KissMeData/106240/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194700	454973047	1866	1866	1866	1866	76899
3	20230914	194600	454973047	1866	1866	1866	1866	0
4	20230914	194500	454973047	1866	1866	1866	1866	0
5	20230914	194400	454973047	1866	1866	1866	1866	0
6	20230914	194300	454973047	1866	1866	1866	1866	0
7	20230914	194200	454973047	1866	1866	1866	1866	0
8	20230914	194100	454973047	1866	1866	1866	1866	0
9	20230914	194000	454973047	1866	1866	1866	1866	0
10	20230914	193900	454973047	1866	1866	1866	1866	0
11	20230914	193800	454973047	1866	1866	1866	1866	0
12	20230914	193700	454973047	1866	1866	1866	1866	0
13	20230914	193600	454973047	1866	1866	1866	1866	0
14	20230914	193500	454973047	1866	1866	1866	1866	0
15	20230914	193400	454973047	1866	1866	1866	1866	0
16	20230914	193300	454973047	1866	1866	1866	1866	0
17	20230914	193200	454973047	1866	1866	1866	1866	0
18	20230914	193100	454973047	1866	1866	1866	1866	0
19	20230914	193000	454973047	1866	1866	1866	1866	0
20	20230914	192900	454973047	1866	1866	1866	1866	0
21	20230914	192800	454973047	1866	1866	1866	1866	0
22	20230914	192700	454973047	1866	1866	1866	1866	0
23	20230914	192600	454973047	1866	1866	1866	1866	0
24	20230914	192500	454973047	1866	1866	1866	1866	0
25	20230914	192400	454973047	1866	1866	1866	1866	0
26	20230914	192300	454973047	1866	1866	1866	1866	0
27	20230914	192200	454973047	1866	1866	1866	1866	0
28	20230914	192100	454973047	1866	1866	1866	1866	0
29	20230914	192000	454973047	1866	1866	1866	1866	0
30	20230914	191900	454973047	1866	1866	1866	1866	0
31	20230914	191800	454973047	1866	1866	1866	1866	0
32	20230914	191700	454973047	1866	1866	1866	1866	76899
33	20230914	191600	454973047	1866	1866	1866	1866	0
34	20230914	191500	454973047	1866	1866	1866	1866	0
35	20230914	191400	454973047	1866	1866	1866	1866	0
36	20230914	191300	454973047	1866	1866	1866	1866	0
37	20230914	191200	454973047	1866	1866	1866	1866	0
38	20230914	191100	454973047	1866	1866	1866	1866	0
39	20230914	191000	454973047	1866	1866	1866	1866	0
40	20230914	190900	454973047	1866	1866	1866	1866	0
41	20230914	190800	454973047	1866	1866	1866	1866	0
42	20230914	190700	454973047	1866	1866	1866	1866	0
43	20230914	190600	454973047	1866	1866	1866	1866	0
44	20230914	190500	454973047	1866	1866	1866	1866	0
45	20230914	190400	454973047	1866	1866	1866	1866	0
46	20230914	190300	454973047	1866	1866	1866	1866	0
47	20230914	190200	454973047	1866	1866	1866	1866	0
48	20230914	190100	454973047	1866	1866	1866	1866	0
49	20230914	190000	454973047	1866	1866	1866	1866	0
50	20230914	185900	454973047	1866	1866	1866	1866	0
51	20230914	185800	454973047	1866	1866	1866	1866	0
52	20230914	185700	454973047	1866	1866	1866	1866	0
53	20230914	185600	454973047	1866	1866	1866	1866	0
54	20230914	185500	454973047	1866	1866	1866	1866	0
55	20230914	185400	454973047	1866	1866	1866	1866	0
56	20230914	185300	454973047	1866	1866	1866	1866	0
57	20230914	185200	454973047	1866	1866	1866	1866	0
58	20230914	185100	454973047	1866	1866	1866	1866	0
59	20230914	185000	454973047	1866	1866	1866	1866	0
60	20230914	184900	454973047	1866	1866	1866	1866	0
61	20230914	184800	454973047	1866	1866	1866	1866	0
62	20230914	184700	454973047	1866	1866	1866	1866	76899
63	20230914	184600	454973047	1866	1866	1866	1866	0
64	20230914	184500	454973047	1866	1866	1866	1866	0
65	20230914	184400	454973047	1866	1866	1866	1866	0
66	20230914	184300	454973047	1866	1866	1866	1866	0
67	20230914	184200	454973047	1866	1866	1866	1866	0
68	20230914	184100	454973047	1866	1866	1866	1866	0
69	20230914	184000	454973047	1866	1866	1866	1866	0
70	20230914	183900	454973047	1866	1866	1866	1866	0
71	20230914	183800	454973047	1866	1866	1866	1866	0
72	20230914	183700	454973047	1866	1866	1866	1866	0
73	20230914	183600	454973047	1866	1866	1866	1866	0
74	20230914	183500	454973047	1866	1866	1866	1866	0
75	20230914	183400	454973047	1866	1866	1866	1866	0
76	20230914	183300	454973047	1866	1866	1866	1866	0
77	20230914	183200	454973047	1866	1866	1866	1866	0
78	20230914	183100	454973047	1866	1866	1866	1866	0
79	20230914	183000	454973047	1866	1866	1866	1866	0
80	20230914	182900	454973047	1866	1866	1866	1866	0
81	20230914	182800	454973047	1866	1866	1866	1866	0
82	20230914	182700	454973047	1866	1866	1866	1866	0
83	20230914	182600	454973047	1866	1866	1866	1866	0
84	20230914	182500	454973047	1866	1866	1866	1866	0
85	20230914	182400	454973047	1866	1866	1866	1866	0
86	20230914	182300	454973047	1866	1866	1866	1866	0
87	20230914	182200	454973047	1866	1866	1866	1866	0
88	20230914	182100	454973047	1866	1866	1866	1866	0
89	20230914	182000	454973047	1866	1866	1866	1866	0
90	20230914	181900	454973047	1866	1866	1866	1866	0
91	20230914	181800	454973047	1866	1866	1866	1866	0
92	20230914	181700	454973047	1866	1866	1866	1866	76899
93	20230914	181600	454973047	1866	1866	1866	1866	0
94	20230914	181500	454973047	1866	1866	1866	1866	0
95	20230914	181400	454973047	1866	1866	1866	1866	0
96	20230914	181300	454973047	1866	1866	1866	1866	0
97	20230914	181200	454973047	1866	1866	1866	1866	0
98	20230914	181100	454973047	1866	1866	1866	1866	0
99	20230914	181000	454973047	1866	1866	1866	1866	0
100	20230914	180900	454973047	1866	1866	1866	1866	0
101	20230914	180800	454973047	1866	1866	1866	1866	0
102	20230914	180700	454973047	1866	1866	1866	1866	0
103	20230914	180600	454973047	1866	1866	1866	1866	0
104	20230914	180500	454973047	1866	1866	1866	1866	0
105	20230914	180400	454973047	1866	1866	1866	1866	0
106	20230914	180300	454973047	1866	1866	1866	1866	0
107	20230914	180200	454973047	1866	1866	1866	1866	0
108	20230914	180100	454973047	1866	1866	1866	1866	0
109	20230914	180000	454973047	1866	1866	1866	1866	0
110	20230914	175900	454973047	1866	1866	1866	1866	0
111	20230914	175800	454973047	1866	1866	1866	1866	0
112	20230914	175700	454973047	1866	1866	1866	1866	0
113	20230914	175600	454973047	1866	1866	1866	1866	0
114	20230914	175500	454973047	1866	1866	1866	1866	0
115	20230914	175400	454973047	1866	1866	1866	1866	0
116	20230914	175300	454973047	1866	1866	1866	1866	0
117	20230914	175200	454973047	1866	1866	1866	1866	0
118	20230914	175100	454973047	1866	1866	1866	1866	0
119	20230914	175000	454973047	1866	1866	1866	1866	0
120	20230914	174900	454973047	1866	1866	1866	1866	0
121	20230914	174800	454973047	1866	1866	1866	1866	0
122	20230914	174700	454973047	1866	1866	1866	1866	76899
123	20230914	174600	454973047	1866	1866	1866	1866	0
124	20230914	174500	454973047	1866	1866	1866	1866	0
125	20230914	174400	454973047	1866	1866	1866	1866	0
126	20230914	174300	454973047	1866	1866	1866	1866	0
127	20230914	174200	454973047	1866	1866	1866	1866	0
128	20230914	174100	454973047	1866	1866	1866	1866	0
129	20230914	174000	454973047	1866	1866	1866	1866	0
130	20230914	173900	454973047	1866	1866	1866	1866	0
131	20230914	173800	454973047	1866	1866	1866	1866	0
132	20230914	173700	454973047	1866	1866	1866	1866	0
133	20230914	173600	454973047	1866	1866	1866	1866	0
134	20230914	173500	454973047	1866	1866	1866	1866	0
135	20230914	173400	454973047	1866	1866	1866	1866	0
136	20230914	173300	454973047	1866	1866	1866	1866	0
137	20230914	173200	454973047	1866	1866	1866	1866	0
138	20230914	173100	454973047	1866	1866	1866	1866	0
139	20230914	173000	454973047	1866	1866	1866	1866	0
140	20230914	172900	454973047	1866	1866	1866	1866	0
141	20230914	172800	454973047	1866	1866	1866	1866	0
142	20230914	172700	454973047	1866	1866	1866	1866	0
143	20230914	172600	454973047	1866	1866	1866	1866	0
144	20230914	172500	454973047	1866	1866	1866	1866	0
145	20230914	172400	454973047	1866	1866	1866	1866	0
146	20230914	172300	454973047	1866	1866	1866	1866	0
147	20230914	172200	454973047	1866	1866	1866	1866	0
148	20230914	172100	454973047	1866	1866	1866	1866	0
149	20230914	172000	454973047	1866	1866	1866	1866	0
150	20230914	171900	454973047	1866	1866	1866	1866	0
151	20230914	171800	454973047	1866	1866	1866	1866	0
152	20230914	171700	454973047	1866	1866	1866	1866	76899
153	20230914	171600	454973047	1866	1866	1866	1866	0
154	20230914	171500	454973047	1866	1866	1866	1866	0
155	20230914	171400	454973047	1866	1866	1866	1866	0
156	20230914	171300	454973047	1866	1866	1866	1866	0
157	20230914	171200	454973047	1866	1866	1866	1866	0
158	20230914	171100	454973047	1866	1866	1866	1866	0
159	20230914	171000	454973047	1866	1866	1866	1866	0
160	20230914	170900	454973047	1866	1866	1866	1866	0
161	20230914	170800	454973047	1866	1866	1866	1866	0
162	20230914	170700	454973047	1866	1866	1866	1866	0
163	20230914	170600	454973047	1866	1866	1866	1866	0
164	20230914	170500	454973047	1866	1866	1866	1866	0
165	20230914	170400	454973047	1866	1866	1866	1866	0
166	20230914	170300	454973047	1866	1866	1866	1866	0
167	20230914	170200	454973047	1866	1866	1866	1866	0
168	20230914	170100	454973047	1866	1866	1866	1866	0
169	20230914	170000	454973047	1866	1866	1866	1866	0
170	20230914	165900	454973047	1866	1866	1866	1866	0
171	20230914	165800	454973047	1866	1866	1866	1866	0
172	20230914	165700	454973047	1866	1866	1866	1866	0
173	20230914	165600	454973047	1866	1866	1866	1866	0
174	20230914	165500	454973047	1866	1866	1866	1866	0
175	20230914	165400	454973047	1866	1866	1866	1866	0
176	20230914	165300	454973047	1866	1866	1866	1866	0
177	20230914	165200	454973047	1866	1866	1866	1866	0
178	20230914	165100	454973047	1866	1866	1866	1866	0
179	20230914	165000	454973047	1866	1866	1866	1866	0
180	20230914	164900	454973047	1866	1866	1866	1866	0
181	20230914	164800	454973047	1866	1866	1866	1866	0
182	20230914	164700	454973047	1866	1866	1866	1866	76899
183	20230914	164600	454973047	1866	1866	1866	1866	0
184	20230914	164500	454973047	1866	1866	1866	1866	0
185	20230914	164400	454973047	1866	1866	1866	1866	0
186	20230914	164300	454973047	1866	1866	1866	1866	0
187	20230914	164200	454973047	1866	1866	1866	1866	0
188	20230914	164100	454973047	1866	1866	1866	1866	0
189	20230914	164000	454973047	1866	1866	1866	1866	0
190	20230914	163900	454973047	1866	1866	1866	1866	0
191	20230914	163800	454973047	1866	1866	1866	1866	0
192	20230914	163700	454973047	1866	1866	1866	1866	0
193	20230914	163600	454973047	1866	1866	1866	1866	0
194	20230914	163500	454973047	1866	1866	1866	1866	0
195	20230914	163400	454973047	1866	1866	1866	1866	0
196	20230914	163300	454973047	1866	1866	1866	1866	0
197	20230914	163200	454973047	1866	1866	1866	1866	0
198	20230914	163100	454973047	1866	1866	1866	1866	0
199	20230914	163000	454973047	1866	1866	1866	1866	0
200	20230914	162900	454973047	1866	1866	1866	1866	0
201	20230914	162800	454973047	1866	1866	1866	1866	0
202	20230914	162700	454973047	1866	1866	1866	1866	0
203	20230914	162600	454973047	1866	1866	1866	1866	0
204	20230914	162500	454973047	1866	1866	1866	1866	0
205	20230914	162400	454973047	1866	1866	1866	1866	0
206	20230914	162300	454973047	1866	1866	1866	1866	0
207	20230914	162200	454973047	1866	1866	1866	1866	0
208	20230914	162100	454973047	1866	1866	1866	1866	0
209	20230914	162000	454973047	1866	1866	1866	1866	0
210	20230914	161900	454973047	1866	1866	1866	1866	0
211	20230914	161800	454973047	1866	1866	1866	1866	0
212	20230914	161700	454973047	1866	1866	1866	1866	76899
213	20230914	161600	454973047	1866	1866	1866	1866	0
214	20230914	161500	454973047	1866	1866	1866	1866	0
215	20230914	161400	454973047	1866	1866	1866	1866	0
216	20230914	161300	454973047	1866	1866	1866	1866	0
217	20230914	161200	454973047	1866	1866	1866	1866	0
218	20230914	161100	454973047	1866	1866	1866	1866	0
219	20230914	161000	454973047	1866	1866	1866	1866	0
220	20230914	160900	454973047	1866	1866	1866	1866	0
221	20230914	160800	454973047	1866	1866	1866	1866	0
222	20230914	160700	454973047	1866	1866	1866	1866	0
223	20230914	160600	454973047	1866	1866	1866	1866	0
224	20230914	160500	454973047	1866	1866	1866	1866	0
225	20230914	160400	454973047	1866	1866	1866	1866	0
226	20230914	160300	454973047	1866	1866	1866	1866	0
227	20230914	160200	454973047	1866	1866	1866	1866	0
228	20230914	160100	454973047	1866	1866	1866	1866	0
229	20230914	160000	454973047	1866	1866	1866	1866	0
230	20230914	155900	454973047	1866	1866	1866	1866	0
231	20230914	155800	454973047	1866	1866	1866	1866	0
232	20230914	155700	454973047	1866	1866	1866	1866	0
233	20230914	155600	454973047	1866	1866	1866	1866	0
234	20230914	155500	454973047	1866	1866	1866	1866	0
235	20230914	155400	454973047	1866	1866	1866	1866	0
236	20230914	155300	454973047	1866	1866	1866	1866	0
237	20230914	155200	454973047	1866	1866	1866	1866	0
238	20230914	155100	454973047	1866	1866	1866	1866	0
239	20230914	155000	454973047	1866	1866	1866	1866	0
240	20230914	154900	454973047	1866	1866	1866	1866	0
241	20230914	154800	454973047	1866	1866	1866	1866	0
242	20230914	154700	454973047	1866	1866	1866	1866	76899
243	20230914	154600	454973047	1866	1866	1866	1866	0
244	20230914	154500	454973047	1866	1866	1866	1866	0
245	20230914	154400	454973047	1866	1866	1866	1866	0
246	20230914	154300	454973047	1866	1866	1866	1866	0
247	20230914	154200	454973047	1866	1866	1866	1866	0
248	20230914	154100	454973047	1866	1866	1866	1866	0
249	20230914	154000	454973047	1866	1866	1866	1866	0
250	20230914	153900	454973047	1866	1866	1866	1866	0
251	20230914	153800	454973047	1866	1866	1866	1866	0
252	20230914	153700	454973047	1866	1866	1866	1866	0
253	20230914	153600	454973047	1866	1866	1866	1866	0
254	20230914	153500	454973047	1866	1866	1866	1866	0
255	20230914	153400	454973047	1866	1866	1866	1866	0
256	20230914	153300	454973047	1866	1866	1866	1866	0
257	20230914	153200	454973047	1866	1866	1866	1866	0
258	20230914	153100	454973047	1866	1866	1866	1866	0
259	20230914	153000	454973047	1866	1866	1866	1866	76899
260	20230914	152900	311479513	1906	1906	1906	1906	0
261	20230914	152800	311479513	1906	1906	1906	1906	0
262	20230914	152700	311479513	1906	1906	1906	1906	0
263	20230914	152600	311479513	1906	1906	1906	1906	0
264	20230914	152500	311479513	1906	1906	1906	1906	0
265	20230914	152400	311479513	1906	1906	1906	1906	0
266	20230914	152300	311479513	1906	1906	1906	1906	0
267	20230914	152200	311479513	1906	1906	1906	1906	0
268	20230914	152100	311479513	1906	1906	1906	1906	0
269	20230914	152000	311479513	1906	1906	1906	1906	0
270	20230914	151900	311479513	1906	1906	1906	1906	19
271	20230914	151800	311443299	1906	1902	1906	1899	301
272	20230914	151700	310870994	1899	1898	1899	1898	658
273	20230914	151600	309621583	1898	1899	1900	1898	1724
274	20230914	151500	306346783	1898	1908	1908	1898	708
275	20230914	151400	305002639	1899	1898	1909	1898	2150
276	20230914	151300	300909685	1909	1899	1909	1898	4131
277	20230914	151200	293047636	1900	1912	1912	1899	784
278	20230914	151100	291557852	1912	1909	1913	1897	2593
279	20230914	151000	286611635	1909	1889	1909	1889	3560
280	20230914	150900	279880438	1894	1887	1894	1887	4836
281	20230914	150800	270748982	1887	1888	1888	1887	1127
282	20230914	150700	268622089	1888	1888	1889	1888	1632
283	20230914	150600	265540311	1889	1889	1889	1888	1068
284	20230914	150500	263523852	1888	1889	1893	1888	1362
285	20230914	150400	260951113	1889	1889	1893	1888	1521
286	20230914	150300	258077942	1888	1893	1893	1888	2829
287	20230914	150200	252731817	1894	1914	1914	1894	459
288	20230914	150100	251861680	1913	1893	1913	1890	2766
289	20230914	150000	246622438	1893	1899	1911	1893	5046
290	20230914	145900	237048202	1899	1899	1912	1899	2516
291	20230914	145800	232269850	1912	1912	1912	1899	865
292	20230914	145700	230626552	1899	1899	1914	1899	825
293	20230914	145600	229059280	1899	1899	1915	1898	3164
294	20230914	145500	223050580	1898	1898	1899	1898	1197
295	20230914	145400	220778594	1898	1914	1914	1898	1331
296	20230914	145300	218250884	1900	1898	1914	1898	1823
297	20230914	145200	214787738	1898	1916	1916	1898	1940
298	20230914	145100	211101997	1900	1898	1917	1898	2685
299	20230914	145000	205994053	1898	1942	1942	1896	1173
300	20230914	144900	203763901	1907	1890	1907	1888	5681
301	20230914	144800	193029440	1889	1889	1890	1889	2395
302	20230914	144700	188504534	1889	1891	1891	1889	2572
303	20230914	144600	183644174	1890	1891	1891	1890	1035
304	20230914	144500	181687978	1890	1891	1891	1890	2577
305	20230914	144400	176816730	1890	1894	1894	1890	1801
306	20230914	144300	173411735	1893	1898	1898	1893	1078
307	20230914	144200	171368309	1898	1907	1907	1898	4652
308	20230914	144100	162518949	1910	1910	1910	1910	689
309	20230914	144000	161202959	1910	1912	1913	1910	4639
310	20230914	143900	152337664	1913	1922	1922	1913	164
311	20230914	143800	152023338	1922	1932	1932	1922	10680
312	20230914	143700	131437396	1932	1933	1933	1932	1478
313	20230914	143600	128581816	1933	1942	1942	1933	735
314	20230914	143500	127159576	1936	1936	1936	1936	773
315	20230914	143400	125663048	1938	1942	1942	1938	410
316	20230914	143300	124868268	1938	1938	1938	1938	172
317	20230914	143200	124534932	1938	1940	1940	1938	349
318	20230914	143100	123858408	1942	1942	1942	1942	2
319	20230914	143000	123854524	1943	1943	1943	1943	213
320	20230914	142900	123440665	1943	1948	1948	1943	101
321	20230914	142800	123244372	1948	1948	1948	1948	0
322	20230914	142700	123244372	1948	1948	1948	1948	51
323	20230914	142600	123145024	1948	1948	1948	1948	0
324	20230914	142500	123145024	1948	1948	1948	1948	0
325	20230914	142400	123145024	1948	1948	1948	1948	154
326	20230914	142300	122845032	1948	1948	1948	1948	41
327	20230914	142200	122765164	1948	1948	1948	1948	0
328	20230914	142100	122765164	1948	1948	1948	1948	0
329	20230914	142000	122765164	1948	1948	1948	1948	41
330	20230914	141900	122685296	1948	1947	1948	1947	1040
331	20230914	141800	120659469	1946	1945	1946	1945	425
332	20230914	141700	119832712	1943	1944	1944	1943	23
333	20230914	141600	119788013	1944	1944	1944	1944	91
334	20230914	141500	119611109	1944	1944	1944	1944	1
335	20230914	141400	119609165	1945	1945	1945	1945	41
336	20230914	141300	119529420	1945	1945	1945	1945	0
337	20230914	141200	119529420	1945	1945	1945	1945	0
338	20230914	141100	119529420	1945	1945	1945	1945	41
339	20230914	141000	119449675	1945	1945	1945	1945	0
340	20230914	140900	119449675	1945	1945	1945	1945	0
341	20230914	140800	119449675	1945	1945	1945	1945	41
342	20230914	140700	119369930	1945	1945	1945	1945	0
343	20230914	140600	119369930	1945	1945	1945	1945	0
344	20230914	140500	119369930	1945	1945	1945	1945	41
345	20230914	140400	119290185	1945	1945	1945	1945	40
346	20230914	140300	119212385	1936	1936	1936	1936	0
347	20230914	140200	119212385	1936	1936	1936	1936	0
348	20230914	140100	119212385	1936	1945	1945	1936	161
349	20230914	140000	118899546	1945	1945	1945	1945	56
350	20230914	135900	118790626	1945	1945	1945	1945	42
351	20230914	135800	118708936	1945	1945	1945	1945	200
352	20230914	135700	118319936	1944	1944	1944	1944	0
353	20230914	135600	118319936	1944	1944	1944	1944	5
354	20230914	135500	118310216	1944	1944	1944	1944	0
355	20230914	135400	118310216	1944	1944	1944	1944	293
356	20230914	135300	117740624	1944	1944	1944	1944	1
357	20230914	135200	117738680	1943	1943	1943	1943	0
358	20230914	135100	117738680	1943	1943	1943	1943	0
359	20230914	135000	117738680	1943	1943	1943	1943	3
360	20230914	134900	117732851	1943	1943	1943	1943	0
361	20230914	134800	117732851	1943	1943	1943	1943	98
362	20230914	134700	117542437	1942	1942	1942	1942	0
363	20230914	134600	117542437	1942	1941	1942	1941	302
364	20230914	134500	116955955	1941	1939	1941	1939	236
365	20230914	134400	116498089	1939	1938	1939	1938	151
366	20230914	134300	116205401	1937	1936	1937	1936	600
367	20230914	134200	115043311	1937	1937	1937	1937	0
368	20230914	134100	115043311	1937	1937	1937	1937	0
369	20230914	134000	115043311	1937	1937	1937	1937	0
370	20230914	133900	115043311	1937	1936	1937	1936	407
371	20230914	133800	114255042	1936	1936	1936	1936	141
372	20230914	133700	113982066	1935	1935	1935	1935	45
373	20230914	133600	113894991	1936	1936	1937	1935	748
374	20230914	133500	112446170	1936	1936	1936	1936	190
375	20230914	133400	112078330	1936	1935	1936	1935	58
376	20230914	133300	111966087	1935	1935	1935	1934	85
377	20230914	133200	111801613	1935	1935	1935	1935	0
378	20230914	133100	111801613	1935	1935	1935	1935	0
379	20230914	133000	111801613	1935	1935	1935	1935	43
380	20230914	132900	111718408	1936	1936	1936	1936	0
381	20230914	132800	111718408	1936	1936	1936	1936	0
382	20230914	132700	111718408	1936	1936	1936	1936	0
383	20230914	132600	111718408	1936	1936	1936	1936	0
384	20230914	132500	111718408	1936	1936	1936	1936	0
385	20230914	132400	111718408	1936	1936	1936	1936	0
386	20230914	132300	111718408	1936	1933	1936	1933	50
387	20230914	132200	111621646	1931	1933	1933	1931	248
388	20230914	132100	111142662	1933	1933	1933	1933	47
389	20230914	132000	111051811	1933	1933	1933	1933	53
390	20230914	131900	110949362	1933	1933	1933	1933	0
391	20230914	131800	110949362	1933	1928	1933	1928	2211
392	20230914	131700	106683596	1922	1922	1922	1922	0
393	20230914	131600	106683596	1922	1922	1922	1922	0
394	20230914	131500	106683596	1922	1922	1922	1922	0
395	20230914	131400	106683596	1922	1922	1922	1922	1
396	20230914	131300	106681674	1922	1922	1922	1922	0
397	20230914	131200	106681674	1922	1922	1922	1922	0
398	20230914	131100	106681674	1922	1922	1922	1922	0
399	20230914	131000	106681674	1922	1922	1922	1922	0
400	20230914	130900	106681674	1922	1922	1922	1922	0
401	20230914	130800	106681674	1922	1922	1922	1922	0
402	20230914	130700	106681674	1922	1922	1922	1922	0
403	20230914	130600	106681674	1922	1922	1922	1922	22
404	20230914	130500	106639390	1929	1929	1929	1929	0
405	20230914	130400	106639390	1929	1929	1929	1929	0
406	20230914	130300	106639390	1929	1929	1929	1929	0
407	20230914	130200	106639390	1929	1929	1929	1929	191
408	20230914	130100	106270951	1929	1929	1929	1929	0
409	20230914	130000	106270951	1929	1929	1929	1929	0
410	20230914	125900	106270951	1929	1929	1929	1929	20
411	20230914	125800	106232371	1929	1929	1929	1929	1
412	20230914	125700	106230442	1921	1921	1921	1921	347
413	20230914	125600	105563855	1921	1921	1921	1921	0
414	20230914	125500	105563855	1921	1921	1921	1921	0
415	20230914	125400	105563855	1921	1921	1921	1921	0
416	20230914	125300	105563855	1921	1921	1921	1921	0
417	20230914	125200	105563855	1921	1921	1921	1921	0
418	20230914	125100	105563855	1921	1921	1921	1921	0
419	20230914	125000	105563855	1921	1921	1921	1921	0
420	20230914	124900	105563855	1921	1921	1921	1921	0
421	20230914	124800	105563855	1921	1921	1921	1921	352
422	20230914	124700	104887663	1921	1921	1921	1921	30
423	20230914	124600	104830033	1930	1930	1930	1930	0
424	20230914	124500	104830033	1930	1930	1930	1930	0
425	20230914	124400	104830033	1930	1930	1930	1930	0
426	20230914	124300	104830033	1930	1930	1930	1930	0
427	20230914	124200	104830033	1930	1930	1930	1930	0
428	20230914	124100	104830033	1930	1930	1930	1930	0
429	20230914	124000	104830033	1930	1930	1930	1930	0
430	20230914	123900	104830033	1930	1922	1930	1922	2000
431	20230914	123800	100971544	1921	1921	1921	1921	0
432	20230914	123700	100971544	1921	1921	1921	1921	1
433	20230914	123600	100969623	1921	1921	1921	1921	16
434	20230914	123500	100938887	1921	1921	1921	1921	1
435	20230914	123400	100936966	1921	1921	1921	1921	0
436	20230914	123300	100936966	1921	1921	1921	1921	1
437	20230914	123200	100935045	1922	1922	1922	1922	0
438	20230914	123100	100935045	1922	1922	1922	1922	0
439	20230914	123000	100935045	1922	1922	1922	1922	0
440	20230914	122900	100935045	1922	1922	1922	1922	0
441	20230914	122800	100935045	1922	1922	1922	1922	1
442	20230914	122700	100933123	1921	1921	1921	1921	0
443	20230914	122600	100933123	1921	1921	1921	1921	300
444	20230914	122500	100356823	1921	1921	1921	1921	300
445	20230914	122400	99780523	1921	1921	1921	1921	35
446	20230914	122300	99713288	1921	1921	1921	1921	0
447	20230914	122200	99713288	1921	1921	1921	1921	0
448	20230914	122100	99713288	1921	1921	1921	1921	1
449	20230914	122000	99711367	1921	1921	1921	1921	0
450	20230914	121900	99711367	1921	1920	1921	1920	443
451	20230914	121800	98860756	1920	1920	1920	1920	0
452	20230914	121700	98860756	1920	1920	1920	1920	0
453	20230914	121600	98860756	1920	1920	1920	1920	0
454	20230914	121500	98860756	1920	1919	1920	1919	104
455	20230914	121400	98661166	1918	1918	1918	1918	4
456	20230914	121300	98653494	1910	1919	1919	1910	400
457	20230914	121200	97889458	1910	1919	1919	1910	334
458	20230914	121100	97251454	1911	1919	1919	1911	7
459	20230914	121000	97238045	1912	1919	1919	1912	9
460	20230914	120900	97220809	1919	1919	1919	1919	816
461	20230914	120800	95654905	1920	1920	1920	1920	4
462	20230914	120700	95647225	1920	1920	1920	1920	56
463	20230914	120600	95539705	1919	1919	1920	1919	411
464	20230914	120500	94750776	1919	1919	1919	1919	4
465	20230914	120400	94743100	1919	1919	1919	1919	4
466	20230914	120300	94735424	1919	1918	1919	1918	4
467	20230914	120200	94727751	1919	1918	1919	1918	4
468	20230914	120100	94720077	1919	1919	1919	1919	5
469	20230914	120000	94710482	1912	1912	1912	1912	0
470	20230914	115900	94710482	1912	1912	1912	1912	0
471	20230914	115800	94710482	1912	1912	1912	1912	0
472	20230914	115700	94710482	1912	1912	1912	1912	0
473	20230914	115600	94710482	1912	1912	1912	1912	0
474	20230914	115500	94710482	1912	1913	1913	1912	386
475	20230914	115400	93972100	1912	1920	1920	1912	30
476	20230914	115300	93914713	1920	1920	1920	1920	0
477	20230914	115200	93914713	1920	1920	1920	1920	0
478	20230914	115100	93914713	1920	1920	1920	1920	1
479	20230914	115000	93912793	1920	1920	1920	1920	0
480	20230914	114900	93912793	1920	1920	1920	1920	0
481	20230914	114800	93912793	1920	1920	1920	1920	200
482	20230914	114700	93528793	1920	1920	1920	1920	0
483	20230914	114600	93528793	1920	1920	1920	1920	0
484	20230914	114500	93528793	1920	1920	1920	1920	3
485	20230914	114400	93523033	1929	1929	1929	1929	0
486	20230914	114300	93523033	1929	1922	1929	1922	7
487	20230914	114200	93509557	1920	1920	1920	1920	0
488	20230914	114100	93509557	1920	1920	1920	1920	0
489	20230914	114000	93509557	1920	1920	1920	1920	4221
490	20230914	113900	85405237	1920	1920	1920	1920	2
491	20230914	113800	85401397	1920	1909	1920	1909	5306
492	20230914	113700	75251762	1909	1909	1909	1909	0
493	20230914	113600	75251762	1909	1909	1909	1909	0
494	20230914	113500	75251762	1909	1909	1909	1909	0
495	20230914	113400	75251762	1909	1909	1909	1909	0
496	20230914	113300	75251762	1909	1909	1909	1909	0
497	20230914	113200	75251762	1909	1909	1909	1909	0
498	20230914	113100	75251762	1909	1909	1909	1909	50
499	20230914	113000	75156312	1904	1904	1904	1904	1
500	20230914	112900	75154408	1903	1903	1903	1903	0
501	20230914	112800	75154408	1903	1903	1903	1903	1
502	20230914	112700	75152505	1903	1903	1903	1903	1
503	20230914	112600	75150602	1902	1902	1902	1902	0
504	20230914	112500	75150602	1902	1902	1902	1902	10
505	20230914	112400	75131582	1903	1903	1903	1903	2
506	20230914	112300	75127776	1903	1903	1903	1903	2
507	20230914	112200	75123970	1909	1909	1909	1909	0
508	20230914	112100	75123970	1909	1909	1909	1909	0
509	20230914	112000	75123970	1909	1909	1909	1909	1
510	20230914	111900	75122061	1910	1910	1910	1910	0
511	20230914	111800	75122061	1910	1910	1910	1910	0
512	20230914	111700	75122061	1910	1910	1910	1910	524
513	20230914	111600	74121221	1910	1910	1910	1910	1
514	20230914	111500	74119311	1902	1902	1902	1902	0
515	20230914	111400	74119311	1902	1902	1902	1902	0
516	20230914	111300	74119311	1902	1902	1902	1902	10
517	20230914	111200	74100291	1902	1902	1902	1902	0
518	20230914	111100	74100291	1902	1902	1902	1902	0
519	20230914	111000	74100291	1902	1902	1902	1902	0
520	20230914	110900	74100291	1902	1902	1902	1902	0
521	20230914	110800	74100291	1902	1902	1902	1902	0
522	20230914	110700	74100291	1902	1902	1902	1902	0
523	20230914	110600	74100291	1902	1902	1902	1902	0
524	20230914	110500	74100291	1902	1902	1902	1902	0
525	20230914	110400	74100291	1902	1902	1902	1902	232
526	20230914	110300	73659027	1910	1910	1910	1910	12
527	20230914	110200	73636107	1910	1910	1910	1910	0
528	20230914	110100	73636107	1910	1910	1910	1910	0
529	20230914	110000	73636107	1910	1910	1910	1910	0
530	20230914	105900	73636107	1910	1910	1910	1910	0
531	20230914	105800	73636107	1910	1910	1910	1910	0
532	20230914	105700	73636107	1910	1910	1910	1910	0
533	20230914	105600	73636107	1910	1910	1910	1910	0
534	20230914	105500	73636107	1910	1909	1910	1909	40
535	20230914	105400	73559746	1902	1902	1902	1902	0
536	20230914	105300	73559746	1902	1902	1902	1902	74
537	20230914	105200	73418998	1902	1902	1902	1902	0
538	20230914	105100	73418998	1902	1903	1903	1902	1000
539	20230914	105000	71516948	1901	1901	1901	1901	0
540	20230914	104900	71516948	1901	1901	1901	1901	0
541	20230914	104800	71516948	1901	1901	1901	1901	0
542	20230914	104700	71516948	1901	1909	1909	1901	78
543	20230914	104600	71368358	1909	1909	1909	1909	0
544	20230914	104500	71368358	1909	1909	1909	1909	2
545	20230914	104400	71364540	1909	1909	1909	1909	0
546	20230914	104300	71364540	1909	1909	1909	1909	0
547	20230914	104200	71364540	1909	1909	1909	1909	0
548	20230914	104100	71364540	1909	1902	1909	1902	17
549	20230914	104000	71332094	1909	1902	1909	1902	2
550	20230914	103900	71328283	1910	1910	1910	1910	0
551	20230914	103800	71328283	1910	1910	1910	1910	0
552	20230914	103700	71328283	1910	1908	1910	1908	100
553	20230914	103600	71137359	1910	1910	1910	1910	0
554	20230914	103500	71137359	1910	1910	1910	1910	0
555	20230914	103400	71137359	1910	1910	1910	1910	0
556	20230914	103300	71137359	1910	1910	1910	1910	0
557	20230914	103200	71137359	1910	1910	1910	1910	0
558	20230914	103100	71137359	1910	1910	1910	1910	0
559	20230914	103000	71137359	1910	1910	1910	1910	0
560	20230914	102900	71137359	1910	1910	1910	1910	1
561	20230914	102800	71135449	1910	1909	1910	1909	1000
562	20230914	102700	69225462	1910	1902	1910	1902	567
563	20230914	102600	68146729	1908	1908	1908	1908	0
564	20230914	102500	68146729	1908	1908	1908	1908	0
565	20230914	102400	68146729	1908	1908	1908	1908	402
566	20230914	102300	67379713	1908	1908	1908	1908	101
567	20230914	102200	67187005	1908	1908	1908	1908	0
568	20230914	102100	67187005	1908	1908	1908	1908	5
569	20230914	102000	67177465	1908	1908	1908	1908	1
570	20230914	101900	67175557	1910	1908	1910	1908	57
571	20230914	101800	67066793	1910	1909	1910	1909	50
572	20230914	101700	66971306	1910	1902	1910	1902	130
573	20230914	101600	66723912	1901	1901	1901	1901	33
574	20230914	101500	66661179	1901	1901	1901	1901	50
575	20230914	101400	66566129	1901	1901	1901	1901	52
576	20230914	101300	66467277	1901	1900	1901	1900	518
577	20230914	101200	65482561	1900	1900	1901	1900	62
578	20230914	101100	65364758	1900	1900	1900	1900	2
579	20230914	101000	65360958	1900	1900	1900	1900	0
580	20230914	100900	65360958	1900	1900	1900	1900	5
581	20230914	100800	65351458	1901	1899	1901	1899	15
582	20230914	100700	65322964	1901	1901	1901	1901	0
583	20230914	100600	65322964	1901	1900	1901	1900	5
584	20230914	100500	65313463	1899	1899	1899	1899	10
585	20230914	100400	65294473	1899	1898	1899	1898	164
586	20230914	100300	64983039	1888	1888	1888	1888	0
587	20230914	100200	64983039	1888	1888	1888	1888	0
588	20230914	100100	64983039	1888	1888	1888	1888	0
589	20230914	100000	64983039	1888	1888	1888	1888	0
590	20230914	095900	64983039	1888	1888	1888	1888	0
591	20230914	095800	64983039	1888	1888	1888	1888	0
592	20230914	095700	64983039	1888	1890	1890	1888	3449
593	20230914	095600	58469760	1890	1890	1890	1890	880
594	20230914	095500	56806560	1890	1890	1890	1890	42
595	20230914	095400	56727180	1890	1899	1899	1890	524
596	20230914	095300	55736496	1898	1898	1898	1898	0
597	20230914	095200	55736496	1898	1898	1898	1898	1
598	20230914	095100	55734598	1890	1890	1890	1890	0
599	20230914	095000	55734598	1890	1890	1890	1890	0
600	20230914	094900	55734598	1890	1890	1890	1890	3000
601	20230914	094800	50064598	1889	1889	1889	1889	0
602	20230914	094700	50064598	1889	1889	1889	1889	0
603	20230914	094600	50064598	1889	1889	1889	1889	3071
604	20230914	094500	44263479	1889	1889	1889	1889	0
605	20230914	094400	44263479	1889	1890	1890	1889	1000
606	20230914	094300	42374379	1889	1889	1889	1889	0
607	20230914	094200	42374379	1889	1889	1889	1889	0
608	20230914	094100	42374379	1889	1889	1889	1889	0
609	20230914	094000	42374379	1889	1889	1889	1889	551
610	20230914	093900	41333540	1889	1889	1889	1889	27
611	20230914	093800	41282537	1889	1891	1891	1889	952
612	20230914	093700	39483727	1891	1900	1900	1891	2
613	20230914	093600	39479936	1890	1890	1891	1890	337
614	20230914	093500	38843005	1901	1901	1901	1901	0
615	20230914	093400	38843005	1901	1900	1901	1900	112
616	20230914	093300	38630203	1900	1900	1900	1900	10
617	20230914	093200	38611203	1900	1899	1900	1899	61
618	20230914	093100	38495345	1899	1898	1899	1898	32
619	20230914	093000	38434578	1889	1889	1889	1889	0
620	20230914	092900	38434578	1889	1892	1892	1889	736
621	20230914	092800	37043810	1898	1898	1898	1898	0
622	20230914	092700	37043810	1898	1898	1898	1898	10
623	20230914	092600	37024830	1899	1899	1899	1899	403
624	20230914	092500	36259533	1899	1899	1899	1899	8
625	20230914	092400	36244341	1899	1899	1899	1899	221
626	20230914	092300	35824662	1899	1899	1899	1899	0
627	20230914	092200	35824662	1899	1899	1899	1899	0
628	20230914	092100	35824662	1899	1899	1899	1899	3
629	20230914	092000	35818965	1899	1899	1899	1899	20
630	20230914	091900	35780985	1899	1899	1899	1899	0
631	20230914	091800	35780985	1899	1899	1899	1899	0
632	20230914	091700	35780985	1899	1899	1899	1899	1
633	20230914	091600	35779086	1899	1899	1899	1899	1001
634	20230914	091500	33878187	1899	1891	1899	1891	29
635	20230914	091400	33823268	1899	1897	1899	1897	3691
636	20230914	091300	26814855	1897	1897	1897	1897	3
637	20230914	091200	26809164	1897	1897	1897	1897	0
638	20230914	091100	26809164	1897	1897	1897	1897	3
639	20230914	091000	26803473	1888	1888	1888	1888	0
640	20230914	090900	26803473	1888	1888	1888	1888	0
641	20230914	090800	26803473	1888	1890	1890	1888	610
642	20230914	090700	25650729	1890	1890	1890	1890	0
643	20230914	090600	25650729	1890	1888	1890	1888	2973
644	20230914	090500	20032849	1884	1890	1890	1884	1303
645	20230914	090400	17577461	1890	1895	1897	1890	251
646	20230914	090300	17101375	1897	1887	1897	1887	1853
647	20230914	090200	13597424	1884	1884	1884	1883	97
648	20230914	090100	13414677	1884	1883	1884	1883	245
649	20230914	090000	12953203	1883	1880	1883	1880	6890