KissMeData/419700/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204800	89281845	1840	1840	1840	1840	3340
3	20230901	204700	89281845	1840	1840	1840	1840	0
4	20230901	204600	89281845	1840	1840	1840	1840	0
5	20230901	204500	89281845	1840	1840	1840	1840	0
6	20230901	204400	89281845	1840	1840	1840	1840	0
7	20230901	204300	89281845	1840	1840	1840	1840	0
8	20230901	204200	89281845	1840	1840	1840	1840	0
9	20230901	204100	89281845	1840	1840	1840	1840	0
10	20230901	204000	89281845	1840	1840	1840	1840	0
11	20230901	203900	89281845	1840	1840	1840	1840	0
12	20230901	203800	89281845	1840	1840	1840	1840	0
13	20230901	203700	89281845	1840	1840	1840	1840	0
14	20230901	203600	89281845	1840	1840	1840	1840	0
15	20230901	203500	89281845	1840	1840	1840	1840	0
16	20230901	203400	89281845	1840	1840	1840	1840	0
17	20230901	203300	89281845	1840	1840	1840	1840	0
18	20230901	203200	89281845	1840	1840	1840	1840	0
19	20230901	203100	89281845	1840	1840	1840	1840	0
20	20230901	203000	89281845	1840	1840	1840	1840	0
21	20230901	202900	89281845	1840	1840	1840	1840	0
22	20230901	202800	89281845	1840	1840	1840	1840	0
23	20230901	202700	89281845	1840	1840	1840	1840	0
24	20230901	202600	89281845	1840	1840	1840	1840	0
25	20230901	202500	89281845	1840	1840	1840	1840	0
26	20230901	202400	89281845	1840	1840	1840	1840	0
27	20230901	202300	89281845	1840	1840	1840	1840	0
28	20230901	202200	89281845	1840	1840	1840	1840	0
29	20230901	202100	89281845	1840	1840	1840	1840	0
30	20230901	202000	89281845	1840	1840	1840	1840	0
31	20230901	201900	89281845	1840	1840	1840	1840	0
32	20230901	201800	89281845	1840	1840	1840	1840	3340
33	20230901	201700	89281845	1840	1840	1840	1840	0
34	20230901	201600	89281845	1840	1840	1840	1840	0
35	20230901	201500	89281845	1840	1840	1840	1840	0
36	20230901	201400	89281845	1840	1840	1840	1840	0
37	20230901	201300	89281845	1840	1840	1840	1840	0
38	20230901	201200	89281845	1840	1840	1840	1840	0
39	20230901	201100	89281845	1840	1840	1840	1840	0
40	20230901	201000	89281845	1840	1840	1840	1840	0
41	20230901	200900	89281845	1840	1840	1840	1840	0
42	20230901	200800	89281845	1840	1840	1840	1840	0
43	20230901	200700	89281845	1840	1840	1840	1840	0
44	20230901	200600	89281845	1840	1840	1840	1840	0
45	20230901	200500	89281845	1840	1840	1840	1840	0
46	20230901	200400	89281845	1840	1840	1840	1840	0
47	20230901	200300	89281845	1840	1840	1840	1840	0
48	20230901	200200	89281845	1840	1840	1840	1840	0
49	20230901	200100	89281845	1840	1840	1840	1840	0
50	20230901	200000	89281845	1840	1840	1840	1840	0
51	20230901	195900	89281845	1840	1840	1840	1840	0
52	20230901	195800	89281845	1840	1840	1840	1840	0
53	20230901	195700	89281845	1840	1840	1840	1840	0
54	20230901	195600	89281845	1840	1840	1840	1840	0
55	20230901	195500	89281845	1840	1840	1840	1840	0
56	20230901	195400	89281845	1840	1840	1840	1840	0
57	20230901	195300	89281845	1840	1840	1840	1840	0
58	20230901	195200	89281845	1840	1840	1840	1840	0
59	20230901	195100	89281845	1840	1840	1840	1840	0
60	20230901	195000	89281845	1840	1840	1840	1840	0
61	20230901	194900	89281845	1840	1840	1840	1840	0
62	20230901	194800	89281845	1840	1840	1840	1840	3340
63	20230901	194700	89281845	1840	1840	1840	1840	0
64	20230901	194600	89281845	1840	1840	1840	1840	0
65	20230901	194500	89281845	1840	1840	1840	1840	0
66	20230901	194400	89281845	1840	1840	1840	1840	0
67	20230901	194300	89281845	1840	1840	1840	1840	0
68	20230901	194200	89281845	1840	1840	1840	1840	0
69	20230901	194100	89281845	1840	1840	1840	1840	0
70	20230901	194000	89281845	1840	1840	1840	1840	0
71	20230901	193900	89281845	1840	1840	1840	1840	0
72	20230901	193800	89281845	1840	1840	1840	1840	0
73	20230901	193700	89281845	1840	1840	1840	1840	0
74	20230901	193600	89281845	1840	1840	1840	1840	0
75	20230901	193500	89281845	1840	1840	1840	1840	0
76	20230901	193400	89281845	1840	1840	1840	1840	0
77	20230901	193300	89281845	1840	1840	1840	1840	0
78	20230901	193200	89281845	1840	1840	1840	1840	0
79	20230901	193100	89281845	1840	1840	1840	1840	0
80	20230901	193000	89281845	1840	1840	1840	1840	0
81	20230901	192900	89281845	1840	1840	1840	1840	0
82	20230901	192800	89281845	1840	1840	1840	1840	0
83	20230901	192700	89281845	1840	1840	1840	1840	0
84	20230901	192600	89281845	1840	1840	1840	1840	0
85	20230901	192500	89281845	1840	1840	1840	1840	0
86	20230901	192400	89281845	1840	1840	1840	1840	0
87	20230901	192300	89281845	1840	1840	1840	1840	0
88	20230901	192200	89281845	1840	1840	1840	1840	0
89	20230901	192100	89281845	1840	1840	1840	1840	0
90	20230901	192000	89281845	1840	1840	1840	1840	0
91	20230901	191900	89281845	1840	1840	1840	1840	0
92	20230901	191800	89281845	1840	1840	1840	1840	3340
93	20230901	191700	89281845	1840	1840	1840	1840	0
94	20230901	191600	89281845	1840	1840	1840	1840	0
95	20230901	191500	89281845	1840	1840	1840	1840	0
96	20230901	191400	89281845	1840	1840	1840	1840	0
97	20230901	191300	89281845	1840	1840	1840	1840	0
98	20230901	191200	89281845	1840	1840	1840	1840	0
99	20230901	191100	89281845	1840	1840	1840	1840	0
100	20230901	191000	89281845	1840	1840	1840	1840	0
101	20230901	190900	89281845	1840	1840	1840	1840	0
102	20230901	190800	89281845	1840	1840	1840	1840	0
103	20230901	190700	89281845	1840	1840	1840	1840	0
104	20230901	190600	89281845	1840	1840	1840	1840	0
105	20230901	190500	89281845	1840	1840	1840	1840	0
106	20230901	190400	89281845	1840	1840	1840	1840	0
107	20230901	190300	89281845	1840	1840	1840	1840	0
108	20230901	190200	89281845	1840	1840	1840	1840	0
109	20230901	190100	89281845	1840	1840	1840	1840	0
110	20230901	190000	89281845	1840	1840	1840	1840	0
111	20230901	185900	89281845	1840	1840	1840	1840	0
112	20230901	185800	89281845	1840	1840	1840	1840	0
113	20230901	185700	89281845	1840	1840	1840	1840	0
114	20230901	185600	89281845	1840	1840	1840	1840	0
115	20230901	185500	89281845	1840	1840	1840	1840	0
116	20230901	185400	89281845	1840	1840	1840	1840	0
117	20230901	185300	89281845	1840	1840	1840	1840	0
118	20230901	185200	89281845	1840	1840	1840	1840	0
119	20230901	185100	89281845	1840	1840	1840	1840	0
120	20230901	185000	89281845	1840	1840	1840	1840	0
121	20230901	184900	89281845	1840	1840	1840	1840	0
122	20230901	184800	89281845	1840	1840	1840	1840	3340
123	20230901	184700	89281845	1840	1840	1840	1840	0
124	20230901	184600	89281845	1840	1840	1840	1840	0
125	20230901	184500	89281845	1840	1840	1840	1840	0
126	20230901	184400	89281845	1840	1840	1840	1840	0
127	20230901	184300	89281845	1840	1840	1840	1840	0
128	20230901	184200	89281845	1840	1840	1840	1840	0
129	20230901	184100	89281845	1840	1840	1840	1840	0
130	20230901	184000	89281845	1840	1840	1840	1840	0
131	20230901	183900	89281845	1840	1840	1840	1840	0
132	20230901	183800	89281845	1840	1840	1840	1840	0
133	20230901	183700	89281845	1840	1840	1840	1840	0
134	20230901	183600	89281845	1840	1840	1840	1840	0
135	20230901	183500	89281845	1840	1840	1840	1840	0
136	20230901	183400	89281845	1840	1840	1840	1840	0
137	20230901	183300	89281845	1840	1840	1840	1840	0
138	20230901	183200	89281845	1840	1840	1840	1840	0
139	20230901	183100	89281845	1840	1840	1840	1840	0
140	20230901	183000	89281845	1840	1840	1840	1840	0
141	20230901	182900	89281845	1840	1840	1840	1840	0
142	20230901	182800	89281845	1840	1840	1840	1840	0
143	20230901	182700	89281845	1840	1840	1840	1840	0
144	20230901	182600	89281845	1840	1840	1840	1840	0
145	20230901	182500	89281845	1840	1840	1840	1840	0
146	20230901	182400	89281845	1840	1840	1840	1840	0
147	20230901	182300	89281845	1840	1840	1840	1840	0
148	20230901	182200	89281845	1840	1840	1840	1840	0
149	20230901	182100	89281845	1840	1840	1840	1840	0
150	20230901	182000	89281845	1840	1840	1840	1840	0
151	20230901	181900	89281845	1840	1840	1840	1840	0
152	20230901	181800	89281845	1840	1840	1840	1840	3340
153	20230901	181700	89281845	1840	1840	1840	1840	0
154	20230901	181600	89281845	1840	1840	1840	1840	0
155	20230901	181500	89281845	1840	1840	1840	1840	0
156	20230901	181400	89281845	1840	1840	1840	1840	0
157	20230901	181300	89281845	1840	1840	1840	1840	0
158	20230901	181200	89281845	1840	1840	1840	1840	0
159	20230901	181100	89281845	1840	1840	1840	1840	0
160	20230901	181000	89281845	1840	1840	1840	1840	0
161	20230901	180900	89281845	1840	1840	1840	1840	0
162	20230901	180800	89281845	1840	1840	1840	1840	0
163	20230901	180700	89281845	1840	1840	1840	1840	0
164	20230901	180600	89281845	1840	1840	1840	1840	0
165	20230901	180500	89281845	1840	1840	1840	1840	0
166	20230901	180400	89281845	1840	1840	1840	1840	0
167	20230901	180300	89281845	1840	1840	1840	1840	0
168	20230901	180200	89281845	1840	1840	1840	1840	0
169	20230901	180100	89281845	1840	1840	1840	1840	0
170	20230901	180000	89281845	1840	1840	1840	1840	0
171	20230901	175900	89281845	1840	1840	1840	1840	0
172	20230901	175800	89281845	1840	1840	1840	1840	0
173	20230901	175700	89281845	1840	1840	1840	1840	0
174	20230901	175600	89281845	1840	1840	1840	1840	0
175	20230901	175500	89281845	1840	1840	1840	1840	0
176	20230901	175400	89281845	1840	1840	1840	1840	0
177	20230901	175300	89281845	1840	1840	1840	1840	0
178	20230901	175200	89281845	1840	1840	1840	1840	0
179	20230901	175100	89281845	1840	1840	1840	1840	0
180	20230901	175000	89281845	1840	1840	1840	1840	0
181	20230901	174900	89281845	1840	1840	1840	1840	0
182	20230901	174800	89281845	1840	1840	1840	1840	3340
183	20230901	174700	89281845	1840	1840	1840	1840	0
184	20230901	174600	89281845	1840	1840	1840	1840	0
185	20230901	174500	89281845	1840	1840	1840	1840	0
186	20230901	174400	89281845	1840	1840	1840	1840	0
187	20230901	174300	89281845	1840	1840	1840	1840	0
188	20230901	174200	89281845	1840	1840	1840	1840	0
189	20230901	174100	89281845	1840	1840	1840	1840	0
190	20230901	174000	89281845	1840	1840	1840	1840	0
191	20230901	173900	89281845	1840	1840	1840	1840	0
192	20230901	173800	89281845	1840	1840	1840	1840	0
193	20230901	173700	89281845	1840	1840	1840	1840	0
194	20230901	173600	89281845	1840	1840	1840	1840	0
195	20230901	173500	89281845	1840	1840	1840	1840	0
196	20230901	173400	89281845	1840	1840	1840	1840	0
197	20230901	173300	89281845	1840	1840	1840	1840	0
198	20230901	173200	89281845	1840	1840	1840	1840	0
199	20230901	173100	89281845	1840	1840	1840	1840	0
200	20230901	173000	89281845	1840	1840	1840	1840	0
201	20230901	172900	89281845	1840	1840	1840	1840	0
202	20230901	172800	89281845	1840	1840	1840	1840	0
203	20230901	172700	89281845	1840	1840	1840	1840	0
204	20230901	172600	89281845	1840	1840	1840	1840	0
205	20230901	172500	89281845	1840	1840	1840	1840	0
206	20230901	172400	89281845	1840	1840	1840	1840	0
207	20230901	172300	89281845	1840	1840	1840	1840	0
208	20230901	172200	89281845	1840	1840	1840	1840	0
209	20230901	172100	89281845	1840	1840	1840	1840	0
210	20230901	172000	89281845	1840	1840	1840	1840	0
211	20230901	171900	89281845	1840	1840	1840	1840	0
212	20230901	171800	89281845	1840	1840	1840	1840	3340
213	20230901	171700	89281845	1840	1840	1840	1840	0
214	20230901	171600	89281845	1840	1840	1840	1840	0
215	20230901	171500	89281845	1840	1840	1840	1840	0
216	20230901	171400	89281845	1840	1840	1840	1840	0
217	20230901	171300	89281845	1840	1840	1840	1840	0
218	20230901	171200	89281845	1840	1840	1840	1840	0
219	20230901	171100	89281845	1840	1840	1840	1840	0
220	20230901	171000	89281845	1840	1840	1840	1840	0
221	20230901	170900	89281845	1840	1840	1840	1840	0
222	20230901	170800	89281845	1840	1840	1840	1840	0
223	20230901	170700	89281845	1840	1840	1840	1840	0
224	20230901	170600	89281845	1840	1840	1840	1840	0
225	20230901	170500	89281845	1840	1840	1840	1840	0
226	20230901	170400	89281845	1840	1840	1840	1840	0
227	20230901	170300	89281845	1840	1840	1840	1840	0
228	20230901	170200	89281845	1840	1840	1840	1840	0
229	20230901	170100	89281845	1840	1840	1840	1840	0
230	20230901	170000	89281845	1840	1840	1840	1840	0
231	20230901	165900	89281845	1840	1840	1840	1840	0
232	20230901	165800	89281845	1840	1840	1840	1840	0
233	20230901	165700	89281845	1840	1840	1840	1840	0
234	20230901	165600	89281845	1840	1840	1840	1840	0
235	20230901	165500	89281845	1840	1840	1840	1840	0
236	20230901	165400	89281845	1840	1840	1840	1840	0
237	20230901	165300	89281845	1840	1840	1840	1840	0
238	20230901	165200	89281845	1840	1840	1840	1840	0
239	20230901	165100	89281845	1840	1840	1840	1840	0
240	20230901	165000	89281845	1840	1840	1840	1840	0
241	20230901	164900	89281845	1840	1840	1840	1840	0
242	20230901	164800	89281845	1840	1840	1840	1840	3340
243	20230901	164700	89281845	1840	1840	1840	1840	0
244	20230901	164600	89281845	1840	1840	1840	1840	0
245	20230901	164500	89281845	1840	1840	1840	1840	0
246	20230901	164400	89281845	1840	1840	1840	1840	0
247	20230901	164300	89281845	1840	1840	1840	1840	0
248	20230901	164200	89281845	1840	1840	1840	1840	0
249	20230901	164100	89281845	1840	1840	1840	1840	0
250	20230901	164000	89281845	1840	1840	1840	1840	0
251	20230901	163900	89281845	1840	1840	1840	1840	0
252	20230901	163800	89281845	1840	1840	1840	1840	0
253	20230901	163700	89281845	1840	1840	1840	1840	0
254	20230901	163600	89281845	1840	1840	1840	1840	0
255	20230901	163500	89281845	1840	1840	1840	1840	0
256	20230901	163400	89281845	1840	1840	1840	1840	0
257	20230901	163300	89281845	1840	1840	1840	1840	0
258	20230901	163200	89281845	1840	1840	1840	1840	0
259	20230901	163100	89281845	1840	1840	1840	1840	0
260	20230901	163000	89281845	1840	1840	1840	1840	0
261	20230901	162900	89281845	1840	1840	1840	1840	0
262	20230901	162800	89281845	1840	1840	1840	1840	0
263	20230901	162700	89281845	1840	1840	1840	1840	0
264	20230901	162600	89281845	1840	1840	1840	1840	0
265	20230901	162500	89281845	1840	1840	1840	1840	0
266	20230901	162400	89281845	1840	1840	1840	1840	0
267	20230901	162300	89281845	1840	1840	1840	1840	0
268	20230901	162200	89281845	1840	1840	1840	1840	0
269	20230901	162100	89281845	1840	1840	1840	1840	0
270	20230901	162000	89281845	1840	1840	1840	1840	0
271	20230901	161900	89281845	1840	1840	1840	1840	0
272	20230901	161800	89281845	1840	1840	1840	1840	3340
273	20230901	161700	89281845	1840	1840	1840	1840	0
274	20230901	161600	89281845	1840	1840	1840	1840	0
275	20230901	161500	89281845	1840	1840	1840	1840	0
276	20230901	161400	89281845	1840	1840	1840	1840	0
277	20230901	161300	89281845	1840	1840	1840	1840	0
278	20230901	161200	89281845	1840	1840	1840	1840	0
279	20230901	161100	89281845	1840	1840	1840	1840	0
280	20230901	161000	89281845	1840	1840	1840	1840	0
281	20230901	160900	89281845	1840	1840	1840	1840	0
282	20230901	160800	89281845	1840	1840	1840	1840	0
283	20230901	160700	89281845	1840	1840	1840	1840	0
284	20230901	160600	89281845	1840	1840	1840	1840	0
285	20230901	160500	89281845	1840	1840	1840	1840	0
286	20230901	160400	89281845	1840	1840	1840	1840	0
287	20230901	160300	89281845	1840	1840	1840	1840	0
288	20230901	160200	89281845	1840	1840	1840	1840	0
289	20230901	160100	89281845	1840	1840	1840	1840	0
290	20230901	160000	89281845	1840	1840	1840	1840	0
291	20230901	155900	89281845	1840	1840	1840	1840	0
292	20230901	155800	89281845	1840	1840	1840	1840	0
293	20230901	155700	89281845	1840	1840	1840	1840	0
294	20230901	155600	89281845	1840	1840	1840	1840	0
295	20230901	155500	89281845	1840	1840	1840	1840	0
296	20230901	155400	89281845	1840	1840	1840	1840	0
297	20230901	155300	89281845	1840	1840	1840	1840	0
298	20230901	155200	89281845	1840	1840	1840	1840	0
299	20230901	155100	89281845	1840	1840	1840	1840	0
300	20230901	155000	89281845	1840	1840	1840	1840	0
301	20230901	154900	89281845	1840	1840	1840	1840	0
302	20230901	154800	89281845	1840	1840	1840	1840	3340
303	20230901	154700	89281845	1840	1840	1840	1840	0
304	20230901	154600	89281845	1840	1840	1840	1840	0
305	20230901	154500	89281845	1840	1840	1840	1840	0
306	20230901	154400	89281845	1840	1840	1840	1840	0
307	20230901	154300	89281845	1840	1840	1840	1840	0
308	20230901	154200	89281845	1840	1840	1840	1840	0
309	20230901	154100	89281845	1840	1840	1840	1840	0
310	20230901	154000	89281845	1840	1840	1840	1840	0
311	20230901	153900	89281845	1840	1840	1840	1840	0
312	20230901	153800	89281845	1840	1840	1840	1840	0
313	20230901	153700	89281845	1840	1840	1840	1840	0
314	20230901	153600	89281845	1840	1840	1840	1840	0
315	20230901	153500	89281845	1840	1840	1840	1840	0
316	20230901	153400	89281845	1840	1840	1840	1840	0
317	20230901	153300	89281845	1840	1840	1840	1840	0
318	20230901	153200	89281845	1840	1840	1840	1840	0
319	20230901	153100	89281845	1840	1840	1840	1840	0
320	20230901	153000	89281845	1840	1840	1840	1840	3340
321	20230901	152900	83136245	1864	1864	1864	1864	0
322	20230901	152800	83136245	1864	1864	1864	1864	0
323	20230901	152700	83136245	1864	1864	1864	1864	0
324	20230901	152600	83136245	1864	1864	1864	1864	0
325	20230901	152500	83136245	1864	1864	1864	1864	0
326	20230901	152400	83136245	1864	1864	1864	1864	0
327	20230901	152300	83136245	1864	1864	1864	1864	0
328	20230901	152200	83136245	1864	1864	1864	1864	0
329	20230901	152100	83136245	1864	1864	1864	1864	0
330	20230901	152000	83136245	1864	1864	1864	1864	0
331	20230901	151900	83136245	1864	1862	1864	1862	4500
332	20230901	151800	74748712	1862	1862	1862	1862	0
333	20230901	151700	74748712	1862	1862	1862	1862	0
334	20230901	151600	74748712	1862	1862	1862	1862	0
335	20230901	151500	74748712	1862	1862	1862	1862	0
336	20230901	151400	74748712	1862	1862	1862	1862	0
337	20230901	151300	74748712	1862	1841	1862	1841	2
338	20230901	151200	74745009	1862	1862	1862	1862	1
339	20230901	151100	74743147	1841	1850	1850	1841	1800
340	20230901	151000	71429338	1863	1863	1863	1863	0
341	20230901	150900	71429338	1863	1863	1863	1863	0
342	20230901	150800	71429338	1863	1863	1863	1863	0
343	20230901	150700	71429338	1863	1863	1863	1863	0
344	20230901	150600	71429338	1863	1863	1863	1863	0
345	20230901	150500	71429338	1863	1863	1863	1863	0
346	20230901	150400	71429338	1863	1850	1863	1850	59
347	20230901	150300	71320162	1864	1864	1864	1864	0
348	20230901	150200	71320162	1864	1857	1864	1857	420
349	20230901	150100	70539934	1857	1832	1857	1830	3000
350	20230901	150000	65026379	1832	1840	1840	1832	1800
351	20230901	145900	61727836	1852	1852	1852	1852	0
352	20230901	145800	61727836	1852	1852	1852	1852	2
353	20230901	145700	61724132	1852	1852	1852	1852	0
354	20230901	145600	61724132	1852	1852	1852	1852	0
355	20230901	145500	61724132	1852	1852	1852	1852	0
356	20230901	145400	61724132	1852	1852	1852	1852	0
357	20230901	145300	61724132	1852	1852	1852	1852	0
358	20230901	145200	61724132	1852	1840	1852	1840	1001
359	20230901	145100	59882280	1852	1852	1852	1852	0
360	20230901	145000	59882280	1852	1852	1852	1852	0
361	20230901	144900	59882280	1852	1852	1852	1852	0
362	20230901	144800	59882280	1852	1847	1852	1840	1018
363	20230901	144700	58008900	1847	1848	1848	1847	650
364	20230901	144600	56808349	1850	1850	1850	1850	0
365	20230901	144500	56808349	1850	1850	1850	1850	0
366	20230901	144400	56808349	1850	1850	1850	1850	0
367	20230901	144300	56808349	1850	1850	1850	1850	2
368	20230901	144200	56804649	1852	1852	1852	1852	0
369	20230901	144100	56804649	1852	1852	1852	1852	0
370	20230901	144000	56804649	1852	1852	1852	1852	0
371	20230901	143900	56804649	1852	1852	1852	1852	0
372	20230901	143800	56804649	1852	1852	1852	1852	0
373	20230901	143700	56804649	1852	1852	1852	1852	0
374	20230901	143600	56804649	1852	1852	1853	1852	216
375	20230901	143500	56404527	1852	1852	1852	1852	0
376	20230901	143400	56404527	1852	1852	1852	1852	0
377	20230901	143300	56404527	1852	1852	1852	1852	5
378	20230901	143200	56395267	1852	1852	1852	1852	0
379	20230901	143100	56395267	1852	1852	1852	1852	0
380	20230901	143000	56395267	1852	1852	1852	1852	30
381	20230901	142900	56339707	1843	1843	1843	1843	0
382	20230901	142800	56339707	1843	1843	1843	1843	0
383	20230901	142700	56339707	1843	1843	1843	1843	0
384	20230901	142600	56339707	1843	1843	1843	1843	15
385	20230901	142500	56312062	1853	1853	1853	1853	0
386	20230901	142400	56312062	1853	1853	1853	1853	0
387	20230901	142300	56312062	1853	1853	1853	1853	0
388	20230901	142200	56312062	1853	1853	1853	1853	0
389	20230901	142100	56312062	1853	1853	1853	1853	0
390	20230901	142000	56312062	1853	1853	1853	1853	0
391	20230901	141900	56312062	1853	1853	1853	1853	0
392	20230901	141800	56312062	1853	1853	1853	1853	7
393	20230901	141700	56299091	1830	1830	1830	1830	0
394	20230901	141600	56299091	1830	1840	1840	1830	348
395	20230901	141500	55662076	1854	1854	1854	1854	0
396	20230901	141400	55662076	1854	1854	1854	1854	6
397	20230901	141300	55650952	1855	1855	1855	1855	0
398	20230901	141200	55650952	1855	1855	1855	1855	0
399	20230901	141100	55650952	1855	1855	1855	1855	0
400	20230901	141000	55650952	1855	1855	1855	1855	0
401	20230901	140900	55650952	1855	1855	1855	1855	7
402	20230901	140800	55637967	1856	1856	1856	1856	104
403	20230901	140700	55444943	1857	1857	1857	1857	0
404	20230901	140600	55444943	1857	1857	1857	1857	0
405	20230901	140500	55444943	1857	1857	1857	1857	0
406	20230901	140400	55444943	1857	1857	1857	1857	0
407	20230901	140300	55444943	1857	1857	1857	1857	0
408	20230901	140200	55444943	1857	1857	1857	1857	0
409	20230901	140100	55444943	1857	1857	1857	1857	0
410	20230901	140000	55444943	1857	1857	1857	1857	0
411	20230901	135900	55444943	1857	1857	1857	1857	0
412	20230901	135800	55444943	1857	1845	1857	1845	2433
413	20230901	135700	50946978	1844	1844	1844	1844	0
414	20230901	135600	50946978	1844	1844	1844	1844	0
415	20230901	135500	50946978	1844	1844	1844	1844	0
416	20230901	135400	50946978	1844	1844	1844	1844	0
417	20230901	135300	50946978	1844	1844	1844	1844	0
418	20230901	135200	50946978	1844	1844	1844	1844	0
419	20230901	135100	50946978	1844	1844	1844	1844	0
420	20230901	135000	50946978	1844	1844	1844	1844	0
421	20230901	134900	50946978	1844	1844	1844	1844	0
422	20230901	134800	50946978	1844	1844	1844	1844	0
423	20230901	134700	50946978	1844	1844	1844	1844	0
424	20230901	134600	50946978	1844	1844	1844	1844	48
425	20230901	134500	50858466	1830	1830	1830	1830	0
426	20230901	134400	50858466	1830	1830	1830	1830	4
427	20230901	134300	50851146	1830	1830	1830	1830	0
428	20230901	134200	50851146	1830	1832	1832	1830	549
429	20230901	134100	49846300	1832	1839	1839	1832	200
430	20230901	134000	49479391	1845	1845	1845	1845	0
431	20230901	133900	49479391	1845	1845	1845	1845	0
432	20230901	133800	49479391	1845	1845	1845	1845	0
433	20230901	133700	49479391	1845	1845	1845	1845	0
434	20230901	133600	49479391	1845	1845	1845	1845	5
435	20230901	133500	49470166	1845	1845	1845	1845	0
436	20230901	133400	49470166	1845	1845	1845	1845	30
437	20230901	133300	49414816	1845	1845	1845	1845	0
438	20230901	133200	49414816	1845	1845	1845	1845	0
439	20230901	133100	49414816	1845	1845	1845	1845	0
440	20230901	133000	49414816	1845	1845	1845	1845	0
441	20230901	132900	49414816	1845	1845	1845	1845	2
442	20230901	132800	49411126	1839	1839	1839	1839	0
443	20230901	132700	49411126	1839	1839	1839	1839	0
444	20230901	132600	49411126	1839	1844	1844	1839	270
445	20230901	132500	48914219	1845	1845	1845	1845	5
446	20230901	132400	48904994	1845	1845	1845	1845	0
447	20230901	132300	48904994	1845	1845	1845	1845	1
448	20230901	132200	48903149	1840	1840	1840	1840	0
449	20230901	132100	48903149	1840	1840	1840	1840	0
450	20230901	132000	48903149	1840	1840	1840	1840	0
451	20230901	131900	48903149	1840	1840	1840	1840	0
452	20230901	131800	48903149	1840	1840	1840	1840	0
453	20230901	131700	48903149	1840	1840	1840	1840	0
454	20230901	131600	48903149	1840	1840	1840	1840	0
455	20230901	131500	48903149	1840	1840	1840	1840	34
456	20230901	131400	48840589	1845	1845	1845	1845	0
457	20230901	131300	48840589	1845	1845	1845	1845	1
458	20230901	131200	48838744	1840	1840	1840	1840	0
459	20230901	131100	48838744	1840	1840	1840	1840	0
460	20230901	131000	48838744	1840	1840	1840	1840	0
461	20230901	130900	48838744	1840	1840	1840	1840	0
462	20230901	130800	48838744	1840	1840	1840	1840	0
463	20230901	130700	48838744	1840	1840	1840	1840	100
464	20230901	130600	48654744	1848	1848	1848	1848	0
465	20230901	130500	48654744	1848	1848	1848	1848	0
466	20230901	130400	48654744	1848	1848	1848	1848	0
467	20230901	130300	48654744	1848	1848	1848	1848	0
468	20230901	130200	48654744	1848	1848	1848	1848	0
469	20230901	130100	48654744	1848	1848	1848	1848	0
470	20230901	130000	48654744	1848	1848	1848	1848	0
471	20230901	125900	48654744	1848	1848	1848	1848	0
472	20230901	125800	48654744	1848	1848	1848	1848	0
473	20230901	125700	48654744	1848	1848	1848	1848	0
474	20230901	125600	48654744	1848	1848	1848	1848	0
475	20230901	125500	48654744	1848	1848	1848	1848	0
476	20230901	125400	48654744	1848	1848	1848	1848	0
477	20230901	125300	48654744	1848	1848	1848	1848	0
478	20230901	125200	48654744	1848	1848	1848	1848	0
479	20230901	125100	48654744	1848	1848	1848	1848	0
480	20230901	125000	48654744	1848	1848	1848	1848	0
481	20230901	124900	48654744	1848	1848	1848	1848	0
482	20230901	124800	48654744	1848	1848	1848	1848	0
483	20230901	124700	48654744	1848	1848	1848	1848	0
484	20230901	124600	48654744	1848	1848	1848	1848	0
485	20230901	124500	48654744	1848	1848	1848	1848	0
486	20230901	124400	48654744	1848	1848	1848	1848	0
487	20230901	124300	48654744	1848	1848	1848	1848	0
488	20230901	124200	48654744	1848	1848	1848	1848	0
489	20230901	124100	48654744	1848	1848	1848	1848	0
490	20230901	124000	48654744	1848	1848	1848	1848	0
491	20230901	123900	48654744	1848	1848	1848	1848	568
492	20230901	123800	47605080	1848	1848	1848	1848	0
493	20230901	123700	47605080	1848	1848	1848	1848	32
494	20230901	123600	47545944	1848	1848	1848	1848	200
495	20230901	123500	47176344	1848	1848	1848	1848	0
496	20230901	123400	47176344	1848	1848	1848	1848	0
497	20230901	123300	47176344	1848	1848	1848	1848	0
498	20230901	123200	47176344	1848	1848	1848	1848	0
499	20230901	123100	47176344	1848	1848	1848	1848	0
500	20230901	123000	47176344	1848	1848	1848	1848	0
501	20230901	122900	47176344	1848	1848	1848	1848	0
502	20230901	122800	47176344	1848	1848	1848	1848	0
503	20230901	122700	47176344	1848	1848	1848	1848	0
504	20230901	122600	47176344	1848	1848	1848	1848	0
505	20230901	122500	47176344	1848	1848	1848	1848	0
506	20230901	122400	47176344	1848	1848	1848	1848	0
507	20230901	122300	47176344	1848	1848	1848	1848	1
508	20230901	122200	47174496	1848	1847	1848	1840	255
509	20230901	122100	46704703	1848	1848	1848	1848	0
510	20230901	122000	46704703	1848	1848	1848	1848	0
511	20230901	121900	46704703	1848	1848	1848	1848	0
512	20230901	121800	46704703	1848	1848	1848	1848	0
513	20230901	121700	46704703	1848	1848	1848	1848	544
514	20230901	121600	45699391	1850	1850	1850	1850	0
515	20230901	121500	45699391	1850	1850	1850	1850	0
516	20230901	121400	45699391	1850	1850	1850	1850	0
517	20230901	121300	45699391	1850	1850	1850	1850	2
518	20230901	121200	45695691	1849	1849	1849	1849	32
519	20230901	121100	45636523	1850	1850	1850	1850	0
520	20230901	121000	45636523	1850	1850	1850	1850	0
521	20230901	120900	45636523	1850	1850	1850	1850	0
522	20230901	120800	45636523	1850	1850	1850	1850	0
523	20230901	120700	45636523	1850	1850	1850	1850	0
524	20230901	120600	45636523	1850	1850	1850	1850	0
525	20230901	120500	45636523	1850	1850	1850	1850	1
526	20230901	120400	45634673	1850	1850	1850	1850	0
527	20230901	120300	45634673	1850	1850	1850	1850	0
528	20230901	120200	45634673	1850	1851	1851	1850	3
529	20230901	120100	45629121	1854	1854	1854	1854	1
530	20230901	120000	45627267	1854	1854	1854	1854	0
531	20230901	115900	45627267	1854	1854	1854	1854	0
532	20230901	115800	45627267	1854	1854	1854	1854	0
533	20230901	115700	45627267	1854	1854	1854	1854	0
534	20230901	115600	45627267	1854	1854	1854	1854	0
535	20230901	115500	45627267	1854	1854	1854	1854	0
536	20230901	115400	45627267	1854	1854	1854	1854	0
537	20230901	115300	45627267	1854	1854	1854	1854	0
538	20230901	115200	45627267	1854	1854	1854	1854	0
539	20230901	115100	45627267	1854	1854	1854	1854	0
540	20230901	115000	45627267	1854	1854	1854	1854	0
541	20230901	114900	45627267	1854	1854	1854	1854	50
542	20230901	114800	45534567	1855	1855	1855	1855	0
543	20230901	114700	45534567	1855	1855	1855	1855	0
544	20230901	114600	45534567	1855	1855	1855	1855	0
545	20230901	114500	45534567	1855	1855	1855	1855	0
546	20230901	114400	45534567	1855	1855	1855	1855	25
547	20230901	114300	45488192	1855	1855	1855	1855	0
548	20230901	114200	45488192	1855	1855	1855	1855	0
549	20230901	114100	45488192	1855	1855	1855	1855	20
550	20230901	114000	45451092	1851	1851	1851	1851	0
551	20230901	113900	45451092	1851	1852	1852	1851	100
552	20230901	113800	45265991	1857	1857	1857	1857	0
553	20230901	113700	45265991	1857	1857	1857	1857	0
554	20230901	113600	45265991	1857	1857	1857	1857	0
555	20230901	113500	45265991	1857	1857	1857	1857	0
556	20230901	113400	45265991	1857	1857	1857	1857	0
557	20230901	113300	45265991	1857	1857	1857	1857	0
558	20230901	113200	45265991	1857	1857	1857	1857	0
559	20230901	113100	45265991	1857	1857	1857	1857	0
560	20230901	113000	45265991	1857	1857	1857	1857	0
561	20230901	112900	45265991	1857	1857	1857	1857	0
562	20230901	112800	45265991	1857	1857	1857	1857	0
563	20230901	112700	45265991	1857	1857	1857	1857	0
564	20230901	112600	45265991	1857	1857	1857	1857	0
565	20230901	112500	45265991	1857	1857	1857	1857	10
566	20230901	112400	45247421	1857	1857	1857	1857	0
567	20230901	112300	45247421	1857	1857	1857	1857	0
568	20230901	112200	45247421	1857	1857	1857	1857	269
569	20230901	112100	44747888	1857	1857	1857	1857	0
570	20230901	112000	44747888	1857	1857	1857	1857	0
571	20230901	111900	44747888	1857	1857	1857	1857	0
572	20230901	111800	44747888	1857	1857	1857	1857	0
573	20230901	111700	44747888	1857	1857	1857	1857	0
574	20230901	111600	44747888	1857	1857	1857	1857	1
575	20230901	111500	44746031	1836	1836	1836	1836	0
576	20230901	111400	44746031	1836	1836	1836	1836	0
577	20230901	111300	44746031	1836	1840	1840	1836	100
578	20230901	111200	44562284	1840	1845	1845	1840	50
579	20230901	111100	44470184	1858	1858	1858	1858	0
580	20230901	111000	44470184	1858	1858	1858	1858	0
581	20230901	110900	44470184	1858	1840	1858	1840	109
582	20230901	110800	44269606	1858	1840	1858	1840	34
583	20230901	110700	44207028	1840	1857	1857	1840	717
584	20230901	110600	42885711	1858	1858	1858	1858	41
585	20230901	110500	42809533	1859	1859	1859	1859	0
586	20230901	110400	42809533	1859	1859	1859	1859	2
587	20230901	110300	42805815	1859	1867	1867	1859	261
588	20230901	110200	42320066	1867	1867	1867	1867	0
589	20230901	110100	42320066	1867	1867	1867	1867	0
590	20230901	110000	42320066	1867	1867	1867	1867	0
591	20230901	105900	42320066	1867	1867	1867	1867	0
592	20230901	105800	42320066	1867	1867	1867	1867	0
593	20230901	105700	42320066	1867	1867	1867	1867	2
594	20230901	105600	42316332	1868	1868	1868	1868	0
595	20230901	105500	42316332	1868	1868	1868	1868	0
596	20230901	105400	42316332	1868	1868	1868	1868	0
597	20230901	105300	42316332	1868	1868	1868	1868	0
598	20230901	105200	42316332	1868	1868	1868	1868	0
599	20230901	105100	42316332	1868	1868	1868	1868	0
600	20230901	105000	42316332	1868	1868	1868	1868	0
601	20230901	104900	42316332	1868	1868	1868	1868	2
602	20230901	104800	42312596	1858	1866	1868	1858	437
603	20230901	104700	41497486	1866	1866	1866	1866	102
604	20230901	104600	41307154	1865	1865	1865	1865	10
605	20230901	104500	41288504	1866	1866	1866	1866	0
606	20230901	104400	41288504	1866	1866	1866	1866	0
607	20230901	104300	41288504	1866	1866	1866	1866	0
608	20230901	104200	41288504	1866	1866	1866	1866	48
609	20230901	104100	41198936	1868	1868	1868	1868	0
610	20230901	104000	41198936	1868	1868	1868	1868	1
611	20230901	103900	41197068	1864	1855	1864	1854	290
612	20230901	103800	40658891	1854	1854	1854	1854	1760
613	20230901	103700	37395851	1842	1850	1850	1842	530
614	20230901	103600	36418051	1868	1868	1868	1868	0
615	20230901	103500	36418051	1868	1868	1868	1868	0
616	20230901	103400	36418051	1868	1868	1868	1868	0
617	20230901	103300	36418051	1868	1868	1868	1868	0
618	20230901	103200	36418051	1868	1889	1889	1868	11
619	20230901	103100	36397293	1879	1867	1879	1867	263
620	20230901	103000	35906049	1865	1854	1865	1854	843
621	20230901	102900	34337775	1854	1855	1857	1854	355
622	20230901	102800	33679414	1855	1842	1855	1842	1051
623	20230901	102700	31741659	1842	1842	1842	1842	4087
624	20230901	102600	24213405	1842	1842	1842	1842	3
625	20230901	102500	24207879	1842	1842	1842	1842	10
626	20230901	102400	24189459	1842	1842	1842	1842	0
627	20230901	102300	24189459	1842	1844	1854	1842	20
628	20230901	102200	24152596	1844	1844	1844	1844	36
629	20230901	102100	24086212	1844	1844	1844	1844	0
630	20230901	102000	24086212	1844	1844	1844	1844	10
631	20230901	101900	24067772	1844	1844	1844	1844	4
632	20230901	101800	24060396	1844	1844	1844	1844	0
633	20230901	101700	24060396	1844	1844	1844	1844	150
634	20230901	101600	23783796	1844	1844	1844	1844	2
635	20230901	101500	23780108	1859	1859	1859	1859	0
636	20230901	101400	23780108	1859	1859	1859	1859	0
637	20230901	101300	23780108	1859	1859	1859	1859	0
638	20230901	101200	23780108	1859	1859	1859	1859	40
639	20230901	101100	23705748	1859	1859	1859	1859	0
640	20230901	101000	23705748	1859	1859	1859	1859	0
641	20230901	100900	23705748	1859	1859	1859	1859	0
642	20230901	100800	23705748	1859	1859	1859	1859	0
643	20230901	100700	23705748	1859	1859	1859	1859	0
644	20230901	100600	23705748	1859	1844	1859	1844	6
645	20230901	100500	23694669	1846	1846	1846	1846	0
646	20230901	100400	23694669	1846	1848	1848	1846	26
647	20230901	100300	23646658	1848	1848	1848	1848	0
648	20230901	100200	23646658	1848	1848	1848	1848	0
649	20230901	100100	23646658	1848	1850	1850	1848	13
650	20230901	100000	23622630	1859	1859	1859	1859	0
651	20230901	095900	23622630	1859	1859	1859	1859	0
652	20230901	095800	23622630	1859	1859	1859	1859	0
653	20230901	095700	23622630	1859	1835	1859	1830	32
654	20230901	095600	23563904	1859	1859	1859	1859	0
655	20230901	095500	23563904	1859	1830	1859	1830	545
656	20230901	095400	22566525	1830	1860	1860	1830	1062
657	20230901	095300	20622377	1838	1850	1850	1838	10
658	20230901	095200	20603946	1865	1865	1865	1865	0
659	20230901	095100	20603946	1865	1865	1865	1865	0
660	20230901	095000	20603946	1865	1865	1865	1865	0
661	20230901	094900	20603946	1865	1865	1865	1865	0
662	20230901	094800	20603946	1865	1865	1865	1865	0
663	20230901	094700	20603946	1865	1865	1865	1865	0
664	20230901	094600	20603946	1865	1865	1865	1865	1
665	20230901	094500	20602081	1840	1844	1844	1840	114
666	20230901	094400	20392275	1868	1868	1868	1868	11
667	20230901	094300	20371727	1869	1851	1869	1851	847
668	20230901	094200	18797320	1850	1850	1850	1850	0
669	20230901	094100	18797320	1850	1850	1850	1850	1
670	20230901	094000	18795470	1843	1843	1843	1843	0
671	20230901	093900	18795470	1843	1843	1843	1843	0
672	20230901	093800	18795470	1843	1849	1849	1843	43
673	20230901	093700	18716144	1850	1850	1856	1850	32
674	20230901	093600	18656938	1854	1854	1854	1854	20
675	20230901	093500	18619858	1856	1856	1856	1856	30
676	20230901	093400	18564178	1858	1858	1858	1858	20
677	20230901	093300	18527018	1858	1858	1858	1858	0
678	20230901	093200	18527018	1858	1858	1858	1858	50
679	20230901	093100	18434118	1859	1850	1859	1830	807
680	20230901	093000	16956548	1859	1860	1860	1840	1228
681	20230901	092900	14696367	1840	1859	1860	1840	1555
682	20230901	092800	11815559	1860	1860	1860	1860	0
683	20230901	092700	11815559	1860	1860	1860	1860	10
684	20230901	092600	11796959	1860	1867	1867	1840	704
685	20230901	092500	10501226	1890	1890	1890	1890	0
686	20230901	092400	10501226	1890	1872	1890	1870	8
687	20230901	092300	10486242	1895	1895	1895	1895	0
688	20230901	092200	10486242	1895	1895	1895	1895	0
689	20230901	092100	10486242	1895	1895	1895	1895	0
690	20230901	092000	10486242	1895	1895	1895	1895	0
691	20230901	091900	10486242	1895	1895	1895	1895	0
692	20230901	091800	10486242	1895	1895	1895	1895	1
693	20230901	091700	10484347	1891	1890	1891	1890	48
694	20230901	091600	10393625	1890	1890	1890	1890	1
695	20230901	091500	10391735	1873	1870	1890	1870	3
696	20230901	091400	10386102	1900	1900	1900	1900	0
697	20230901	091300	10386102	1900	1900	1900	1900	0
698	20230901	091200	10386102	1900	1870	1900	1860	302
699	20230901	091100	9822292	1900	1899	1900	1899	100
700	20230901	091000	9632388	1904	1877	1904	1860	302
701	20230901	090900	9068363	1905	1905	1905	1905	0
702	20230901	090800	9068363	1905	1905	1905	1905	0
703	20230901	090700	9068363	1905	1841	1906	1841	398
704	20230901	090600	8335516	1841	1860	1860	1840	485
705	20230901	090500	7442952	1908	1880	1908	1850	2302
706	20230901	090400	3181896	1914	1914	1914	1914	0
707	20230901	090300	3181896	1914	1914	1914	1914	0
708	20230901	090200	3181896	1914	1914	1914	1914	0
709	20230901	090100	3181896	1914	1910	1914	1850	1301
710	20230901	090000	773355	1920	1919	1920	1915	403