1840	477
689	20230918	091400	13237467	1852	1852	1852	1852	0
690	20230918	091300	13237467	1852	1840	1852	1840	26
691	20230918	091200	13189603	1852	1844	1852	1844	1703
692	20230918	091100	10049255	1852	1845	1852	1845	21
693	20230918	091000	10010503	1853	1853	1853	1853	0
694	20230918	090900	10010503	1853	1853	1853	1853	1
695	20230918	090800	10008650	1845	1845	1845	1845	2
696	20230918	090700	10004960	1854	1854	1854	1854	0
697	20230918	090600	10004960	1854	1845	1854	1845	146
698	20230918	090500	9735581	1845	1855	1858	1845	1531
699	20230918	090400	6905572	1853	1845	1853	1845	278
700	20230918	090300	6392178	1845	1845	1845	1845	163
701	20230918	090200	6091443	1845	1841	1845	1841	1029
702	20230918	090100	4193968	1833	1833	1833	1833	0
703	20230918	090000	4193968	1833	1837	1837	1833	2284