KissMeData/234100/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201500	150995228	1900	1900	1900	1900	1515
3	20230914	201400	150995228	1900	1900	1900	1900	0
4	20230914	201300	150995228	1900	1900	1900	1900	0
5	20230914	201200	150995228	1900	1900	1900	1900	0
6	20230914	201100	150995228	1900	1900	1900	1900	0
7	20230914	201000	150995228	1900	1900	1900	1900	0
8	20230914	200900	150995228	1900	1900	1900	1900	0
9	20230914	200800	150995228	1900	1900	1900	1900	0
10	20230914	200700	150995228	1900	1900	1900	1900	0
11	20230914	200600	150995228	1900	1900	1900	1900	0
12	20230914	200500	150995228	1900	1900	1900	1900	0
13	20230914	200400	150995228	1900	1900	1900	1900	0
14	20230914	200300	150995228	1900	1900	1900	1900	0
15	20230914	200200	150995228	1900	1900	1900	1900	0
16	20230914	200100	150995228	1900	1900	1900	1900	0
17	20230914	200000	150995228	1900	1900	1900	1900	0
18	20230914	195900	150995228	1900	1900	1900	1900	0
19	20230914	195800	150995228	1900	1900	1900	1900	0
20	20230914	195700	150995228	1900	1900	1900	1900	0
21	20230914	195600	150995228	1900	1900	1900	1900	0
22	20230914	195500	150995228	1900	1900	1900	1900	0
23	20230914	195400	150995228	1900	1900	1900	1900	0
24	20230914	195300	150995228	1900	1900	1900	1900	0
25	20230914	195200	150995228	1900	1900	1900	1900	0
26	20230914	195100	150995228	1900	1900	1900	1900	0
27	20230914	195000	150995228	1900	1900	1900	1900	0
28	20230914	194900	150995228	1900	1900	1900	1900	0
29	20230914	194800	150995228	1900	1900	1900	1900	0
30	20230914	194700	150995228	1900	1900	1900	1900	0
31	20230914	194600	150995228	1900	1900	1900	1900	0
32	20230914	194500	150995228	1900	1900	1900	1900	1515
33	20230914	194400	150995228	1900	1900	1900	1900	0
34	20230914	194300	150995228	1900	1900	1900	1900	0
35	20230914	194200	150995228	1900	1900	1900	1900	0
36	20230914	194100	150995228	1900	1900	1900	1900	0
37	20230914	194000	150995228	1900	1900	1900	1900	0
38	20230914	193900	150995228	1900	1900	1900	1900	0
39	20230914	193800	150995228	1900	1900	1900	1900	0
40	20230914	193700	150995228	1900	1900	1900	1900	0
41	20230914	193600	150995228	1900	1900	1900	1900	0
42	20230914	193500	150995228	1900	1900	1900	1900	0
43	20230914	193400	150995228	1900	1900	1900	1900	0
44	20230914	193300	150995228	1900	1900	1900	1900	0
45	20230914	193200	150995228	1900	1900	1900	1900	0
46	20230914	193100	150995228	1900	1900	1900	1900	0
47	20230914	193000	150995228	1900	1900	1900	1900	0
48	20230914	192900	150995228	1900	1900	1900	1900	0
49	20230914	192800	150995228	1900	1900	1900	1900	0
50	20230914	192700	150995228	1900	1900	1900	1900	0
51	20230914	192600	150995228	1900	1900	1900	1900	0
52	20230914	192500	150995228	1900	1900	1900	1900	0
53	20230914	192400	150995228	1900	1900	1900	1900	0
54	20230914	192300	150995228	1900	1900	1900	1900	0
55	20230914	192200	150995228	1900	1900	1900	1900	0
56	20230914	192100	150995228	1900	1900	1900	1900	0
57	20230914	192000	150995228	1900	1900	1900	1900	0
58	20230914	191900	150995228	1900	1900	1900	1900	0
59	20230914	191800	150995228	1900	1900	1900	1900	0
60	20230914	191700	150995228	1900	1900	1900	1900	0
61	20230914	191600	150995228	1900	1900	1900	1900	0
62	20230914	191500	150995228	1900	1900	1900	1900	1515
63	20230914	191400	150995228	1900	1900	1900	1900	0
64	20230914	191300	150995228	1900	1900	1900	1900	0
65	20230914	191200	150995228	1900	1900	1900	1900	0
66	20230914	191100	150995228	1900	1900	1900	1900	0
67	20230914	191000	150995228	1900	1900	1900	1900	0
68	20230914	190900	150995228	1900	1900	1900	1900	0
69	20230914	190800	150995228	1900	1900	1900	1900	0
70	20230914	190700	150995228	1900	1900	1900	1900	0
71	20230914	190600	150995228	1900	1900	1900	1900	0
72	20230914	190500	150995228	1900	1900	1900	1900	0
73	20230914	190400	150995228	1900	1900	1900	1900	0
74	20230914	190300	150995228	1900	1900	1900	1900	0
75	20230914	190200	150995228	1900	1900	1900	1900	0
76	20230914	190100	150995228	1900	1900	1900	1900	0
77	20230914	190000	150995228	1900	1900	1900	1900	0
78	20230914	185900	150995228	1900	1900	1900	1900	0
79	20230914	185800	150995228	1900	1900	1900	1900	0
80	20230914	185700	150995228	1900	1900	1900	1900	0
81	20230914	185600	150995228	1900	1900	1900	1900	0
82	20230914	185500	150995228	1900	1900	1900	1900	0
83	20230914	185400	150995228	1900	1900	1900	1900	0
84	20230914	185300	150995228	1900	1900	1900	1900	0
85	20230914	185200	150995228	1900	1900	1900	1900	0
86	20230914	185100	150995228	1900	1900	1900	1900	0
87	20230914	185000	150995228	1900	1900	1900	1900	0
88	20230914	184900	150995228	1900	1900	1900	1900	0
89	20230914	184800	150995228	1900	1900	1900	1900	0
90	20230914	184700	150995228	1900	1900	1900	1900	0
91	20230914	184600	150995228	1900	1900	1900	1900	0
92	20230914	184500	150995228	1900	1900	1900	1900	1515
93	20230914	184400	150995228	1900	1900	1900	1900	0
94	20230914	184300	150995228	1900	1900	1900	1900	0
95	20230914	184200	150995228	1900	1900	1900	1900	0
96	20230914	184100	150995228	1900	1900	1900	1900	0
97	20230914	184000	150995228	1900	1900	1900	1900	0
98	20230914	183900	150995228	1900	1900	1900	1900	0
99	20230914	183800	150995228	1900	1900	1900	1900	0
100	20230914	183700	150995228	1900	1900	1900	1900	0
101	20230914	183600	150995228	1900	1900	1900	1900	0
102	20230914	183500	150995228	1900	1900	1900	1900	0
103	20230914	183400	150995228	1900	1900	1900	1900	0
104	20230914	183300	150995228	1900	1900	1900	1900	0
105	20230914	183200	150995228	1900	1900	1900	1900	0
106	20230914	183100	150995228	1900	1900	1900	1900	0
107	20230914	183000	150995228	1900	1900	1900	1900	0
108	20230914	182900	150995228	1900	1900	1900	1900	0
109	20230914	182800	150995228	1900	1900	1900	1900	0
110	20230914	182700	150995228	1900	1900	1900	1900	0
111	20230914	182600	150995228	1900	1900	1900	1900	0
112	20230914	182500	150995228	1900	1900	1900	1900	0
113	20230914	182400	150995228	1900	1900	1900	1900	0
114	20230914	182300	150995228	1900	1900	1900	1900	0
115	20230914	182200	150995228	1900	1900	1900	1900	0
116	20230914	182100	150995228	1900	1900	1900	1900	0
117	20230914	182000	150995228	1900	1900	1900	1900	0
118	20230914	181900	150995228	1900	1900	1900	1900	0
119	20230914	181800	150995228	1900	1900	1900	1900	0
120	20230914	181700	150995228	1900	1900	1900	1900	0
121	20230914	181600	150995228	1900	1900	1900	1900	0
122	20230914	181500	150995228	1900	1900	1900	1900	1515
123	20230914	181400	150995228	1900	1900	1900	1900	0
124	20230914	181300	150995228	1900	1900	1900	1900	0
125	20230914	181200	150995228	1900	1900	1900	1900	0
126	20230914	181100	150995228	1900	1900	1900	1900	0
127	20230914	181000	150995228	1900	1900	1900	1900	0
128	20230914	180900	150995228	1900	1900	1900	1900	0
129	20230914	180800	150995228	1900	1900	1900	1900	0
130	20230914	180700	150995228	1900	1900	1900	1900	0
131	20230914	180600	150995228	1900	1900	1900	1900	0
132	20230914	180500	150995228	1900	1900	1900	1900	0
133	20230914	180400	150995228	1900	1900	1900	1900	0
134	20230914	180300	150995228	1900	1900	1900	1900	0
135	20230914	180200	150995228	1900	1900	1900	1900	0
136	20230914	180100	150995228	1900	1900	1900	1900	0
137	20230914	180000	150995228	1900	1900	1900	1900	0
138	20230914	175900	150995228	1900	1900	1900	1900	0
139	20230914	175800	150995228	1900	1900	1900	1900	0
140	20230914	175700	150995228	1900	1900	1900	1900	0
141	20230914	175600	150995228	1900	1900	1900	1900	0
142	20230914	175500	150995228	1900	1900	1900	1900	0
143	20230914	175400	150995228	1900	1900	1900	1900	0
144	20230914	175300	150995228	1900	1900	1900	1900	0
145	20230914	175200	150995228	1900	1900	1900	1900	0
146	20230914	175100	150995228	1900	1900	1900	1900	0
147	20230914	175000	150995228	1900	1900	1900	1900	0
148	20230914	174900	150995228	1900	1900	1900	1900	0
149	20230914	174800	150995228	1900	1900	1900	1900	0
150	20230914	174700	150995228	1900	1900	1900	1900	0
151	20230914	174600	150995228	1900	1900	1900	1900	0
152	20230914	174500	150995228	1900	1900	1900	1900	1515
153	20230914	174400	150995228	1900	1900	1900	1900	0
154	20230914	174300	150995228	1900	1900	1900	1900	0
155	20230914	174200	150995228	1900	1900	1900	1900	0
156	20230914	174100	150995228	1900	1900	1900	1900	0
157	20230914	174000	150995228	1900	1900	1900	1900	0
158	20230914	173900	150995228	1900	1900	1900	1900	0
159	20230914	173800	150995228	1900	1900	1900	1900	0
160	20230914	173700	150995228	1900	1900	1900	1900	0
161	20230914	173600	150995228	1900	1900	1900	1900	0
162	20230914	173500	150995228	1900	1900	1900	1900	0
163	20230914	173400	150995228	1900	1900	1900	1900	0
164	20230914	173300	150995228	1900	1900	1900	1900	0
165	20230914	173200	150995228	1900	1900	1900	1900	0
166	20230914	173100	150995228	1900	1900	1900	1900	0
167	20230914	173000	150995228	1900	1900	1900	1900	0
168	20230914	172900	150995228	1900	1900	1900	1900	0
169	20230914	172800	150995228	1900	1900	1900	1900	0
170	20230914	172700	150995228	1900	1900	1900	1900	0
171	20230914	172600	150995228	1900	1900	1900	1900	0
172	20230914	172500	150995228	1900	1900	1900	1900	0
173	20230914	172400	150995228	1900	1900	1900	1900	0
174	20230914	172300	150995228	1900	1900	1900	1900	0
175	20230914	172200	150995228	1900	1900	1900	1900	0
176	20230914	172100	150995228	1900	1900	1900	1900	0
177	20230914	172000	150995228	1900	1900	1900	1900	0
178	20230914	171900	150995228	1900	1900	1900	1900	0
179	20230914	171800	150995228	1900	1900	1900	1900	0
180	20230914	171700	150995228	1900	1900	1900	1900	0
181	20230914	171600	150995228	1900	1900	1900	1900	0
182	20230914	171500	150995228	1900	1900	1900	1900	1515
183	20230914	171400	150995228	1900	1900	1900	1900	0
184	20230914	171300	150995228	1900	1900	1900	1900	0
185	20230914	171200	150995228	1900	1900	1900	1900	0
186	20230914	171100	150995228	1900	1900	1900	1900	0
187	20230914	171000	150995228	1900	1900	1900	1900	0
188	20230914	170900	150995228	1900	1900	1900	1900	0
189	20230914	170800	150995228	1900	1900	1900	1900	0
190	20230914	170700	150995228	1900	1900	1900	1900	0
191	20230914	170600	150995228	1900	1900	1900	1900	0
192	20230914	170500	150995228	1900	1900	1900	1900	0
193	20230914	170400	150995228	1900	1900	1900	1900	0
194	20230914	170300	150995228	1900	1900	1900	1900	0
195	20230914	170200	150995228	1900	1900	1900	1900	0
196	20230914	170100	150995228	1900	1900	1900	1900	0
197	20230914	170000	150995228	1900	1900	1900	1900	0
198	20230914	165900	150995228	1900	1900	1900	1900	0
199	20230914	165800	150995228	1900	1900	1900	1900	0
200	20230914	165700	150995228	1900	1900	1900	1900	0
201	20230914	165600	150995228	1900	1900	1900	1900	0
202	20230914	165500	150995228	1900	1900	1900	1900	0
203	20230914	165400	150995228	1900	1900	1900	1900	0
204	20230914	165300	150995228	1900	1900	1900	1900	0
205	20230914	165200	150995228	1900	1900	1900	1900	0
206	20230914	165100	150995228	1900	1900	1900	1900	0
207	20230914	165000	150995228	1900	1900	1900	1900	0
208	20230914	164900	150995228	1900	1900	1900	1900	0
209	20230914	164800	150995228	1900	1900	1900	1900	0
210	20230914	164700	150995228	1900	1900	1900	1900	0
211	20230914	164600	150995228	1900	1900	1900	1900	0
212	20230914	164500	150995228	1900	1900	1900	1900	1515
213	20230914	164400	150995228	1900	1900	1900	1900	0
214	20230914	164300	150995228	1900	1900	1900	1900	0
215	20230914	164200	150995228	1900	1900	1900	1900	0
216	20230914	164100	150995228	1900	1900	1900	1900	0
217	20230914	164000	150995228	1900	1900	1900	1900	0
218	20230914	163900	150995228	1900	1900	1900	1900	0
219	20230914	163800	150995228	1900	1900	1900	1900	0
220	20230914	163700	150995228	1900	1900	1900	1900	0
221	20230914	163600	150995228	1900	1900	1900	1900	0
222	20230914	163500	150995228	1900	1900	1900	1900	0
223	20230914	163400	150995228	1900	1900	1900	1900	0
224	20230914	163300	150995228	1900	1900	1900	1900	0
225	20230914	163200	150995228	1900	1900	1900	1900	0
226	20230914	163100	150995228	1900	1900	1900	1900	0
227	20230914	163000	150995228	1900	1900	1900	1900	0
228	20230914	162900	150995228	1900	1900	1900	1900	0
229	20230914	162800	150995228	1900	1900	1900	1900	0
230	20230914	162700	150995228	1900	1900	1900	1900	0
231	20230914	162600	150995228	1900	1900	1900	1900	0
232	20230914	162500	150995228	1900	1900	1900	1900	0
233	20230914	162400	150995228	1900	1900	1900	1900	0
234	20230914	162300	150995228	1900	1900	1900	1900	0
235	20230914	162200	150995228	1900	1900	1900	1900	0
236	20230914	162100	150995228	1900	1900	1900	1900	0
237	20230914	162000	150995228	1900	1900	1900	1900	0
238	20230914	161900	150995228	1900	1900	1900	1900	0
239	20230914	161800	150995228	1900	1900	1900	1900	0
240	20230914	161700	150995228	1900	1900	1900	1900	0
241	20230914	161600	150995228	1900	1900	1900	1900	0
242	20230914	161500	150995228	1900	1900	1900	1900	1515
243	20230914	161400	150995228	1900	1900	1900	1900	0
244	20230914	161300	150995228	1900	1900	1900	1900	0
245	20230914	161200	150995228	1900	1900	1900	1900	0
246	20230914	161100	150995228	1900	1900	1900	1900	0
247	20230914	161000	150995228	1900	1900	1900	1900	0
248	20230914	160900	150995228	1900	1900	1900	1900	0
249	20230914	160800	150995228	1900	1900	1900	1900	0
250	20230914	160700	150995228	1900	1900	1900	1900	0
251	20230914	160600	150995228	1900	1900	1900	1900	0
252	20230914	160500	150995228	1900	1900	1900	1900	0
253	20230914	160400	150995228	1900	1900	1900	1900	0
254	20230914	160300	150995228	1900	1900	1900	1900	0
255	20230914	160200	150995228	1900	1900	1900	1900	0
256	20230914	160100	150995228	1900	1900	1900	1900	0
257	20230914	160000	150995228	1900	1900	1900	1900	0
258	20230914	155900	150995228	1900	1900	1900	1900	0
259	20230914	155800	150995228	1900	1900	1900	1900	0
260	20230914	155700	150995228	1900	1900	1900	1900	0
261	20230914	155600	150995228	1900	1900	1900	1900	0
262	20230914	155500	150995228	1900	1900	1900	1900	0
263	20230914	155400	150995228	1900	1900	1900	1900	0
264	20230914	155300	150995228	1900	1900	1900	1900	0
265	20230914	155200	150995228	1900	1900	1900	1900	0
266	20230914	155100	150995228	1900	1900	1900	1900	0
267	20230914	155000	150995228	1900	1900	1900	1900	0
268	20230914	154900	150995228	1900	1900	1900	1900	0
269	20230914	154800	150995228	1900	1900	1900	1900	0
270	20230914	154700	150995228	1900	1900	1900	1900	0
271	20230914	154600	150995228	1900	1900	1900	1900	0
272	20230914	154500	150995228	1900	1900	1900	1900	1515
273	20230914	154400	150995228	1900	1900	1900	1900	0
274	20230914	154300	150995228	1900	1900	1900	1900	0
275	20230914	154200	150995228	1900	1900	1900	1900	0
276	20230914	154100	150995228	1900	1900	1900	1900	0
277	20230914	154000	150995228	1900	1900	1900	1900	0
278	20230914	153900	150995228	1900	1900	1900	1900	0
279	20230914	153800	150995228	1900	1900	1900	1900	0
280	20230914	153700	150995228	1900	1900	1900	1900	0
281	20230914	153600	150995228	1900	1900	1900	1900	0
282	20230914	153500	150995228	1900	1900	1900	1900	0
283	20230914	153400	150995228	1900	1900	1900	1900	0
284	20230914	153300	150995228	1900	1900	1900	1900	0
285	20230914	153200	150995228	1900	1900	1900	1900	0
286	20230914	153100	150995228	1900	1900	1900	1900	0
287	20230914	153000	150995228	1900	1900	1900	1900	1515
288	20230914	152900	148116728	1895	1895	1895	1895	0
289	20230914	152800	148116728	1895	1895	1895	1895	0
290	20230914	152700	148116728	1895	1895	1895	1895	0
291	20230914	152600	148116728	1895	1895	1895	1895	0
292	20230914	152500	148116728	1895	1895	1895	1895	0
293	20230914	152400	148116728	1895	1895	1895	1895	0
294	20230914	152300	148116728	1895	1895	1895	1895	0
295	20230914	152200	148116728	1895	1895	1895	1895	0
296	20230914	152100	148116728	1895	1895	1895	1895	0
297	20230914	152000	148116728	1895	1895	1895	1895	0
298	20230914	151900	148116728	1895	1895	1895	1895	0
299	20230914	151800	148116728	1895	1895	1895	1895	200
300	20230914	151700	147737728	1895	1895	1895	1895	0
301	20230914	151600	147737728	1895	1895	1895	1895	1514
302	20230914	151500	144868698	1898	1895	1898	1895	541
303	20230914	151400	143842480	1895	1895	1895	1895	0
304	20230914	151300	143842480	1895	1896	1896	1895	220
305	20230914	151200	143425579	1895	1896	1896	1895	134
306	20230914	151100	143171648	1895	1895	1895	1895	0
307	20230914	151000	143171648	1895	1895	1895	1895	200
308	20230914	150900	142792648	1895	1895	1895	1895	0
309	20230914	150800	142792648	1895	1895	1895	1895	92
310	20230914	150700	142618308	1895	1895	1895	1895	108
311	20230914	150600	142413648	1895	1899	1899	1895	1042
312	20230914	150500	140435058	1899	1899	1899	1899	1
313	20230914	150400	140433159	1897	1897	1897	1897	0
314	20230914	150300	140433159	1897	1897	1897	1897	0
315	20230914	150200	140433159	1897	1897	1897	1897	0
316	20230914	150100	140433159	1897	1897	1897	1897	0
317	20230914	150000	140433159	1897	1897	1897	1897	0
318	20230914	145900	140433159	1897	1897	1897	1897	0
319	20230914	145800	140433159	1897	1897	1897	1897	0
320	20230914	145700	140433159	1897	1897	1897	1897	88
321	20230914	145600	140266223	1898	1898	1898	1898	150
322	20230914	145500	139981523	1898	1897	1898	1897	90
323	20230914	145400	139810791	1899	1899	1899	1899	123
324	20230914	145300	139577214	1899	1899	1899	1899	0
325	20230914	145200	139577214	1899	1898	1899	1898	500
326	20230914	145100	138627739	1899	1899	1899	1899	0
327	20230914	145000	138627739	1899	1899	1899	1899	3
328	20230914	144900	138622042	1899	1893	1899	1893	1000
329	20230914	144800	136725605	1893	1893	1893	1893	520
330	20230914	144700	135741245	1893	1893	1893	1893	0
331	20230914	144600	135741245	1893	1893	1893	1893	2
332	20230914	144500	135737459	1893	1893	1893	1893	163
333	20230914	144400	135428900	1894	1894	1894	1894	50
334	20230914	144300	135334200	1892	1892	1892	1892	0
335	20230914	144200	135334200	1892	1892	1892	1892	0
336	20230914	144100	135334200	1892	1892	1892	1892	0
337	20230914	144000	135334200	1892	1892	1892	1892	0
338	20230914	143900	135334200	1892	1892	1892	1892	0
339	20230914	143800	135334200	1892	1892	1892	1892	200
340	20230914	143700	134955800	1892	1892	1892	1892	4
341	20230914	143600	134948232	1892	1892	1892	1892	11
342	20230914	143500	134927420	1892	1892	1892	1892	985
343	20230914	143400	133063800	1892	1893	1893	1892	1000
344	20230914	143300	131171775	1892	1892	1892	1892	0
345	20230914	143200	131171775	1892	1892	1892	1892	0
346	20230914	143100	131171775	1892	1892	1892	1892	0
347	20230914	143000	131171775	1892	1894	1894	1892	578
348	20230914	142900	130077999	1894	1894	1894	1894	0
349	20230914	142800	130077999	1894	1894	1894	1894	0
350	20230914	142700	130077999	1894	1894	1894	1894	0
351	20230914	142600	130077999	1894	1894	1894	1894	0
352	20230914	142500	130077999	1894	1894	1894	1894	1
353	20230914	142400	130076105	1894	1894	1894	1894	1
354	20230914	142300	130074211	1892	1894	1894	1892	75
355	20230914	142200	129932231	1894	1894	1894	1894	4
356	20230914	142100	129924655	1894	1894	1894	1894	30
357	20230914	142000	129867835	1894	1894	1894	1894	0
358	20230914	141900	129867835	1894	1894	1894	1894	100
359	20230914	141800	129678435	1894	1894	1894	1894	0
360	20230914	141700	129678435	1894	1894	1894	1894	0
361	20230914	141600	129678435	1894	1894	1894	1894	40
362	20230914	141500	129602675	1892	1892	1892	1892	30
363	20230914	141400	129545915	1892	1892	1892	1892	0
364	20230914	141300	129545915	1892	1893	1893	1892	1200
365	20230914	141200	127275126	1893	1893	1893	1893	1
366	20230914	141100	127273233	1894	1894	1894	1894	3
367	20230914	141000	127267551	1894	1894	1894	1894	0
368	20230914	140900	127267551	1894	1894	1894	1894	10
369	20230914	140800	127248611	1894	1894	1894	1894	5
370	20230914	140700	127239141	1894	1894	1894	1894	1
371	20230914	140600	127237247	1894	1894	1894	1894	55
372	20230914	140500	127133077	1894	1894	1894	1894	0
373	20230914	140400	127133077	1894	1894	1894	1894	0
374	20230914	140300	127133077	1894	1894	1894	1894	0
375	20230914	140200	127133077	1894	1894	1894	1894	0
376	20230914	140100	127133077	1894	1894	1894	1894	1
377	20230914	140000	127131183	1893	1894	1894	1893	398
378	20230914	135900	126377759	1894	1894	1894	1894	0
379	20230914	135800	126377759	1894	1894	1894	1894	0
380	20230914	135700	126377759	1894	1894	1894	1894	13
381	20230914	135600	126353137	1894	1894	1894	1894	200
382	20230914	135500	125974337	1894	1894	1894	1894	0
383	20230914	135400	125974337	1894	1894	1894	1894	1
384	20230914	135300	125972443	1894	1894	1894	1894	0
385	20230914	135200	125972443	1894	1894	1894	1894	0
386	20230914	135100	125972443	1894	1894	1894	1894	0
387	20230914	135000	125972443	1894	1894	1894	1894	0
388	20230914	134900	125972443	1894	1894	1894	1894	0
389	20230914	134800	125972443	1894	1895	1895	1894	200
390	20230914	134700	125593642	1894	1895	1895	1894	2000
391	20230914	134600	121805284	1895	1895	1895	1895	200
392	20230914	134500	121426284	1895	1895	1895	1895	0
393	20230914	134400	121426284	1895	1895	1895	1895	413
394	20230914	134300	120643649	1895	1895	1895	1895	10
395	20230914	134200	120624699	1896	1896	1896	1896	2
396	20230914	134100	120620907	1896	1896	1896	1896	0
397	20230914	134000	120620907	1896	1896	1896	1896	0
398	20230914	133900	120620907	1896	1896	1896	1896	6
399	20230914	133800	120609531	1896	1896	1896	1896	0
400	20230914	133700	120609531	1896	1896	1896	1896	0
401	20230914	133600	120609531	1896	1896	1896	1896	2
402	20230914	133500	120605739	1896	1896	1896	1896	2
403	20230914	133400	120601947	1896	1896	1896	1896	0
404	20230914	133300	120601947	1896	1895	1896	1895	2
405	20230914	133200	120598156	1896	1896	1896	1896	5
406	20230914	133100	120588676	1896	1896	1896	1896	1
407	20230914	133000	120586780	1896	1896	1896	1896	0
408	20230914	132900	120586780	1896	1896	1896	1896	0
409	20230914	132800	120586780	1896	1896	1896	1896	0
410	20230914	132700	120586780	1896	1896	1896	1896	169
411	20230914	132600	120266356	1894	1894	1894	1894	0
412	20230914	132500	120266356	1894	1894	1894	1894	0
413	20230914	132400	120266356	1894	1894	1894	1894	0
414	20230914	132300	120266356	1894	1894	1894	1894	61
415	20230914	132200	120150822	1894	1894	1894	1894	0
416	20230914	132100	120150822	1894	1894	1894	1894	0
417	20230914	132000	120150822	1894	1894	1894	1894	0
418	20230914	131900	120150822	1894	1894	1894	1894	1
419	20230914	131800	120148928	1896	1896	1896	1896	3
420	20230914	131700	120143240	1896	1896	1896	1896	0
421	20230914	131600	120143240	1896	1896	1896	1896	22
422	20230914	131500	120101528	1896	1896	1896	1896	6
423	20230914	131400	120090152	1896	1896	1896	1896	1
424	20230914	131300	120088256	1898	1898	1898	1898	7
425	20230914	131200	120074970	1898	1899	1899	1898	18
426	20230914	131100	120040789	1899	1899	1899	1899	100
427	20230914	131000	119850889	1900	1900	1900	1900	0
428	20230914	130900	119850889	1900	1900	1900	1900	1
429	20230914	130800	119848989	1899	1899	1899	1899	0
430	20230914	130700	119848989	1899	1900	1900	1899	1302
431	20230914	130600	117376391	1900	1900	1900	1900	10
432	20230914	130500	117357391	1900	1900	1900	1900	0
433	20230914	130400	117357391	1900	1900	1900	1900	1
434	20230914	130300	117355491	1900	1900	1900	1900	0
435	20230914	130200	117355491	1900	1900	1900	1900	30
436	20230914	130100	117298491	1900	1900	1900	1900	1
437	20230914	130000	117296591	1900	1900	1900	1900	1
438	20230914	125900	117294691	1900	1900	1900	1900	0
439	20230914	125800	117294691	1900	1900	1900	1900	100
440	20230914	125700	117104691	1900	1900	1900	1900	62
441	20230914	125600	116986891	1900	1900	1900	1900	0
442	20230914	125500	116986891	1900	1900	1900	1900	20
443	20230914	125400	116948891	1900	1900	1900	1900	20
444	20230914	125300	116910891	1900	1900	1900	1900	92
445	20230914	125200	116736091	1900	1899	1900	1899	973
446	20230914	125100	114888354	1899	1899	1899	1899	40
447	20230914	125000	114812394	1899	1899	1899	1899	70
448	20230914	124900	114679464	1899	1899	1899	1899	111
449	20230914	124800	114468675	1898	1899	1899	1898	565
450	20230914	124700	113396234	1899	1899	1899	1899	0
451	20230914	124600	113396234	1899	1899	1899	1899	0
452	20230914	124500	113396234	1899	1899	1899	1899	1
453	20230914	124400	113394335	1897	1897	1897	1897	0
454	20230914	124300	113394335	1897	1897	1897	1897	0
455	20230914	124200	113394335	1897	1897	1897	1897	390
456	20230914	124100	112654505	1897	1897	1897	1897	0
457	20230914	124000	112654505	1897	1897	1897	1897	45
458	20230914	123900	112569140	1897	1897	1897	1897	1
459	20230914	123800	112567243	1896	1896	1896	1896	39
460	20230914	123700	112493299	1896	1896	1896	1896	0
461	20230914	123600	112493299	1896	1896	1896	1896	100
462	20230914	123500	112303699	1896	1896	1896	1896	0
463	20230914	123400	112303699	1896	1896	1896	1896	10
464	20230914	123300	112284739	1896	1896	1896	1896	1
465	20230914	123200	112282843	1894	1894	1894	1894	0
466	20230914	123100	112282843	1894	1894	1894	1894	0
467	20230914	123000	112282843	1894	1894	1894	1894	0
468	20230914	122900	112282843	1894	1894	1894	1894	0
469	20230914	122800	112282843	1894	1894	1894	1894	0
470	20230914	122700	112282843	1894	1894	1894	1894	0
471	20230914	122600	112282843	1894	1894	1894	1894	0
472	20230914	122500	112282843	1894	1894	1894	1894	0
473	20230914	122400	112282843	1894	1895	1895	1894	2444
474	20230914	122300	107651474	1895	1895	1895	1895	0
475	20230914	122200	107651474	1895	1895	1895	1895	0
476	20230914	122100	107651474	1895	1895	1895	1895	1520
477	20230914	122000	104771074	1895	1895	1895	1895	0
478	20230914	121900	104771074	1895	1895	1895	1895	0
479	20230914	121800	104771074	1895	1896	1896	1895	503
480	20230914	121700	103817888	1897	1897	1897	1897	0
481	20230914	121600	103817888	1897	1897	1897	1897	110
482	20230914	121500	103609218	1895	1895	1895	1895	0
483	20230914	121400	103609218	1895	1895	1895	1895	193
484	20230914	121300	103243483	1895	1895	1895	1895	2
485	20230914	121200	103239693	1890	1895	1895	1890	2980
486	20230914	121100	97605787	1895	1895	1895	1895	101
487	20230914	121000	97414392	1895	1895	1895	1895	0
488	20230914	120900	97414392	1895	1895	1895	1895	0
489	20230914	120800	97414392	1895	1895	1895	1895	0
490	20230914	120700	97414392	1895	1895	1895	1895	0
491	20230914	120600	97414392	1895	1895	1895	1895	0
492	20230914	120500	97414392	1895	1895	1895	1895	50
493	20230914	120400	97319642	1895	1893	1895	1891	918
494	20230914	120300	95583244	1894	1894	1894	1894	83
495	20230914	120200	95426042	1895	1895	1895	1895	200
496	20230914	120100	95047042	1895	1895	1895	1895	40
497	20230914	120000	94971242	1895	1895	1895	1895	0
498	20230914	115900	94971242	1895	1895	1895	1895	1
499	20230914	115800	94969347	1896	1896	1896	1896	0
500	20230914	115700	94969347	1896	1896	1896	1896	0
501	20230914	115600	94969347	1896	1896	1896	1896	2
502	20230914	115500	94965555	1891	1895	1895	1891	4593
503	20230914	115400	86273219	1895	1895	1895	1895	0
504	20230914	115300	86273219	1895	1895	1895	1895	443
505	20230914	115200	85433734	1895	1895	1895	1895	1
506	20230914	115100	85431839	1896	1896	1896	1896	0
507	20230914	115000	85431839	1896	1895	1896	1895	209
508	20230914	114900	85035776	1895	1895	1895	1895	0
509	20230914	114800	85035776	1895	1895	1895	1895	100
510	20230914	114700	84846276	1896	1896	1896	1896	0
511	20230914	114600	84846276	1896	1896	1896	1896	1
512	20230914	114500	84844380	1895	1895	1895	1895	0
513	20230914	114400	84844380	1895	1895	1895	1895	0
514	20230914	114300	84844380	1895	1895	1895	1895	0
515	20230914	114200	84844380	1895	1895	1895	1895	0
516	20230914	114100	84844380	1895	1895	1895	1895	0
517	20230914	114000	84844380	1895	1896	1896	1895	2
518	20230914	113900	84840589	1896	1896	1896	1896	0
519	20230914	113800	84840589	1896	1896	1896	1896	0
520	20230914	113700	84840589	1896	1894	1896	1894	7
521	20230914	113600	84827329	1894	1894	1894	1894	34
522	20230914	113500	84762933	1894	1896	1896	1894	80
523	20230914	113400	84611353	1896	1896	1896	1896	1
524	20230914	113300	84609457	1893	1893	1893	1893	200
525	20230914	113200	84230857	1896	1896	1896	1893	1076
526	20230914	113100	82193936	1895	1895	1895	1895	0
527	20230914	113000	82193936	1895	1895	1895	1895	0
528	20230914	112900	82193936	1895	1895	1895	1895	1
529	20230914	112800	82192041	1896	1895	1896	1895	1145
530	20230914	112700	80022238	1895	1895	1895	1895	383
531	20230914	112600	79296453	1895	1895	1895	1895	1055
532	20230914	112500	77297228	1895	1895	1895	1895	81
533	20230914	112400	77143733	1897	1897	1897	1897	100
534	20230914	112300	76954033	1895	1895	1895	1895	170
535	20230914	112200	76631883	1896	1896	1896	1896	11
536	20230914	112100	76611027	1897	1897	1897	1897	0
537	20230914	112000	76611027	1897	1897	1897	1897	16
538	20230914	111900	76580675	1897	1897	1897	1897	0
539	20230914	111800	76580675	1897	1897	1897	1897	1
540	20230914	111700	76578778	1897	1897	1897	1897	0
541	20230914	111600	76578778	1897	1897	1897	1897	0
542	20230914	111500	76578778	1897	1897	1897	1897	0
543	20230914	111400	76578778	1897	1893	1897	1893	1143
544	20230914	111300	74415075	1892	1895	1895	1892	2359
545	20230914	111200	69948314	1895	1895	1895	1895	1
546	20230914	111100	69946419	1895	1896	1896	1895	300
547	20230914	111000	69377907	1897	1897	1898	1897	321
548	20230914	110900	68768968	1897	1897	1897	1897	0
549	20230914	110800	68768968	1897	1897	1897	1897	0
550	20230914	110700	68768968	1897	1897	1897	1897	1
551	20230914	110600	68767071	1897	1897	1897	1897	110
552	20230914	110500	68558401	1897	1897	1897	1897	29
553	20230914	110400	68503388	1895	1895	1895	1895	0
554	20230914	110300	68503388	1895	1895	1896	1895	894
555	20230914	110200	66808758	1896	1896	1896	1896	0
556	20230914	110100	66808758	1896	1896	1896	1896	0
557	20230914	110000	66808758	1896	1896	1896	1895	258
558	20230914	105900	66319626	1896	1896	1896	1896	106
559	20230914	105800	66118650	1896	1896	1896	1896	36
560	20230914	105700	66050394	1896	1896	1896	1896	40
561	20230914	105600	65974554	1895	1895	1896	1895	134
562	20230914	105500	65720583	1895	1895	1895	1895	0
563	20230914	105400	65720583	1895	1895	1895	1895	0
564	20230914	105300	65720583	1895	1895	1895	1895	41
565	20230914	105200	65642888	1896	1896	1896	1896	0
566	20230914	105100	65642888	1896	1896	1896	1896	141
567	20230914	105000	65375552	1896	1896	1896	1896	301
568	20230914	104900	64804856	1895	1895	1895	1895	39
569	20230914	104800	64730951	1895	1895	1895	1895	800
570	20230914	104700	63214951	1895	1895	1895	1895	0
571	20230914	104600	63214951	1895	1895	1895	1895	1005
572	20230914	104500	61310476	1895	1895	1895	1895	0
573	20230914	104400	61310476	1895	1896	1896	1895	3
574	20230914	104300	61304790	1894	1894	1894	1894	0
575	20230914	104200	61304790	1894	1894	1894	1894	0
576	20230914	104100	61304790	1894	1894	1894	1894	0
577	20230914	104000	61304790	1894	1894	1894	1894	160
578	20230914	103900	61001750	1893	1893	1893	1893	0
579	20230914	103800	61001750	1893	1893	1893	1893	0
580	20230914	103700	61001750	1893	1893	1893	1893	100
581	20230914	103600	60812450	1893	1893	1893	1893	0
582	20230914	103500	60812450	1893	1893	1893	1893	0
583	20230914	103400	60812450	1893	1894	1894	1893	518
584	20230914	103300	59831359	1894	1894	1894	1894	1
585	20230914	103200	59829465	1896	1896	1896	1896	0
586	20230914	103100	59829465	1896	1896	1896	1896	0
587	20230914	103000	59829465	1896	1896	1896	1896	0
588	20230914	102900	59829465	1896	1896	1896	1896	0
589	20230914	102800	59829465	1896	1896	1896	1896	2
590	20230914	102700	59825673	1896	1896	1896	1896	0
591	20230914	102600	59825673	1896	1896	1896	1896	10
592	20230914	102500	59806713	1892	1892	1892	1892	0
593	20230914	102400	59806713	1892	1892	1892	1892	92
594	20230914	102300	59632649	1892	1892	1892	1892	102
595	20230914	102200	59439665	1891	1892	1892	1891	30
596	20230914	102100	59382906	1892	1894	1894	1892	2401
597	20230914	102000	54838438	1894	1894	1894	1894	0
598	20230914	101900	54838438	1894	1894	1894	1894	100
599	20230914	101800	54649038	1894	1894	1894	1894	181
600	20230914	101700	54306224	1895	1895	1895	1895	82
601	20230914	101600	54150834	1896	1896	1896	1896	11
602	20230914	101500	54129978	1897	1897	1897	1897	10
603	20230914	101400	54111008	1898	1899	1899	1898	12
604	20230914	101300	54088230	1899	1899	1899	1899	200
605	20230914	101200	53708430	1900	1900	1900	1900	0
606	20230914	101100	53708430	1900	1900	1900	1900	6
607	20230914	101000	53697030	1900	1900	1900	1900	10
608	20230914	100900	53678030	1895	1895	1895	1895	16
609	20230914	100800	53647710	1895	1895	1895	1895	0
610	20230914	100700	53647710	1895	1895	1895	1895	0
611	20230914	100600	53647710	1895	1895	1895	1895	259
612	20230914	100500	53156905	1900	1900	1900	1900	0
613	20230914	100400	53156905	1900	1900	1900	1900	0
614	20230914	100300	53156905	1900	1900	1900	1900	1
615	20230914	100200	53155005	1893	1900	1900	1893	822
616	20230914	100100	51598852	1893	1893	1893	1893	1
617	20230914	100000	51596959	1893	1893	1893	1893	0
618	20230914	095900	51596959	1893	1898	1898	1893	678
619	20230914	095800	50312359	1899	1900	1900	1899	59
620	20230914	095700	50200261	1901	1901	1901	1901	0
621	20230914	095600	50200261	1901	1901	1901	1901	0
622	20230914	095500	50200261	1901	1901	1901	1901	0
623	20230914	095400	50200261	1901	1901	1901	1901	5
624	20230914	095300	50190756	1901	1901	1901	1901	5
625	20230914	095200	50181251	1900	1900	1900	1900	1971
626	20230914	095100	46436351	1900	1900	1900	1900	0
627	20230914	095000	46436351	1900	1900	1900	1900	501
628	20230914	094900	45484451	1900	1900	1900	1900	500
629	20230914	094800	44534451	1900	1900	1900	1900	0
630	20230914	094700	44534451	1900	1900	1900	1900	50
631	20230914	094600	44439451	1900	1900	1900	1900	0
632	20230914	094500	44439451	1900	1900	1900	1900	0
633	20230914	094400	44439451	1900	1898	1900	1898	6
634	20230914	094300	44428061	1898	1898	1898	1898	12
635	20230914	094200	44405285	1898	1898	1898	1898	0
636	20230914	094100	44405285	1898	1898	1898	1898	1
637	20230914	094000	44403387	1898	1899	1899	1898	21
638	20230914	093900	44363511	1899	1899	1899	1899	2
639	20230914	093800	44359713	1900	1900	1900	1900	19
640	20230914	093700	44323613	1899	1897	1899	1896	131
641	20230914	093600	44075231	1900	1900	1900	1900	21
642	20230914	093500	44035331	1900	1900	1903	1900	5557
643	20230914	093400	33477025	1900	1900	1900	1899	22
644	20230914	093300	33435240	1900	1900	1900	1900	11
645	20230914	093200	33414340	1900	1900	1900	1900	25
646	20230914	093100	33366840	1899	1899	1899	1899	1004
647	20230914	093000	31460244	1900	1900	1900	1900	0
648	20230914	092900	31460244	1900	1900	1900	1900	25
649	20230914	092800	31412744	1897	1901	1901	1897	477
650	20230914	092700	30507870	1896	1896	1896	1896	100
651	20230914	092600	30318270	1896	1897	1897	1896	300
652	20230914	092500	29749444	1897	1897	1897	1897	200
653	20230914	092400	29370044	1897	1897	1897	1897	1
654	20230914	092300	29368147	1896	1896	1896	1896	0
655	20230914	092200	29368147	1896	1897	1897	1896	549
656	20230914	092100	28327241	1896	1899	1899	1896	581
657	20230914	092000	27225620	1899	1900	1900	1899	2
658	20230914	091900	27221821	1896	1896	1896	1896	0
659	20230914	091800	27221821	1896	1896	1896	1896	724
660	20230914	091700	25849117	1896	1896	1896	1896	0
661	20230914	091600	25849117	1896	1896	1897	1896	1920
662	20230914	091500	22208787	1896	1896	1896	1896	821
663	20230914	091400	20652171	1896	1896	1896	1896	0
664	20230914	091300	20652171	1896	1899	1899	1896	526
665	20230914	091200	19654837	1906	1906	1906	1906	0
666	20230914	091100	19654837	1906	1906	1906	1906	0
667	20230914	091000	19654837	1906	1906	1906	1906	1
668	20230914	090900	19652931	1906	1896	1906	1896	268
669	20230914	090800	19144793	1896	1896	1896	1896	0
670	20230914	090700	19144793	1896	1896	1896	1896	0
671	20230914	090600	19144793	1896	1896	1896	1896	285
672	20230914	090500	18604433	1907	1907	1907	1907	0
673	20230914	090400	18604433	1907	1907	1907	1907	9
674	20230914	090300	18587270	1908	1908	1908	1908	0
675	20230914	090200	18587270	1908	1908	1908	1908	1
676	20230914	090100	18585362	1910	1910	1910	1910	0
677	20230914	090000	18585362	1910	1883	1910	1883	9869