KissMeData/234100/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201700	217570190	1890	1890	1890	1890	10678
3	20230915	201600	217570190	1890	1890	1890	1890	0
4	20230915	201500	217570190	1890	1890	1890	1890	0
5	20230915	201400	217570190	1890	1890	1890	1890	0
6	20230915	201300	217570190	1890	1890	1890	1890	0
7	20230915	201200	217570190	1890	1890	1890	1890	0
8	20230915	201100	217570190	1890	1890	1890	1890	0
9	20230915	201000	217570190	1890	1890	1890	1890	0
10	20230915	200900	217570190	1890	1890	1890	1890	0
11	20230915	200800	217570190	1890	1890	1890	1890	0
12	20230915	200700	217570190	1890	1890	1890	1890	0
13	20230915	200600	217570190	1890	1890	1890	1890	0
14	20230915	200500	217570190	1890	1890	1890	1890	0
15	20230915	200400	217570190	1890	1890	1890	1890	0
16	20230915	200300	217570190	1890	1890	1890	1890	0
17	20230915	200200	217570190	1890	1890	1890	1890	0
18	20230915	200100	217570190	1890	1890	1890	1890	0
19	20230915	200000	217570190	1890	1890	1890	1890	0
20	20230915	195900	217570190	1890	1890	1890	1890	0
21	20230915	195800	217570190	1890	1890	1890	1890	0
22	20230915	195700	217570190	1890	1890	1890	1890	0
23	20230915	195600	217570190	1890	1890	1890	1890	0
24	20230915	195500	217570190	1890	1890	1890	1890	0
25	20230915	195400	217570190	1890	1890	1890	1890	0
26	20230915	195300	217570190	1890	1890	1890	1890	0
27	20230915	195200	217570190	1890	1890	1890	1890	0
28	20230915	195100	217570190	1890	1890	1890	1890	0
29	20230915	195000	217570190	1890	1890	1890	1890	0
30	20230915	194900	217570190	1890	1890	1890	1890	0
31	20230915	194800	217570190	1890	1890	1890	1890	0
32	20230915	194700	217570190	1890	1890	1890	1890	10678
33	20230915	194600	217570190	1890	1890	1890	1890	0
34	20230915	194500	217570190	1890	1890	1890	1890	0
35	20230915	194400	217570190	1890	1890	1890	1890	0
36	20230915	194300	217570190	1890	1890	1890	1890	0
37	20230915	194200	217570190	1890	1890	1890	1890	0
38	20230915	194100	217570190	1890	1890	1890	1890	0
39	20230915	194000	217570190	1890	1890	1890	1890	0
40	20230915	193900	217570190	1890	1890	1890	1890	0
41	20230915	193800	217570190	1890	1890	1890	1890	0
42	20230915	193700	217570190	1890	1890	1890	1890	0
43	20230915	193600	217570190	1890	1890	1890	1890	0
44	20230915	193500	217570190	1890	1890	1890	1890	0
45	20230915	193400	217570190	1890	1890	1890	1890	0
46	20230915	193300	217570190	1890	1890	1890	1890	0
47	20230915	193200	217570190	1890	1890	1890	1890	0
48	20230915	193100	217570190	1890	1890	1890	1890	0
49	20230915	193000	217570190	1890	1890	1890	1890	0
50	20230915	192900	217570190	1890	1890	1890	1890	0
51	20230915	192800	217570190	1890	1890	1890	1890	0
52	20230915	192700	217570190	1890	1890	1890	1890	0
53	20230915	192600	217570190	1890	1890	1890	1890	0
54	20230915	192500	217570190	1890	1890	1890	1890	0
55	20230915	192400	217570190	1890	1890	1890	1890	0
56	20230915	192300	217570190	1890	1890	1890	1890	0
57	20230915	192200	217570190	1890	1890	1890	1890	0
58	20230915	192100	217570190	1890	1890	1890	1890	0
59	20230915	192000	217570190	1890	1890	1890	1890	0
60	20230915	191900	217570190	1890	1890	1890	1890	0
61	20230915	191800	217570190	1890	1890	1890	1890	0
62	20230915	191700	217570190	1890	1890	1890	1890	10678
63	20230915	191600	217570190	1890	1890	1890	1890	0
64	20230915	191500	217570190	1890	1890	1890	1890	0
65	20230915	191400	217570190	1890	1890	1890	1890	0
66	20230915	191300	217570190	1890	1890	1890	1890	0
67	20230915	191200	217570190	1890	1890	1890	1890	0
68	20230915	191100	217570190	1890	1890	1890	1890	0
69	20230915	191000	217570190	1890	1890	1890	1890	0
70	20230915	190900	217570190	1890	1890	1890	1890	0
71	20230915	190800	217570190	1890	1890	1890	1890	0
72	20230915	190700	217570190	1890	1890	1890	1890	0
73	20230915	190600	217570190	1890	1890	1890	1890	0
74	20230915	190500	217570190	1890	1890	1890	1890	0
75	20230915	190400	217570190	1890	1890	1890	1890	0
76	20230915	190300	217570190	1890	1890	1890	1890	0
77	20230915	190200	217570190	1890	1890	1890	1890	0
78	20230915	190100	217570190	1890	1890	1890	1890	0
79	20230915	190000	217570190	1890	1890	1890	1890	0
80	20230915	185900	217570190	1890	1890	1890	1890	0
81	20230915	185800	217570190	1890	1890	1890	1890	0
82	20230915	185700	217570190	1890	1890	1890	1890	0
83	20230915	185600	217570190	1890	1890	1890	1890	0
84	20230915	185500	217570190	1890	1890	1890	1890	0
85	20230915	185400	217570190	1890	1890	1890	1890	0
86	20230915	185300	217570190	1890	1890	1890	1890	0
87	20230915	185200	217570190	1890	1890	1890	1890	0
88	20230915	185100	217570190	1890	1890	1890	1890	0
89	20230915	185000	217570190	1890	1890	1890	1890	0
90	20230915	184900	217570190	1890	1890	1890	1890	0
91	20230915	184800	217570190	1890	1890	1890	1890	0
92	20230915	184700	217570190	1890	1890	1890	1890	10678
93	20230915	184600	217570190	1890	1890	1890	1890	0
94	20230915	184500	217570190	1890	1890	1890	1890	0
95	20230915	184400	217570190	1890	1890	1890	1890	0
96	20230915	184300	217570190	1890	1890	1890	1890	0
97	20230915	184200	217570190	1890	1890	1890	1890	0
98	20230915	184100	217570190	1890	1890	1890	1890	0
99	20230915	184000	217570190	1890	1890	1890	1890	0
100	20230915	183900	217570190	1890	1890	1890	1890	0
101	20230915	183800	217570190	1890	1890	1890	1890	0
102	20230915	183700	217570190	1890	1890	1890	1890	0
103	20230915	183600	217570190	1890	1890	1890	1890	0
104	20230915	183500	217570190	1890	1890	1890	1890	0
105	20230915	183400	217570190	1890	1890	1890	1890	0
106	20230915	183300	217570190	1890	1890	1890	1890	0
107	20230915	183200	217570190	1890	1890	1890	1890	0
108	20230915	183100	217570190	1890	1890	1890	1890	0
109	20230915	183000	217570190	1890	1890	1890	1890	0
110	20230915	182900	217570190	1890	1890	1890	1890	0
111	20230915	182800	217570190	1890	1890	1890	1890	0
112	20230915	182700	217570190	1890	1890	1890	1890	0
113	20230915	182600	217570190	1890	1890	1890	1890	0
114	20230915	182500	217570190	1890	1890	1890	1890	0
115	20230915	182400	217570190	1890	1890	1890	1890	0
116	20230915	182300	217570190	1890	1890	1890	1890	0
117	20230915	182200	217570190	1890	1890	1890	1890	0
118	20230915	182100	217570190	1890	1890	1890	1890	0
119	20230915	182000	217570190	1890	1890	1890	1890	0
120	20230915	181900	217570190	1890	1890	1890	1890	0
121	20230915	181800	217570190	1890	1890	1890	1890	0
122	20230915	181700	217570190	1890	1890	1890	1890	10678
123	20230915	181600	217570190	1890	1890	1890	1890	0
124	20230915	181500	217570190	1890	1890	1890	1890	0
125	20230915	181400	217570190	1890	1890	1890	1890	0
126	20230915	181300	217570190	1890	1890	1890	1890	0
127	20230915	181200	217570190	1890	1890	1890	1890	0
128	20230915	181100	217570190	1890	1890	1890	1890	0
129	20230915	181000	217570190	1890	1890	1890	1890	0
130	20230915	180900	217570190	1890	1890	1890	1890	0
131	20230915	180800	217570190	1890	1890	1890	1890	0
132	20230915	180700	217570190	1890	1890	1890	1890	0
133	20230915	180600	217570190	1890	1890	1890	1890	0
134	20230915	180500	217570190	1890	1890	1890	1890	0
135	20230915	180400	217570190	1890	1890	1890	1890	0
136	20230915	180300	217570190	1890	1890	1890	1890	0
137	20230915	180200	217570190	1890	1890	1890	1890	0
138	20230915	180100	217570190	1890	1890	1890	1890	0
139	20230915	180000	217570190	1890	1890	1890	1890	0
140	20230915	175900	217570190	1890	1890	1890	1890	0
141	20230915	175800	217570190	1890	1890	1890	1890	0
142	20230915	175700	217570190	1890	1890	1890	1890	0
143	20230915	175600	217570190	1890	1890	1890	1890	0
144	20230915	175500	217570190	1890	1890	1890	1890	0
145	20230915	175400	217570190	1890	1890	1890	1890	0
146	20230915	175300	217570190	1890	1890	1890	1890	0
147	20230915	175200	217570190	1890	1890	1890	1890	0
148	20230915	175100	217570190	1890	1890	1890	1890	0
149	20230915	175000	217570190	1890	1890	1890	1890	0
150	20230915	174900	217570190	1890	1890	1890	1890	0
151	20230915	174800	217570190	1890	1890	1890	1890	0
152	20230915	174700	217570190	1890	1890	1890	1890	10678
153	20230915	174600	217570190	1890	1890	1890	1890	0
154	20230915	174500	217570190	1890	1890	1890	1890	0
155	20230915	174400	217570190	1890	1890	1890	1890	0
156	20230915	174300	217570190	1890	1890	1890	1890	0
157	20230915	174200	217570190	1890	1890	1890	1890	0
158	20230915	174100	217570190	1890	1890	1890	1890	0
159	20230915	174000	217570190	1890	1890	1890	1890	0
160	20230915	173900	217570190	1890	1890	1890	1890	0
161	20230915	173800	217570190	1890	1890	1890	1890	0
162	20230915	173700	217570190	1890	1890	1890	1890	0
163	20230915	173600	217570190	1890	1890	1890	1890	0
164	20230915	173500	217570190	1890	1890	1890	1890	0
165	20230915	173400	217570190	1890	1890	1890	1890	0
166	20230915	173300	217570190	1890	1890	1890	1890	0
167	20230915	173200	217570190	1890	1890	1890	1890	0
168	20230915	173100	217570190	1890	1890	1890	1890	0
169	20230915	173000	217570190	1890	1890	1890	1890	0
170	20230915	172900	217570190	1890	1890	1890	1890	0
171	20230915	172800	217570190	1890	1890	1890	1890	0
172	20230915	172700	217570190	1890	1890	1890	1890	0
173	20230915	172600	217570190	1890	1890	1890	1890	0
174	20230915	172500	217570190	1890	1890	1890	1890	0
175	20230915	172400	217570190	1890	1890	1890	1890	0
176	20230915	172300	217570190	1890	1890	1890	1890	0
177	20230915	172200	217570190	1890	1890	1890	1890	0
178	20230915	172100	217570190	1890	1890	1890	1890	0
179	20230915	172000	217570190	1890	1890	1890	1890	0
180	20230915	171900	217570190	1890	1890	1890	1890	0
181	20230915	171800	217570190	1890	1890	1890	1890	0
182	20230915	171700	217570190	1890	1890	1890	1890	10678
183	20230915	171600	217570190	1890	1890	1890	1890	0
184	20230915	171500	217570190	1890	1890	1890	1890	0
185	20230915	171400	217570190	1890	1890	1890	1890	0
186	20230915	171300	217570190	1890	1890	1890	1890	0
187	20230915	171200	217570190	1890	1890	1890	1890	0
188	20230915	171100	217570190	1890	1890	1890	1890	0
189	20230915	171000	217570190	1890	1890	1890	1890	0
190	20230915	170900	217570190	1890	1890	1890	1890	0
191	20230915	170800	217570190	1890	1890	1890	1890	0
192	20230915	170700	217570190	1890	1890	1890	1890	0
193	20230915	170600	217570190	1890	1890	1890	1890	0
194	20230915	170500	217570190	1890	1890	1890	1890	0
195	20230915	170400	217570190	1890	1890	1890	1890	0
196	20230915	170300	217570190	1890	1890	1890	1890	0
197	20230915	170200	217570190	1890	1890	1890	1890	0
198	20230915	170100	217570190	1890	1890	1890	1890	0
199	20230915	170000	217570190	1890	1890	1890	1890	0
200	20230915	165900	217570190	1890	1890	1890	1890	0
201	20230915	165800	217570190	1890	1890	1890	1890	0
202	20230915	165700	217570190	1890	1890	1890	1890	0
203	20230915	165600	217570190	1890	1890	1890	1890	0
204	20230915	165500	217570190	1890	1890	1890	1890	0
205	20230915	165400	217570190	1890	1890	1890	1890	0
206	20230915	165300	217570190	1890	1890	1890	1890	0
207	20230915	165200	217570190	1890	1890	1890	1890	0
208	20230915	165100	217570190	1890	1890	1890	1890	0
209	20230915	165000	217570190	1890	1890	1890	1890	0
210	20230915	164900	217570190	1890	1890	1890	1890	0
211	20230915	164800	217570190	1890	1890	1890	1890	0
212	20230915	164700	217570190	1890	1890	1890	1890	10678
213	20230915	164600	217570190	1890	1890	1890	1890	0
214	20230915	164500	217570190	1890	1890	1890	1890	0
215	20230915	164400	217570190	1890	1890	1890	1890	0
216	20230915	164300	217570190	1890	1890	1890	1890	0
217	20230915	164200	217570190	1890	1890	1890	1890	0
218	20230915	164100	217570190	1890	1890	1890	1890	0
219	20230915	164000	217570190	1890	1890	1890	1890	0
220	20230915	163900	217570190	1890	1890	1890	1890	0
221	20230915	163800	217570190	1890	1890	1890	1890	0
222	20230915	163700	217570190	1890	1890	1890	1890	0
223	20230915	163600	217570190	1890	1890	1890	1890	0
224	20230915	163500	217570190	1890	1890	1890	1890	0
225	20230915	163400	217570190	1890	1890	1890	1890	0
226	20230915	163300	217570190	1890	1890	1890	1890	0
227	20230915	163200	217570190	1890	1890	1890	1890	0
228	20230915	163100	217570190	1890	1890	1890	1890	0
229	20230915	163000	217570190	1890	1890	1890	1890	0
230	20230915	162900	217570190	1890	1890	1890	1890	0
231	20230915	162800	217570190	1890	1890	1890	1890	0
232	20230915	162700	217570190	1890	1890	1890	1890	0
233	20230915	162600	217570190	1890	1890	1890	1890	0
234	20230915	162500	217570190	1890	1890	1890	1890	0
235	20230915	162400	217570190	1890	1890	1890	1890	0
236	20230915	162300	217570190	1890	1890	1890	1890	0
237	20230915	162200	217570190	1890	1890	1890	1890	0
238	20230915	162100	217570190	1890	1890	1890	1890	0
239	20230915	162000	217570190	1890	1890	1890	1890	0
240	20230915	161900	217570190	1890	1890	1890	1890	0
241	20230915	161800	217570190	1890	1890	1890	1890	0
242	20230915	161700	217570190	1890	1890	1890	1890	10678
243	20230915	161600	217570190	1890	1890	1890	1890	0
244	20230915	161500	217570190	1890	1890	1890	1890	0
245	20230915	161400	217570190	1890	1890	1890	1890	0
246	20230915	161300	217570190	1890	1890	1890	1890	0
247	20230915	161200	217570190	1890	1890	1890	1890	0
248	20230915	161100	217570190	1890	1890	1890	1890	0
249	20230915	161000	217570190	1890	1890	1890	1890	0
250	20230915	160900	217570190	1890	1890	1890	1890	0
251	20230915	160800	217570190	1890	1890	1890	1890	0
252	20230915	160700	217570190	1890	1890	1890	1890	0
253	20230915	160600	217570190	1890	1890	1890	1890	0
254	20230915	160500	217570190	1890	1890	1890	1890	0
255	20230915	160400	217570190	1890	1890	1890	1890	0
256	20230915	160300	217570190	1890	1890	1890	1890	0
257	20230915	160200	217570190	1890	1890	1890	1890	0
258	20230915	160100	217570190	1890	1890	1890	1890	0
259	20230915	160000	217570190	1890	1890	1890	1890	0
260	20230915	155900	217570190	1890	1890	1890	1890	0
261	20230915	155800	217570190	1890	1890	1890	1890	0
262	20230915	155700	217570190	1890	1890	1890	1890	0
263	20230915	155600	217570190	1890	1890	1890	1890	0
264	20230915	155500	217570190	1890	1890	1890	1890	0
265	20230915	155400	217570190	1890	1890	1890	1890	0
266	20230915	155300	217570190	1890	1890	1890	1890	0
267	20230915	155200	217570190	1890	1890	1890	1890	0
268	20230915	155100	217570190	1890	1890	1890	1890	0
269	20230915	155000	217570190	1890	1890	1890	1890	0
270	20230915	154900	217570190	1890	1890	1890	1890	0
271	20230915	154800	217570190	1890	1890	1890	1890	0
272	20230915	154700	217570190	1890	1890	1890	1890	10678
273	20230915	154600	217570190	1890	1890	1890	1890	0
274	20230915	154500	217570190	1890	1890	1890	1890	0
275	20230915	154400	217570190	1890	1890	1890	1890	0
276	20230915	154300	217570190	1890	1890	1890	1890	0
277	20230915	154200	217570190	1890	1890	1890	1890	0
278	20230915	154100	217570190	1890	1890	1890	1890	0
279	20230915	154000	217570190	1890	1890	1890	1890	0
280	20230915	153900	217570190	1890	1890	1890	1890	0
281	20230915	153800	217570190	1890	1890	1890	1890	0
282	20230915	153700	217570190	1890	1890	1890	1890	0
283	20230915	153600	217570190	1890	1890	1890	1890	0
284	20230915	153500	217570190	1890	1890	1890	1890	0
285	20230915	153400	217570190	1890	1890	1890	1890	0
286	20230915	153300	217570190	1890	1890	1890	1890	0
287	20230915	153200	217570190	1890	1890	1890	1890	0
288	20230915	153100	217570190	1890	1890	1890	1890	0
289	20230915	153000	217570190	1890	1890	1890	1890	10678
290	20230915	152900	197388770	1890	1890	1890	1890	0
291	20230915	152800	197388770	1890	1890	1890	1890	0
292	20230915	152700	197388770	1890	1890	1890	1890	0
293	20230915	152600	197388770	1890	1890	1890	1890	0
294	20230915	152500	197388770	1890	1890	1890	1890	0
295	20230915	152400	197388770	1890	1890	1890	1890	0
296	20230915	152300	197388770	1890	1890	1890	1890	0
297	20230915	152200	197388770	1890	1890	1890	1890	0
298	20230915	152100	197388770	1890	1890	1890	1890	0
299	20230915	152000	197388770	1890	1890	1890	1890	0
300	20230915	151900	197388770	1890	1896	1896	1889	15259
301	20230915	151800	168540625	1895	1900	1900	1895	500
302	20230915	151700	167593104	1901	1901	1901	1901	0
303	20230915	151600	167593104	1901	1899	1901	1899	48
304	20230915	151500	167501948	1895	1899	1899	1895	105
305	20230915	151400	167302765	1899	1899	1899	1899	2
306	20230915	151300	167298967	1893	1894	1894	1893	2002
307	20230915	151200	163508384	1899	1899	1899	1899	1
308	20230915	151100	163506485	1893	1893	1893	1893	0
309	20230915	151000	163506485	1893	1893	1893	1893	0
310	20230915	150900	163506485	1893	1898	1898	1893	6308
311	20230915	150800	151547759	1897	1898	1898	1897	1020
312	20230915	150700	149611819	1897	1898	1902	1897	927
313	20230915	150600	147852697	1898	1898	1898	1898	0
314	20230915	150500	147852697	1898	1898	1898	1898	0
315	20230915	150400	147852697	1898	1898	1898	1898	214
316	20230915	150300	147446525	1898	1898	1898	1898	0
317	20230915	150200	147446525	1898	1898	1898	1898	200
318	20230915	150100	147066925	1898	1898	1898	1898	0
319	20230915	150000	147066925	1898	1898	1898	1898	0
320	20230915	145900	147066925	1898	1898	1898	1898	0
321	20230915	145800	147066925	1898	1898	1898	1898	877
322	20230915	145700	145402379	1898	1898	1898	1898	200
323	20230915	145600	145022779	1898	1898	1898	1898	0
324	20230915	145500	145022779	1898	1898	1898	1898	919
325	20230915	145400	143278517	1898	1903	1903	1898	471
326	20230915	145300	142384473	1899	1899	1899	1899	0
327	20230915	145200	142384473	1899	1899	1899	1899	18
328	20230915	145100	142350291	1899	1901	1901	1899	518
329	20230915	145000	141366597	1899	1899	1899	1899	0
330	20230915	144900	141366597	1899	1899	1899	1899	0
331	20230915	144800	141366597	1899	1899	1899	1899	0
332	20230915	144700	141366597	1899	1899	1899	1899	0
333	20230915	144600	141366597	1899	1899	1899	1899	0
334	20230915	144500	141366597	1899	1899	1899	1899	0
335	20230915	144400	141366597	1899	1900	1900	1899	504
336	20230915	144300	140409231	1900	1904	1904	1900	108
337	20230915	144200	140203611	1900	1900	1900	1900	0
338	20230915	144100	140203611	1900	1900	1900	1900	0
339	20230915	144000	140203611	1900	1900	1900	1900	0
340	20230915	143900	140203611	1900	1900	1900	1900	227
341	20230915	143800	139772311	1899	1899	1899	1899	466
342	20230915	143700	138887377	1899	1899	1899	1899	14
343	20230915	143600	138860791	1899	1899	1899	1899	0
344	20230915	143500	138860791	1899	1899	1899	1899	270
345	20230915	143400	138348061	1899	1900	1900	1899	34
346	20230915	143300	138283475	1905	1905	1905	1905	0
347	20230915	143200	138283475	1905	1905	1905	1905	0
348	20230915	143100	138283475	1905	1905	1905	1905	0
349	20230915	143000	138283475	1905	1905	1905	1905	0
350	20230915	142900	138283475	1905	1905	1905	1905	0
351	20230915	142800	138283475	1905	1905	1905	1905	0
352	20230915	142700	138283475	1905	1905	1905	1905	0
353	20230915	142600	138283475	1905	1905	1905	1905	0
354	20230915	142500	138283475	1905	1905	1905	1905	0
355	20230915	142400	138283475	1905	1905	1905	1905	0
356	20230915	142300	138283475	1905	1905	1905	1905	1
357	20230915	142200	138281570	1900	1900	1900	1900	1
358	20230915	142100	138279670	1899	1899	1899	1899	296
359	20230915	142000	137717566	1900	1900	1900	1900	0
360	20230915	141900	137717566	1900	1900	1900	1900	0
361	20230915	141800	137717566	1900	1900	1900	1900	4
362	20230915	141700	137709966	1900	1900	1900	1900	13
363	20230915	141600	137685266	1900	1900	1900	1900	0
364	20230915	141500	137685266	1900	1900	1900	1900	932
365	20230915	141400	135914466	1900	1900	1900	1900	100
366	20230915	141300	135724466	1900	1900	1900	1900	0
367	20230915	141200	135724466	1900	1900	1900	1900	0
368	20230915	141100	135724466	1900	1900	1900	1900	3
369	20230915	141000	135718766	1900	1900	1900	1900	4
370	20230915	140900	135711166	1900	1900	1900	1900	522
371	20230915	140800	134719366	1900	1900	1900	1900	11
372	20230915	140700	134698466	1900	1900	1900	1900	15
373	20230915	140600	134669966	1900	1900	1900	1900	0
374	20230915	140500	134669966	1900	1900	1900	1900	0
375	20230915	140400	134669966	1900	1900	1900	1900	0
376	20230915	140300	134669966	1900	1900	1900	1900	50
377	20230915	140200	134574966	1900	1900	1900	1900	50
378	20230915	140100	134479966	1900	1900	1900	1900	0
379	20230915	140000	134479966	1900	1900	1900	1900	0
380	20230915	135900	134479966	1900	1900	1900	1900	0
381	20230915	135800	134479966	1900	1900	1900	1900	18
382	20230915	135700	134445766	1902	1902	1902	1902	7
383	20230915	135600	134432452	1902	1902	1902	1902	2
384	20230915	135500	134428648	1902	1902	1902	1902	0
385	20230915	135400	134428648	1902	1902	1902	1902	0
386	20230915	135300	134428648	1902	1902	1902	1902	0
387	20230915	135200	134428648	1902	1900	1902	1900	105
388	20230915	135100	134229074	1900	1900	1900	1900	600
389	20230915	135000	133089074	1901	1901	1901	1901	112
390	20230915	134900	132876162	1901	1901	1901	1901	261
391	20230915	134800	132380001	1901	1901	1901	1901	0
392	20230915	134700	132380001	1901	1901	1901	1901	0
393	20230915	134600	132380001	1901	1901	1901	1901	104
394	20230915	134500	132182297	1901	1901	1901	1901	188
395	20230915	134400	131824909	1902	1902	1902	1902	0
396	20230915	134300	131824909	1902	1902	1902	1902	0
397	20230915	134200	131824909	1902	1902	1902	1902	2
398	20230915	134100	131821105	1902	1902	1902	1902	100
399	20230915	134000	131630905	1902	1902	1902	1902	9
400	20230915	133900	131613787	1902	1902	1902	1902	0
401	20230915	133800	131613787	1902	1902	1902	1902	0
402	20230915	133700	131613787	1902	1902	1902	1902	0
403	20230915	133600	131613787	1902	1902	1902	1902	0
404	20230915	133500	131613787	1902	1902	1902	1902	0
405	20230915	133400	131613787	1902	1902	1902	1902	0
406	20230915	133300	131613787	1902	1902	1902	1902	0
407	20230915	133200	131613787	1902	1902	1902	1902	0
408	20230915	133100	131613787	1902	1902	1902	1902	100
409	20230915	133000	131423587	1902	1902	1902	1902	0
410	20230915	132900	131423587	1902	1901	1902	1901	400
411	20230915	132800	130662987	1901	1901	1901	1901	50
412	20230915	132700	130567937	1900	1900	1900	1900	0
413	20230915	132600	130567937	1900	1901	1901	1900	200
414	20230915	132500	130187887	1900	1900	1900	1900	1485
415	20230915	132400	127366387	1900	1900	1900	1900	1
416	20230915	132300	127364487	1900	1900	1900	1900	0
417	20230915	132200	127364487	1900	1900	1900	1900	677
418	20230915	132100	126078187	1900	1900	1900	1900	0
419	20230915	132000	126078187	1900	1901	1901	1900	470
420	20230915	131900	125184907	1902	1902	1902	1902	0
421	20230915	131800	125184907	1902	1902	1902	1902	80
422	20230915	131700	125032747	1903	1903	1903	1903	0
423	20230915	131600	125032747	1903	1903	1903	1903	15
424	20230915	131500	125004202	1903	1903	1903	1903	0
425	20230915	131400	125004202	1903	1903	1903	1903	0
426	20230915	131300	125004202	1903	1903	1903	1903	45
427	20230915	131200	124918567	1903	1903	1903	1903	20
428	20230915	131100	124880507	1903	1904	1904	1903	60
429	20230915	131000	124766282	1905	1905	1905	1905	195
430	20230915	130900	124394807	1905	1905	1905	1905	0
431	20230915	130800	124394807	1905	1905	1905	1905	99
432	20230915	130700	124206212	1905	1905	1905	1905	0
433	20230915	130600	124206212	1905	1905	1905	1905	653
434	20230915	130500	122962247	1905	1906	1906	1905	162
435	20230915	130400	122653633	1905	1905	1905	1905	190
436	20230915	130300	122291683	1905	1905	1905	1905	0
437	20230915	130200	122291683	1905	1905	1905	1905	20
438	20230915	130100	122253583	1900	1900	1900	1900	0
439	20230915	130000	122253583	1900	1900	1900	1900	0
440	20230915	125900	122253583	1900	1900	1900	1900	0
441	20230915	125800	122253583	1900	1900	1900	1900	0
442	20230915	125700	122253583	1900	1900	1900	1900	0
443	20230915	125600	122253583	1900	1900	1900	1900	0
444	20230915	125500	122253583	1900	1900	1900	1900	0
445	20230915	125400	122253583	1900	1900	1900	1900	0
446	20230915	125300	122253583	1900	1900	1900	1900	0
447	20230915	125200	122253583	1900	1900	1900	1900	0
448	20230915	125100	122253583	1900	1900	1900	1900	80
449	20230915	125000	122101583	1900	1900	1900	1900	0
450	20230915	124900	122101583	1900	1900	1900	1900	0
451	20230915	124800	122101583	1900	1900	1900	1900	0
452	20230915	124700	122101583	1900	1900	1900	1900	350
453	20230915	124600	121436583	1900	1900	1900	1900	0
454	20230915	124500	121436583	1900	1900	1900	1900	0
455	20230915	124400	121436583	1900	1902	1902	1900	200
456	20230915	124300	121056465	1908	1908	1908	1908	0
457	20230915	124200	121056465	1908	1908	1908	1908	0
458	20230915	124100	121056465	1908	1908	1908	1908	0
459	20230915	124000	121056465	1908	1908	1908	1908	0
460	20230915	123900	121056465	1908	1908	1908	1908	1
461	20230915	123800	121054557	1900	1901	1901	1900	300
462	20230915	123700	120484556	1895	1895	1895	1895	0
463	20230915	123600	120484556	1895	1895	1895	1895	0
464	20230915	123500	120484556	1895	1905	1905	1895	11290
465	20230915	123400	99031340	1908	1908	1908	1908	0
466	20230915	123300	99031340	1908	1908	1908	1908	0
467	20230915	123200	99031340	1908	1908	1908	1908	20
468	20230915	123100	98993180	1908	1905	1908	1905	221
469	20230915	123000	98572172	1908	1908	1908	1908	0
470	20230915	122900	98572172	1908	1908	1908	1908	0
471	20230915	122800	98572172	1908	1908	1908	1908	0
472	20230915	122700	98572172	1908	1908	1908	1908	0
473	20230915	122600	98572172	1908	1908	1908	1908	0
474	20230915	122500	98572172	1908	1908	1908	1908	0
475	20230915	122400	98572172	1908	1908	1908	1908	0
476	20230915	122300	98572172	1908	1908	1908	1908	0
477	20230915	122200	98572172	1908	1908	1908	1908	0
478	20230915	122100	98572172	1908	1908	1908	1908	0
479	20230915	122000	98572172	1908	1905	1908	1905	4000
480	20230915	121900	90941855	1905	1905	1905	1905	0
481	20230915	121800	90941855	1905	1905	1905	1905	0
482	20230915	121700	90941855	1905	1905	1905	1905	111
483	20230915	121600	90730400	1905	1905	1905	1905	6
484	20230915	121500	90718970	1905	1905	1905	1905	1
485	20230915	121400	90717065	1900	1901	1901	1900	2
486	20230915	121300	90713264	1905	1905	1905	1905	1
487	20230915	121200	90711359	1905	1905	1905	1905	1
488	20230915	121100	90709454	1901	1900	1901	1900	2400
489	20230915	121000	86147055	1901	1904	1904	1901	1101
490	20230915	120900	84054046	1905	1905	1905	1905	0
491	20230915	120800	84054046	1905	1905	1905	1905	0
492	20230915	120700	84054046	1905	1905	1905	1905	1
493	20230915	120600	84052141	1905	1905	1905	1905	1
494	20230915	120500	84050236	1901	1901	1901	1901	3691
495	20230915	120400	77033645	1902	1902	1902	1902	10
496	20230915	120300	77014625	1902	1902	1902	1902	0
497	20230915	120200	77014625	1902	1902	1902	1902	8
498	20230915	120100	76999409	1901	1902	1902	1901	592
499	20230915	120000	75873426	1902	1902	1902	1902	0
500	20230915	115900	75873426	1902	1902	1902	1902	75
501	20230915	115800	75730776	1903	1903	1903	1903	0
502	20230915	115700	75730776	1903	1903	1903	1903	25
503	20230915	115600	75683201	1903	1903	1903	1903	250
504	20230915	115500	75207451	1903	1904	1904	1903	11
505	20230915	115400	75186508	1905	1905	1905	1905	0
506	20230915	115300	75186508	1905	1905	1905	1905	50
507	20230915	115200	75091258	1905	1905	1905	1905	0
508	20230915	115100	75091258	1905	1905	1905	1905	0
509	20230915	115000	75091258	1905	1905	1905	1905	20
510	20230915	114900	75053158	1905	1905	1905	1905	20
511	20230915	114800	75015058	1905	1905	1905	1905	0
512	20230915	114700	75015058	1905	1905	1905	1905	90
513	20230915	114600	74843608	1905	1904	1905	1904	595
514	20230915	114500	73710144	1903	1903	1903	1903	0
515	20230915	114400	73710144	1903	1903	1903	1903	0
516	20230915	114300	73710144	1903	1903	1903	1903	100
517	20230915	114200	73519844	1902	1902	1902	1902	0
518	20230915	114100	73519844	1902	1902	1902	1902	0
519	20230915	114000	73519844	1902	1902	1902	1902	0
520	20230915	113900	73519844	1902	1902	1902	1902	0
521	20230915	113800	73519844	1902	1902	1902	1902	0
522	20230915	113700	73519844	1902	1903	1903	1902	5
523	20230915	113600	73510330	1902	1904	1904	1902	554
524	20230915	113500	72455659	1904	1904	1904	1904	0
525	20230915	113400	72455659	1904	1905	1905	1904	101
526	20230915	113300	72263255	1905	1905	1905	1905	400
527	20230915	113200	71501255	1905	1905	1905	1905	45
528	20230915	113100	71415530	1905	1905	1905	1905	100
529	20230915	113000	71225030	1906	1906	1906	1906	130
530	20230915	112900	70977250	1907	1907	1907	1907	0
531	20230915	112800	70977250	1907	1907	1907	1907	0
532	20230915	112700	70977250	1907	1907	1907	1907	199
533	20230915	112600	70597757	1907	1907	1907	1907	0
534	20230915	112500	70597757	1907	1907	1907	1907	0
535	20230915	112400	70597757	1907	1907	1907	1907	1
536	20230915	112300	70595850	1907	1907	1907	1907	1
537	20230915	112200	70593943	1906	1906	1906	1906	0
538	20230915	112100	70593943	1906	1906	1906	1906	0
539	20230915	112000	70593943	1906	1906	1906	1906	0
540	20230915	111900	70593943	1906	1906	1906	1906	200
541	20230915	111800	70212743	1906	1906	1906	1906	1
542	20230915	111700	70210837	1905	1905	1905	1905	0
543	20230915	111600	70210837	1905	1905	1905	1905	0
544	20230915	111500	70210837	1905	1905	1905	1905	0
545	20230915	111400	70210837	1905	1905	1905	1905	0
546	20230915	111300	70210837	1905	1905	1905	1905	15
547	20230915	111200	70182262	1905	1904	1905	1904	322
548	20230915	111100	69568885	1904	1904	1904	1904	0
549	20230915	111000	69568885	1904	1904	1904	1904	0
550	20230915	110900	69568885	1904	1905	1905	1904	187
551	20230915	110800	69212817	1904	1904	1904	1904	0
552	20230915	110700	69212817	1904	1904	1904	1904	5
553	20230915	110600	69203297	1904	1904	1904	1904	413
554	20230915	110500	68416945	1905	1905	1905	1905	1
555	20230915	110400	68415040	1908	1908	1908	1908	0
556	20230915	110300	68415040	1908	1908	1908	1908	0
557	20230915	110200	68415040	1908	1908	1908	1908	0
558	20230915	110100	68415040	1908	1908	1908	1908	0
559	20230915	110000	68415040	1908	1908	1908	1908	0
560	20230915	105900	68415040	1908	1908	1908	1908	0
561	20230915	105800	68415040	1908	1908	1908	1908	0
562	20230915	105700	68415040	1908	1908	1908	1908	0
563	20230915	105600	68415040	1908	1908	1908	1908	0
564	20230915	105500	68415040	1908	1908	1908	1908	0
565	20230915	105400	68415040	1908	1908	1908	1908	0
566	20230915	105300	68415040	1908	1908	1908	1908	0
567	20230915	105200	68415040	1908	1908	1908	1908	10
568	20230915	105100	68395960	1905	1905	1905	1905	0
569	20230915	105000	68395960	1905	1905	1905	1905	0
570	20230915	104900	68395960	1905	1905	1905	1905	3
571	20230915	104800	68390245	1908	1908	1908	1908	0
572	20230915	104700	68390245	1908	1908	1908	1908	0
573	20230915	104600	68390245	1908	1908	1908	1908	0
574	20230915	104500	68390245	1908	1908	1908	1908	5
575	20230915	104400	68380705	1908	1908	1908	1908	0
576	20230915	104300	68380705	1908	1908	1908	1908	0
577	20230915	104200	68380705	1908	1908	1908	1908	0
578	20230915	104100	68380705	1908	1908	1908	1908	0
579	20230915	104000	68380705	1908	1908	1908	1908	1
580	20230915	103900	68378797	1908	1908	1908	1908	0
581	20230915	103800	68378797	1908	1908	1908	1908	0
582	20230915	103700	68378797	1908	1908	1908	1908	1
583	20230915	103600	68376889	1901	1901	1901	1901	0
584	20230915	103500	68376889	1901	1901	1901	1901	0
585	20230915	103400	68376889	1901	1901	1901	1901	4
586	20230915	103300	68369285	1909	1909	1909	1909	0
587	20230915	103200	68369285	1909	1909	1909	1909	0
588	20230915	103100	68369285	1909	1909	1909	1909	1
589	20230915	103000	68367376	1900	1900	1900	1900	0
590	20230915	102900	68367376	1900	1901	1901	1900	2006
591	20230915	102800	64555414	1901	1903	1903	1901	1061
592	20230915	102700	62538440	1901	1905	1905	1901	5000
593	20230915	102600	53026564	1904	1904	1904	1904	0
594	20230915	102500	53026564	1904	1904	1904	1904	0
595	20230915	102400	53026564	1904	1908	1908	1904	1000
596	20230915	102300	51122187	1908	1908	1908	1908	0
597	20230915	102200	51122187	1908	1908	1908	1908	0
598	20230915	102100	51122187	1908	1908	1908	1908	1
599	20230915	102000	51120279	1912	1912	1912	1912	0
600	20230915	101900	51120279	1912	1907	1912	1907	500
601	20230915	101800	50165767	1905	1905	1905	1905	0
602	20230915	101700	50165767	1905	1905	1905	1905	0
603	20230915	101600	50165767	1905	1905	1905	1905	0
604	20230915	101500	50165767	1905	1905	1905	1905	0
605	20230915	101400	50165767	1905	1905	1905	1905	3200
606	20230915	101300	44069767	1905	1905	1905	1905	807
607	20230915	101200	42532432	1905	1906	1906	1905	1603
608	20230915	101100	39477714	1907	1907	1907	1907	250
609	20230915	101000	39000964	1908	1908	1908	1908	0
610	20230915	100900	39000964	1908	1908	1908	1908	0
611	20230915	100800	39000964	1908	1909	1909	1908	1111
612	20230915	100700	36880378	1910	1910	1910	1910	0
613	20230915	100600	36880378	1910	1910	1910	1910	0
614	20230915	100500	36880378	1910	1910	1910	1910	200
615	20230915	100400	36498378	1909	1909	1909	1909	258
616	20230915	100300	36005856	1910	1910	1910	1910	48
617	20230915	100200	35914176	1913	1913	1913	1913	0
618	20230915	100100	35914176	1913	1910	1913	1910	152
619	20230915	100000	35623700	1911	1912	1912	1911	1001
620	20230915	095900	33709789	1912	1912	1912	1912	200
621	20230915	095800	33327389	1913	1913	1913	1913	0
622	20230915	095700	33327389	1913	1913	1913	1913	0
623	20230915	095600	33327389	1913	1913	1913	1913	0
624	20230915	095500	33327389	1913	1913	1913	1913	1000
625	20230915	095400	31414389	1913	1913	1913	1913	1
626	20230915	095300	31412476	1912	1912	1912	1912	0
627	20230915	095200	31412476	1912	1912	1912	1912	4
628	20230915	095100	31404828	1913	1913	1913	1913	0
629	20230915	095000	31404828	1913	1913	1913	1913	0
630	20230915	094900	31404828	1913	1912	1913	1912	447
631	20230915	094800	30549818	1912	1910	1912	1910	2062
632	20230915	094700	26607974	1912	1912	1912	1912	0
633	20230915	094600	26607974	1912	1912	1912	1912	0
634	20230915	094500	26607974	1912	1912	1912	1912	0
635	20230915	094400	26607974	1912	1912	1912	1912	0
636	20230915	094300	26607974	1912	1912	1912	1912	0
637	20230915	094200	26607974	1912	1912	1912	1912	0
638	20230915	094100	26607974	1912	1912	1912	1912	0
639	20230915	094000	26607974	1912	1912	1912	1912	0
640	20230915	093900	26607974	1912	1912	1912	1912	0
641	20230915	093800	26607974	1912	1912	1912	1912	15
642	20230915	093700	26579294	1912	1912	1912	1912	1
643	20230915	093600	26577382	1912	1912	1912	1912	0
644	20230915	093500	26577382	1912	1912	1912	1912	21
645	20230915	093400	26537230	1912	1912	1912	1912	1
646	20230915	093300	26535318	1913	1913	1913	1913	0
647	20230915	093200	26535318	1913	1913	1913	1913	1
648	20230915	093100	26533405	1913	1912	1913	1912	16
649	20230915	093000	26502802	1912	1912	1913	1912	47
650	20230915	092900	26412937	1912	1912	1912	1912	9
651	20230915	092800	26395729	1913	1913	1913	1913	0
652	20230915	092700	26395729	1913	1913	1913	1913	0
653	20230915	092600	26395729	1913	1913	1913	1913	0
654	20230915	092500	26395729	1913	1913	1913	1913	0
655	20230915	092400	26395729	1913	1913	1913	1913	1513
656	20230915	092300	23501360	1913	1913	1913	1913	1097
657	20230915	092200	21402799	1913	1913	1913	1913	30
658	20230915	092100	21345409	1913	1913	1913	1913	60
659	20230915	092000	21230629	1913	1913	1913	1913	10
660	20230915	091900	21211499	1913	1913	1913	1913	0
661	20230915	091800	21211499	1913	1913	1913	1913	7
662	20230915	091700	21198108	1903	1903	1903	1903	0
663	20230915	091600	21198108	1903	1903	1903	1903	0
664	20230915	091500	21198108	1903	1903	1903	1903	0
665	20230915	091400	21198108	1903	1903	1903	1903	200
666	20230915	091300	20817508	1902	1902	1902	1902	0
667	20230915	091200	20817508	1902	1902	1902	1902	0
668	20230915	091100	20817508	1902	1902	1902	1902	0
669	20230915	091000	20817508	1902	1902	1902	1902	200
670	20230915	090900	20437108	1902	1902	1902	1902	0
671	20230915	090800	20437108	1902	1902	1902	1902	0
672	20230915	090700	20437108	1902	1902	1902	1902	0
673	20230915	090600	20437108	1902	1902	1902	1902	1000
674	20230915	090500	18535108	1902	1903	1903	1902	8168
675	20230915	090400	2994054	1904	1904	1904	1904	50
676	20230915	090300	2898854	1904	1903	1904	1903	524
677	20230915	090200	1901163	1910	1910	1910	1910	0
678	20230915	090100	1901163	1910	1919	1919	1910	108
679	20230915	090000	1694820	1910	1910	1910	1910	572