KissMeData/289080/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205600	200792588	1855	1855	1855	1855	4178
3	20230922	205500	200792588	1855	1855	1855	1855	0
4	20230922	205400	200792588	1855	1855	1855	1855	0
5	20230922	205300	200792588	1855	1855	1855	1855	0
6	20230922	205200	200792588	1855	1855	1855	1855	0
7	20230922	205100	200792588	1855	1855	1855	1855	0
8	20230922	205000	200792588	1855	1855	1855	1855	0
9	20230922	204900	200792588	1855	1855	1855	1855	0
10	20230922	204800	200792588	1855	1855	1855	1855	0
11	20230922	204700	200792588	1855	1855	1855	1855	0
12	20230922	204600	200792588	1855	1855	1855	1855	0
13	20230922	204500	200792588	1855	1855	1855	1855	0
14	20230922	204400	200792588	1855	1855	1855	1855	0
15	20230922	204300	200792588	1855	1855	1855	1855	0
16	20230922	204200	200792588	1855	1855	1855	1855	0
17	20230922	204100	200792588	1855	1855	1855	1855	0
18	20230922	204000	200792588	1855	1855	1855	1855	0
19	20230922	203900	200792588	1855	1855	1855	1855	0
20	20230922	203800	200792588	1855	1855	1855	1855	0
21	20230922	203700	200792588	1855	1855	1855	1855	0
22	20230922	203600	200792588	1855	1855	1855	1855	0
23	20230922	203500	200792588	1855	1855	1855	1855	0
24	20230922	203400	200792588	1855	1855	1855	1855	0
25	20230922	203300	200792588	1855	1855	1855	1855	0
26	20230922	203200	200792588	1855	1855	1855	1855	0
27	20230922	203100	200792588	1855	1855	1855	1855	0
28	20230922	203000	200792588	1855	1855	1855	1855	0
29	20230922	202900	200792588	1855	1855	1855	1855	0
30	20230922	202800	200792588	1855	1855	1855	1855	0
31	20230922	202700	200792588	1855	1855	1855	1855	0
32	20230922	202600	200792588	1855	1855	1855	1855	4178
33	20230922	202500	200792588	1855	1855	1855	1855	0
34	20230922	202400	200792588	1855	1855	1855	1855	0
35	20230922	202300	200792588	1855	1855	1855	1855	0
36	20230922	202200	200792588	1855	1855	1855	1855	0
37	20230922	202100	200792588	1855	1855	1855	1855	0
38	20230922	202000	200792588	1855	1855	1855	1855	0
39	20230922	201900	200792588	1855	1855	1855	1855	0
40	20230922	201800	200792588	1855	1855	1855	1855	0
41	20230922	201700	200792588	1855	1855	1855	1855	0
42	20230922	201600	200792588	1855	1855	1855	1855	0
43	20230922	201500	200792588	1855	1855	1855	1855	0
44	20230922	201400	200792588	1855	1855	1855	1855	0
45	20230922	201300	200792588	1855	1855	1855	1855	0
46	20230922	201200	200792588	1855	1855	1855	1855	0
47	20230922	201100	200792588	1855	1855	1855	1855	0
48	20230922	201000	200792588	1855	1855	1855	1855	0
49	20230922	200900	200792588	1855	1855	1855	1855	0
50	20230922	200800	200792588	1855	1855	1855	1855	0
51	20230922	200700	200792588	1855	1855	1855	1855	0
52	20230922	200600	200792588	1855	1855	1855	1855	0
53	20230922	200500	200792588	1855	1855	1855	1855	0
54	20230922	200400	200792588	1855	1855	1855	1855	0
55	20230922	200300	200792588	1855	1855	1855	1855	0
56	20230922	200200	200792588	1855	1855	1855	1855	0
57	20230922	200100	200792588	1855	1855	1855	1855	0
58	20230922	200000	200792588	1855	1855	1855	1855	0
59	20230922	195900	200792588	1855	1855	1855	1855	0
60	20230922	195800	200792588	1855	1855	1855	1855	0
61	20230922	195700	200792588	1855	1855	1855	1855	0
62	20230922	195600	200792588	1855	1855	1855	1855	4178
63	20230922	195500	200792588	1855	1855	1855	1855	0
64	20230922	195400	200792588	1855	1855	1855	1855	0
65	20230922	195300	200792588	1855	1855	1855	1855	0
66	20230922	195200	200792588	1855	1855	1855	1855	0
67	20230922	195100	200792588	1855	1855	1855	1855	0
68	20230922	195000	200792588	1855	1855	1855	1855	0
69	20230922	194900	200792588	1855	1855	1855	1855	0
70	20230922	194800	200792588	1855	1855	1855	1855	0
71	20230922	194700	200792588	1855	1855	1855	1855	0
72	20230922	194600	200792588	1855	1855	1855	1855	0
73	20230922	194500	200792588	1855	1855	1855	1855	0
74	20230922	194400	200792588	1855	1855	1855	1855	0
75	20230922	194300	200792588	1855	1855	1855	1855	0
76	20230922	194200	200792588	1855	1855	1855	1855	0
77	20230922	194100	200792588	1855	1855	1855	1855	0
78	20230922	194000	200792588	1855	1855	1855	1855	0
79	20230922	193900	200792588	1855	1855	1855	1855	0
80	20230922	193800	200792588	1855	1855	1855	1855	0
81	20230922	193700	200792588	1855	1855	1855	1855	0
82	20230922	193600	200792588	1855	1855	1855	1855	0
83	20230922	193500	200792588	1855	1855	1855	1855	0
84	20230922	193400	200792588	1855	1855	1855	1855	0
85	20230922	193300	200792588	1855	1855	1855	1855	0
86	20230922	193200	200792588	1855	1855	1855	1855	0
87	20230922	193100	200792588	1855	1855	1855	1855	0
88	20230922	193000	200792588	1855	1855	1855	1855	0
89	20230922	192900	200792588	1855	1855	1855	1855	0
90	20230922	192800	200792588	1855	1855	1855	1855	0
91	20230922	192700	200792588	1855	1855	1855	1855	0
92	20230922	192600	200792588	1855	1855	1855	1855	4178
93	20230922	192500	200792588	1855	1855	1855	1855	0
94	20230922	192400	200792588	1855	1855	1855	1855	0
95	20230922	192300	200792588	1855	1855	1855	1855	0
96	20230922	192200	200792588	1855	1855	1855	1855	0
97	20230922	192100	200792588	1855	1855	1855	1855	0
98	20230922	192000	200792588	1855	1855	1855	1855	0
99	20230922	191900	200792588	1855	1855	1855	1855	0
100	20230922	191800	200792588	1855	1855	1855	1855	0
101	20230922	191700	200792588	1855	1855	1855	1855	0
102	20230922	191600	200792588	1855	1855	1855	1855	0
103	20230922	191500	200792588	1855	1855	1855	1855	0
104	20230922	191400	200792588	1855	1855	1855	1855	0
105	20230922	191300	200792588	1855	1855	1855	1855	0
106	20230922	191200	200792588	1855	1855	1855	1855	0
107	20230922	191100	200792588	1855	1855	1855	1855	0
108	20230922	191000	200792588	1855	1855	1855	1855	0
109	20230922	190900	200792588	1855	1855	1855	1855	0
110	20230922	190800	200792588	1855	1855	1855	1855	0
111	20230922	190700	200792588	1855	1855	1855	1855	0
112	20230922	190600	200792588	1855	1855	1855	1855	0
113	20230922	190500	200792588	1855	1855	1855	1855	0
114	20230922	190400	200792588	1855	1855	1855	1855	0
115	20230922	190300	200792588	1855	1855	1855	1855	0
116	20230922	190200	200792588	1855	1855	1855	1855	0
117	20230922	190100	200792588	1855	1855	1855	1855	0
118	20230922	190000	200792588	1855	1855	1855	1855	0
119	20230922	185900	200792588	1855	1855	1855	1855	0
120	20230922	185800	200792588	1855	1855	1855	1855	0
121	20230922	185700	200792588	1855	1855	1855	1855	0
122	20230922	185600	200792588	1855	1855	1855	1855	4178
123	20230922	185500	200792588	1855	1855	1855	1855	0
124	20230922	185400	200792588	1855	1855	1855	1855	0
125	20230922	185300	200792588	1855	1855	1855	1855	0
126	20230922	185200	200792588	1855	1855	1855	1855	0
127	20230922	185100	200792588	1855	1855	1855	1855	0
128	20230922	185000	200792588	1855	1855	1855	1855	0
129	20230922	184900	200792588	1855	1855	1855	1855	0
130	20230922	184800	200792588	1855	1855	1855	1855	0
131	20230922	184700	200792588	1855	1855	1855	1855	0
132	20230922	184600	200792588	1855	1855	1855	1855	0
133	20230922	184500	200792588	1855	1855	1855	1855	0
134	20230922	184400	200792588	1855	1855	1855	1855	0
135	20230922	184300	200792588	1855	1855	1855	1855	0
136	20230922	184200	200792588	1855	1855	1855	1855	0
137	20230922	184100	200792588	1855	1855	1855	1855	0
138	20230922	184000	200792588	1855	1855	1855	1855	0
139	20230922	183900	200792588	1855	1855	1855	1855	0
140	20230922	183800	200792588	1855	1855	1855	1855	0
141	20230922	183700	200792588	1855	1855	1855	1855	0
142	20230922	183600	200792588	1855	1855	1855	1855	0
143	20230922	183500	200792588	1855	1855	1855	1855	0
144	20230922	183400	200792588	1855	1855	1855	1855	0
145	20230922	183300	200792588	1855	1855	1855	1855	0
146	20230922	183200	200792588	1855	1855	1855	1855	0
147	20230922	183100	200792588	1855	1855	1855	1855	0
148	20230922	183000	200792588	1855	1855	1855	1855	0
149	20230922	182900	200792588	1855	1855	1855	1855	0
150	20230922	182800	200792588	1855	1855	1855	1855	0
151	20230922	182700	200792588	1855	1855	1855	1855	0
152	20230922	182600	200792588	1855	1855	1855	1855	4178
153	20230922	182500	200792588	1855	1855	1855	1855	0
154	20230922	182400	200792588	1855	1855	1855	1855	0
155	20230922	182300	200792588	1855	1855	1855	1855	0
156	20230922	182200	200792588	1855	1855	1855	1855	0
157	20230922	182100	200792588	1855	1855	1855	1855	0
158	20230922	182000	200792588	1855	1855	1855	1855	0
159	20230922	181900	200792588	1855	1855	1855	1855	0
160	20230922	181800	200792588	1855	1855	1855	1855	0
161	20230922	181700	200792588	1855	1855	1855	1855	0
162	20230922	181600	200792588	1855	1855	1855	1855	0
163	20230922	181500	200792588	1855	1855	1855	1855	0
164	20230922	181400	200792588	1855	1855	1855	1855	0
165	20230922	181300	200792588	1855	1855	1855	1855	0
166	20230922	181200	200792588	1855	1855	1855	1855	0
167	20230922	181100	200792588	1855	1855	1855	1855	0
168	20230922	181000	200792588	1855	1855	1855	1855	0
169	20230922	180900	200792588	1855	1855	1855	1855	0
170	20230922	180800	200792588	1855	1855	1855	1855	0
171	20230922	180700	200792588	1855	1855	1855	1855	0
172	20230922	180600	200792588	1855	1855	1855	1855	0
173	20230922	180500	200792588	1855	1855	1855	1855	0
174	20230922	180400	200792588	1855	1855	1855	1855	0
175	20230922	180300	200792588	1855	1855	1855	1855	0
176	20230922	180200	200792588	1855	1855	1855	1855	0
177	20230922	180100	200792588	1855	1855	1855	1855	0
178	20230922	180000	200792588	1855	1855	1855	1855	0
179	20230922	175900	200792588	1855	1855	1855	1855	0
180	20230922	175800	200792588	1855	1855	1855	1855	0
181	20230922	175700	200792588	1855	1855	1855	1855	0
182	20230922	175600	200792588	1855	1855	1855	1855	4178
183	20230922	175500	200792588	1855	1855	1855	1855	0
184	20230922	175400	200792588	1855	1855	1855	1855	0
185	20230922	175300	200792588	1855	1855	1855	1855	0
186	20230922	175200	200792588	1855	1855	1855	1855	0
187	20230922	175100	200792588	1855	1855	1855	1855	0
188	20230922	175000	200792588	1855	1855	1855	1855	0
189	20230922	174900	200792588	1855	1855	1855	1855	0
190	20230922	174800	200792588	1855	1855	1855	1855	0
191	20230922	174700	200792588	1855	1855	1855	1855	0
192	20230922	174600	200792588	1855	1855	1855	1855	0
193	20230922	174500	200792588	1855	1855	1855	1855	0
194	20230922	174400	200792588	1855	1855	1855	1855	0
195	20230922	174300	200792588	1855	1855	1855	1855	0
196	20230922	174200	200792588	1855	1855	1855	1855	0
197	20230922	174100	200792588	1855	1855	1855	1855	0
198	20230922	174000	200792588	1855	1855	1855	1855	0
199	20230922	173900	200792588	1855	1855	1855	1855	0
200	20230922	173800	200792588	1855	1855	1855	1855	0
201	20230922	173700	200792588	1855	1855	1855	1855	0
202	20230922	173600	200792588	1855	1855	1855	1855	0
203	20230922	173500	200792588	1855	1855	1855	1855	0
204	20230922	173400	200792588	1855	1855	1855	1855	0
205	20230922	173300	200792588	1855	1855	1855	1855	0
206	20230922	173200	200792588	1855	1855	1855	1855	0
207	20230922	173100	200792588	1855	1855	1855	1855	0
208	20230922	173000	200792588	1855	1855	1855	1855	0
209	20230922	172900	200792588	1855	1855	1855	1855	0
210	20230922	172800	200792588	1855	1855	1855	1855	0
211	20230922	172700	200792588	1855	1855	1855	1855	0
212	20230922	172600	200792588	1855	1855	1855	1855	4178
213	20230922	172500	200792588	1855	1855	1855	1855	0
214	20230922	172400	200792588	1855	1855	1855	1855	0
215	20230922	172300	200792588	1855	1855	1855	1855	0
216	20230922	172200	200792588	1855	1855	1855	1855	0
217	20230922	172100	200792588	1855	1855	1855	1855	0
218	20230922	172000	200792588	1855	1855	1855	1855	0
219	20230922	171900	200792588	1855	1855	1855	1855	0
220	20230922	171800	200792588	1855	1855	1855	1855	0
221	20230922	171700	200792588	1855	1855	1855	1855	0
222	20230922	171600	200792588	1855	1855	1855	1855	0
223	20230922	171500	200792588	1855	1855	1855	1855	0
224	20230922	171400	200792588	1855	1855	1855	1855	0
225	20230922	171300	200792588	1855	1855	1855	1855	0
226	20230922	171200	200792588	1855	1855	1855	1855	0
227	20230922	171100	200792588	1855	1855	1855	1855	0
228	20230922	171000	200792588	1855	1855	1855	1855	0
229	20230922	170900	200792588	1855	1855	1855	1855	0
230	20230922	170800	200792588	1855	1855	1855	1855	0
231	20230922	170700	200792588	1855	1855	1855	1855	0
232	20230922	170600	200792588	1855	1855	1855	1855	0
233	20230922	170500	200792588	1855	1855	1855	1855	0
234	20230922	170400	200792588	1855	1855	1855	1855	0
235	20230922	170300	200792588	1855	1855	1855	1855	0
236	20230922	170200	200792588	1855	1855	1855	1855	0
237	20230922	170100	200792588	1855	1855	1855	1855	0
238	20230922	170000	200792588	1855	1855	1855	1855	0
239	20230922	165900	200792588	1855	1855	1855	1855	0
240	20230922	165800	200792588	1855	1855	1855	1855	0
241	20230922	165700	200792588	1855	1855	1855	1855	0
242	20230922	165600	200792588	1855	1855	1855	1855	4178
243	20230922	165500	200792588	1855	1855	1855	1855	0
244	20230922	165400	200792588	1855	1855	1855	1855	0
245	20230922	165300	200792588	1855	1855	1855	1855	0
246	20230922	165200	200792588	1855	1855	1855	1855	0
247	20230922	165100	200792588	1855	1855	1855	1855	0
248	20230922	165000	200792588	1855	1855	1855	1855	0
249	20230922	164900	200792588	1855	1855	1855	1855	0
250	20230922	164800	200792588	1855	1855	1855	1855	0
251	20230922	164700	200792588	1855	1855	1855	1855	0
252	20230922	164600	200792588	1855	1855	1855	1855	0
253	20230922	164500	200792588	1855	1855	1855	1855	0
254	20230922	164400	200792588	1855	1855	1855	1855	0
255	20230922	164300	200792588	1855	1855	1855	1855	0
256	20230922	164200	200792588	1855	1855	1855	1855	0
257	20230922	164100	200792588	1855	1855	1855	1855	0
258	20230922	164000	200792588	1855	1855	1855	1855	0
259	20230922	163900	200792588	1855	1855	1855	1855	0
260	20230922	163800	200792588	1855	1855	1855	1855	0
261	20230922	163700	200792588	1855	1855	1855	1855	0
262	20230922	163600	200792588	1855	1855	1855	1855	0
263	20230922	163500	200792588	1855	1855	1855	1855	0
264	20230922	163400	200792588	1855	1855	1855	1855	0
265	20230922	163300	200792588	1855	1855	1855	1855	0
266	20230922	163200	200792588	1855	1855	1855	1855	0
267	20230922	163100	200792588	1855	1855	1855	1855	0
268	20230922	163000	200792588	1855	1855	1855	1855	0
269	20230922	162900	200792588	1855	1855	1855	1855	0
270	20230922	162800	200792588	1855	1855	1855	1855	0
271	20230922	162700	200792588	1855	1855	1855	1855	0
272	20230922	162600	200792588	1855	1855	1855	1855	4178
273	20230922	162500	200792588	1855	1855	1855	1855	0
274	20230922	162400	200792588	1855	1855	1855	1855	0
275	20230922	162300	200792588	1855	1855	1855	1855	0
276	20230922	162200	200792588	1855	1855	1855	1855	0
277	20230922	162100	200792588	1855	1855	1855	1855	0
278	20230922	162000	200792588	1855	1855	1855	1855	0
279	20230922	161900	200792588	1855	1855	1855	1855	0
280	20230922	161800	200792588	1855	1855	1855	1855	0
281	20230922	161700	200792588	1855	1855	1855	1855	0
282	20230922	161600	200792588	1855	1855	1855	1855	0
283	20230922	161500	200792588	1855	1855	1855	1855	0
284	20230922	161400	200792588	1855	1855	1855	1855	0
285	20230922	161300	200792588	1855	1855	1855	1855	0
286	20230922	161200	200792588	1855	1855	1855	1855	0
287	20230922	161100	200792588	1855	1855	1855	1855	0
288	20230922	161000	200792588	1855	1855	1855	1855	0
289	20230922	160900	200792588	1855	1855	1855	1855	0
290	20230922	160800	200792588	1855	1855	1855	1855	0
291	20230922	160700	200792588	1855	1855	1855	1855	0
292	20230922	160600	200792588	1855	1855	1855	1855	0
293	20230922	160500	200792588	1855	1855	1855	1855	0
294	20230922	160400	200792588	1855	1855	1855	1855	0
295	20230922	160300	200792588	1855	1855	1855	1855	0
296	20230922	160200	200792588	1855	1855	1855	1855	0
297	20230922	160100	200792588	1855	1855	1855	1855	0
298	20230922	160000	200792588	1855	1855	1855	1855	0
299	20230922	155900	200792588	1855	1855	1855	1855	0
300	20230922	155800	200792588	1855	1855	1855	1855	0
301	20230922	155700	200792588	1855	1855	1855	1855	0
302	20230922	155600	200792588	1855	1855	1855	1855	4178
303	20230922	155500	200792588	1855	1855	1855	1855	0
304	20230922	155400	200792588	1855	1855	1855	1855	0
305	20230922	155300	200792588	1855	1855	1855	1855	0
306	20230922	155200	200792588	1855	1855	1855	1855	0
307	20230922	155100	200792588	1855	1855	1855	1855	0
308	20230922	155000	200792588	1855	1855	1855	1855	0
309	20230922	154900	200792588	1855	1855	1855	1855	0
310	20230922	154800	200792588	1855	1855	1855	1855	0
311	20230922	154700	200792588	1855	1855	1855	1855	0
312	20230922	154600	200792588	1855	1855	1855	1855	0
313	20230922	154500	200792588	1855	1855	1855	1855	0
314	20230922	154400	200792588	1855	1855	1855	1855	0
315	20230922	154300	200792588	1855	1855	1855	1855	0
316	20230922	154200	200792588	1855	1855	1855	1855	0
317	20230922	154100	200792588	1855	1855	1855	1855	0
318	20230922	154000	200792588	1855	1855	1855	1855	0
319	20230922	153900	200792588	1855	1855	1855	1855	0
320	20230922	153800	200792588	1855	1855	1855	1855	0
321	20230922	153700	200792588	1855	1855	1855	1855	0
322	20230922	153600	200792588	1855	1855	1855	1855	0
323	20230922	153500	200792588	1855	1855	1855	1855	0
324	20230922	153400	200792588	1855	1855	1855	1855	0
325	20230922	153300	200792588	1855	1855	1855	1855	0
326	20230922	153200	200792588	1855	1855	1855	1855	0
327	20230922	153100	200792588	1855	1855	1855	1855	0
328	20230922	153000	200792588	1855	1855	1855	1855	4178
329	20230922	152900	193042398	1864	1864	1864	1864	0
330	20230922	152800	193042398	1864	1864	1864	1864	0
331	20230922	152700	193042398	1864	1864	1864	1864	0
332	20230922	152600	193042398	1864	1864	1864	1864	0
333	20230922	152500	193042398	1864	1864	1864	1864	0
334	20230922	152400	193042398	1864	1864	1864	1864	0
335	20230922	152300	193042398	1864	1864	1864	1864	0
336	20230922	152200	193042398	1864	1864	1864	1864	0
337	20230922	152100	193042398	1864	1864	1864	1864	0
338	20230922	152000	193042398	1864	1864	1864	1864	0
339	20230922	151900	193042398	1864	1867	1867	1864	65
340	20230922	151800	192921226	1867	1857	1867	1857	391
341	20230922	151700	192193529	1857	1860	1860	1856	79
342	20230922	151600	192046799	1862	1864	1864	1862	2
343	20230922	151500	192043073	1864	1864	1864	1864	0
344	20230922	151400	192043073	1864	1864	1864	1864	1
345	20230922	151300	192041209	1864	1864	1864	1855	198
346	20230922	151200	191673901	1864	1856	1864	1855	504
347	20230922	151100	190738952	1864	1864	1864	1864	3
348	20230922	151000	190733360	1864	1854	1864	1854	497
349	20230922	150900	189811902	1865	1865	1865	1865	4
350	20230922	150800	189804442	1865	1867	1867	1865	3
351	20230922	150700	189798845	1867	1867	1867	1854	458
352	20230922	150600	188949674	1854	1856	1856	1854	335
353	20230922	150500	188328510	1856	1857	1868	1855	1030
354	20230922	150400	186416624	1857	1859	1868	1857	200
355	20230922	150300	186044780	1859	1859	1868	1859	18
356	20230922	150200	186011273	1868	1868	1868	1868	2
357	20230922	150100	186007537	1859	1865	1865	1859	48
358	20230922	150000	185918181	1869	1869	1869	1869	0
359	20230922	145900	185918181	1869	1869	1869	1869	0
360	20230922	145800	185918181	1869	1869	1869	1869	1
361	20230922	145700	185916312	1869	1865	1869	1865	9
362	20230922	145600	185899515	1869	1869	1869	1869	0
363	20230922	145500	185899515	1869	1869	1869	1869	0
364	20230922	145400	185899515	1869	1869	1869	1869	0
365	20230922	145300	185899515	1869	1869	1869	1869	0
366	20230922	145200	185899515	1869	1869	1869	1869	0
367	20230922	145100	185899515	1869	1869	1869	1869	0
368	20230922	145000	185899515	1869	1869	1869	1869	1
369	20230922	144900	185897646	1869	1869	1869	1869	0
370	20230922	144800	185897646	1869	1859	1869	1859	30
371	20230922	144700	185841796	1870	1870	1870	1870	0
372	20230922	144600	185841796	1870	1870	1870	1870	0
373	20230922	144500	185841796	1870	1870	1870	1870	0
374	20230922	144400	185841796	1870	1870	1870	1870	0
375	20230922	144300	185841796	1870	1870	1870	1870	5
376	20230922	144200	185832446	1870	1869	1870	1869	6
377	20230922	144100	185821231	1869	1869	1869	1869	2
378	20230922	144000	185817493	1871	1871	1871	1871	0
379	20230922	143900	185817493	1871	1871	1871	1871	0
380	20230922	143800	185817493	1871	1871	1871	1871	2
381	20230922	143700	185813751	1870	1870	1870	1870	534
382	20230922	143600	184815171	1871	1871	1871	1871	0
383	20230922	143500	184815171	1871	1871	1871	1871	11
384	20230922	143400	184794590	1871	1871	1871	1871	0
385	20230922	143300	184794590	1871	1871	1871	1871	0
386	20230922	143200	184794590	1871	1871	1871	1871	1
387	20230922	143100	184792719	1872	1872	1872	1872	0
388	20230922	143000	184792719	1872	1872	1872	1872	0
389	20230922	142900	184792719	1872	1872	1872	1872	3
390	20230922	142800	184787103	1872	1873	1873	1872	4
391	20230922	142700	184779612	1874	1874	1874	1874	0
392	20230922	142600	184779612	1874	1874	1874	1874	1
393	20230922	142500	184777738	1874	1874	1874	1874	4
394	20230922	142400	184770242	1874	1874	1874	1874	2
395	20230922	142300	184766494	1854	1870	1872	1854	8072
396	20230922	142200	169750574	1870	1870	1870	1870	400
397	20230922	142100	169002574	1870	1870	1870	1870	1000
398	20230922	142000	167132574	1870	1870	1870	1870	0
399	20230922	141900	167132574	1870	1872	1872	1868	2769
400	20230922	141800	161955746	1872	1870	1872	1870	2707
401	20230922	141700	156893642	1870	1870	1870	1870	5935
402	20230922	141600	145795192	1872	1870	1872	1870	890
403	20230922	141500	144129692	1870	1872	1872	1870	2
404	20230922	141400	144125950	1870	1870	1870	1870	10
405	20230922	141300	144107250	1870	1872	1872	1870	235
406	20230922	141200	143667798	1870	1870	1870	1870	3
407	20230922	141100	143662188	1872	1872	1872	1872	0
408	20230922	141000	143662188	1872	1871	1872	1871	23
409	20230922	140900	143619153	1872	1871	1872	1871	230
410	20230922	140800	143188819	1872	1871	1872	1871	306
411	20230922	140700	142616093	1872	1883	1883	1872	41
412	20230922	140600	142539319	1872	1872	1883	1872	470
413	20230922	140500	141659446	1883	1883	1883	1883	3
414	20230922	140400	141653797	1872	1872	1883	1872	408
415	20230922	140300	140889977	1872	1872	1872	1872	8000
416	20230922	140200	125913977	1883	1883	1883	1883	0
417	20230922	140100	125913977	1883	1883	1883	1883	0
418	20230922	140000	125913977	1883	1883	1883	1883	0
419	20230922	135900	125913977	1883	1883	1883	1883	0
420	20230922	135800	125913977	1883	1883	1883	1883	0
421	20230922	135700	125913977	1883	1883	1883	1872	665
422	20230922	135600	124668998	1883	1872	1883	1872	659
423	20230922	135500	123435339	1883	1883	1883	1883	1
424	20230922	135400	123433456	1883	1873	1883	1873	3
425	20230922	135300	123427827	1883	1883	1883	1883	1
426	20230922	135200	123425944	1883	1883	1883	1873	4
427	20230922	135100	123418422	1883	1883	1883	1883	0
428	20230922	135000	123418422	1883	1883	1883	1883	0
429	20230922	134900	123418422	1883	1883	1883	1883	0
430	20230922	134800	123418422	1883	1883	1883	1883	1
431	20230922	134700	123416539	1883	1883	1883	1883	1
432	20230922	134600	123414656	1883	1883	1883	1883	0
433	20230922	134500	123414656	1883	1883	1883	1883	0
434	20230922	134400	123414656	1883	1883	1883	1883	0
435	20230922	134300	123414656	1883	1883	1883	1883	0
436	20230922	134200	123414656	1883	1883	1883	1883	0
437	20230922	134100	123414656	1883	1883	1883	1883	1
438	20230922	134000	123412773	1883	1883	1883	1883	0
439	20230922	133900	123412773	1883	1883	1883	1883	1
440	20230922	133800	123410890	1883	1883	1883	1883	3
441	20230922	133700	123405241	1872	1883	1883	1872	130
442	20230922	133600	123161870	1883	1883	1883	1883	1
443	20230922	133500	123159987	1883	1883	1883	1883	2
444	20230922	133400	123156221	1883	1883	1883	1883	0
445	20230922	133300	123156221	1883	1883	1883	1883	4
446	20230922	133200	123148689	1883	1883	1883	1883	0
447	20230922	133100	123148689	1883	1883	1883	1883	0
448	20230922	133000	123148689	1883	1883	1883	1883	1
449	20230922	132900	123146806	1883	1883	1883	1883	0
450	20230922	132800	123146806	1883	1883	1883	1883	0
451	20230922	132700	123146806	1883	1883	1883	1883	0
452	20230922	132600	123146806	1883	1883	1883	1883	0
453	20230922	132500	123146806	1883	1883	1883	1883	2
454	20230922	132400	123143040	1883	1879	1883	1872	35
455	20230922	132300	123077439	1881	1880	1881	1880	25
456	20230922	132200	123030428	1881	1881	1881	1881	0
457	20230922	132100	123030428	1881	1881	1881	1881	0
458	20230922	132000	123030428	1881	1881	1881	1881	5
459	20230922	131900	123021023	1883	1883	1883	1883	14
460	20230922	131800	122994661	1880	1880	1880	1880	1
461	20230922	131700	122992781	1883	1883	1883	1883	0
462	20230922	131600	122992781	1883	1883	1883	1883	0
463	20230922	131500	122992781	1883	1883	1883	1883	0
464	20230922	131400	122992781	1883	1883	1883	1882	3
465	20230922	131300	122987133	1883	1883	1883	1883	0
466	20230922	131200	122987133	1883	1883	1883	1883	0
467	20230922	131100	122987133	1883	1883	1883	1883	2
468	20230922	131000	122983367	1883	1883	1883	1883	1
469	20230922	130900	122981484	1883	1883	1883	1883	0
470	20230922	130800	122981484	1883	1883	1883	1883	0
471	20230922	130700	122981484	1883	1883	1883	1883	0
472	20230922	130600	122981484	1883	1883	1883	1883	0
473	20230922	130500	122981484	1883	1883	1883	1883	0
474	20230922	130400	122981484	1883	1883	1883	1883	0
475	20230922	130300	122981484	1883	1883	1883	1883	0
476	20230922	130200	122981484	1883	1883	1883	1883	0
477	20230922	130100	122981484	1883	1883	1883	1883	0
478	20230922	130000	122981484	1883	1883	1883	1883	2
479	20230922	125900	122977718	1882	1882	1882	1881	38
480	20230922	125800	122906218	1882	1882	1882	1882	6
481	20230922	125700	122894926	1882	1882	1882	1882	2
482	20230922	125600	122891162	1883	1883	1883	1883	2
483	20230922	125500	122887396	1883	1883	1883	1883	0
484	20230922	125400	122887396	1883	1883	1883	1883	0
485	20230922	125300	122887396	1883	1883	1883	1883	0
486	20230922	125200	122887396	1883	1883	1883	1883	0
487	20230922	125100	122887396	1883	1883	1883	1883	0
488	20230922	125000	122887396	1883	1883	1883	1883	0
489	20230922	124900	122887396	1883	1883	1883	1883	0
490	20230922	124800	122887396	1883	1883	1883	1883	0
491	20230922	124700	122887396	1883	1883	1883	1883	1
492	20230922	124600	122885513	1883	1870	1883	1870	19
493	20230922	124500	122849957	1886	1886	1886	1886	0
494	20230922	124400	122849957	1886	1886	1886	1886	0
495	20230922	124300	122849957	1886	1886	1886	1886	1
496	20230922	124200	122848071	1886	1886	1886	1886	6
497	20230922	124100	122836755	1870	1884	1884	1870	4000
498	20230922	124000	115354093	1886	1886	1886	1886	0
499	20230922	123900	115354093	1886	1886	1886	1886	26
500	20230922	123800	115305057	1886	1886	1886	1886	0
501	20230922	123700	115305057	1886	1886	1887	1886	8
502	20230922	123600	115289968	1886	1886	1886	1886	4
503	20230922	123500	115282424	1886	1886	1886	1886	1
504	20230922	123400	115280538	1886	1886	1886	1886	0
505	20230922	123300	115280538	1886	1886	1886	1886	4
506	20230922	123200	115272994	1888	1888	1888	1888	0
507	20230922	123100	115272994	1888	1888	1888	1888	6
508	20230922	123000	115261666	1888	1888	1888	1888	4
509	20230922	122900	115254114	1888	1888	1888	1888	7
510	20230922	122800	115240898	1887	1886	1887	1886	2000
511	20230922	122700	111467146	1886	1884	1886	1884	105
512	20230922	122600	111269322	1884	1884	1884	1884	0
513	20230922	122500	111269322	1884	1884	1884	1884	1
514	20230922	122400	111267438	1883	1883	1883	1883	27
515	20230922	122300	111216597	1884	1884	1884	1884	0
516	20230922	122200	111216597	1884	1884	1884	1884	0
517	20230922	122100	111216597	1884	1884	1884	1884	0
518	20230922	122000	111216597	1884	1884	1884	1884	0
519	20230922	121900	111216597	1884	1884	1884	1884	0
520	20230922	121800	111216597	1884	1884	1884	1884	0
521	20230922	121700	111216597	1884	1884	1884	1884	0
522	20230922	121600	111216597	1884	1884	1884	1884	0
523	20230922	121500	111216597	1884	1884	1884	1884	0
524	20230922	121400	111216597	1884	1884	1884	1884	0
525	20230922	121300	111216597	1884	1884	1884	1884	4
526	20230922	121200	111209061	1887	1887	1887	1887	0
527	20230922	121100	111209061	1887	1887	1887	1887	0
528	20230922	121000	111209061	1887	1887	1887	1887	0
529	20230922	120900	111209061	1887	1877	1887	1877	1146
530	20230922	120800	109048086	1859	1859	1859	1859	0
531	20230922	120700	109048086	1859	1859	1859	1859	0
532	20230922	120600	109048086	1859	1874	1874	1859	4545
533	20230922	120500	100564554	1886	1886	1886	1886	0
534	20230922	120400	100564554	1886	1886	1886	1886	0
535	20230922	120300	100564554	1886	1886	1886	1886	0
536	20230922	120200	100564554	1886	1886	1886	1886	0
537	20230922	120100	100564554	1886	1886	1886	1886	0
538	20230922	120000	100564554	1886	1886	1886	1886	0
539	20230922	115900	100564554	1886	1886	1886	1886	0
540	20230922	115800	100564554	1886	1886	1886	1886	0
541	20230922	115700	100564554	1886	1886	1886	1886	0
542	20230922	115600	100564554	1886	1886	1886	1886	0
543	20230922	115500	100564554	1886	1886	1886	1886	0
544	20230922	115400	100564554	1886	1886	1886	1886	0
545	20230922	115300	100564554	1886	1886	1886	1886	1
546	20230922	115200	100562668	1886	1886	1886	1886	0
547	20230922	115100	100562668	1886	1886	1886	1886	2
548	20230922	115000	100558896	1886	1886	1886	1886	276
549	20230922	114900	100038360	1886	1886	1886	1886	0
550	20230922	114800	100038360	1886	1886	1886	1886	0
551	20230922	114700	100038360	1886	1886	1886	1886	1
552	20230922	114600	100036474	1886	1886	1886	1886	0
553	20230922	114500	100036474	1886	1886	1886	1886	0
554	20230922	114400	100036474	1886	1886	1886	1886	0
555	20230922	114300	100036474	1886	1886	1886	1886	0
556	20230922	114200	100036474	1886	1886	1886	1886	3
557	20230922	114100	100030816	1886	1886	1886	1886	0
558	20230922	114000	100030816	1886	1886	1886	1886	0
559	20230922	113900	100030816	1886	1886	1886	1886	0
560	20230922	113800	100030816	1886	1886	1886	1886	1
561	20230922	113700	100028930	1886	1886	1886	1886	0
562	20230922	113600	100028930	1886	1886	1886	1886	4
563	20230922	113500	100021386	1886	1879	1886	1872	57
564	20230922	113400	99914481	1886	1886	1886	1886	0
565	20230922	113300	99914481	1886	1886	1886	1886	0
566	20230922	113200	99914481	1886	1886	1886	1886	0
567	20230922	113100	99914481	1886	1880	1886	1880	18
568	20230922	113000	99880635	1886	1886	1886	1886	0
569	20230922	112900	99880635	1886	1886	1886	1886	0
570	20230922	112800	99880635	1886	1885	1886	1885	3
571	20230922	112700	99874979	1886	1886	1886	1886	0
572	20230922	112600	99874979	1886	1885	1886	1885	4
573	20230922	112500	99867438	1882	1882	1882	1882	78
574	20230922	112400	99720642	1886	1886	1886	1886	0
575	20230922	112300	99720642	1886	1885	1886	1885	5
576	20230922	112200	99711216	1885	1885	1885	1885	0
577	20230922	112100	99711216	1885	1885	1886	1882	9
578	20230922	112000	99694265	1886	1885	1886	1885	4
579	20230922	111900	99686722	1886	1883	1886	1883	212
580	20230922	111800	99286911	1880	1880	1880	1880	2
581	20230922	111700	99283151	1885	1882	1885	1882	76
582	20230922	111600	99140116	1885	1882	1885	1882	3
583	20230922	111500	99134464	1886	1880	1886	1880	634
584	20230922	111400	97940624	1880	1877	1880	1877	138
585	20230922	111300	97681447	1876	1875	1876	1875	354
586	20230922	111200	97017597	1875	1875	1875	1875	0
587	20230922	111100	97017597	1875	1873	1875	1873	337
588	20230922	111000	96385893	1873	1873	1873	1873	0
589	20230922	110900	96385893	1873	1872	1873	1872	19
590	20230922	110800	96350322	1872	1871	1872	1871	10
591	20230922	110700	96331610	1873	1873	1873	1873	1
592	20230922	110600	96329737	1873	1873	1873	1873	0
593	20230922	110500	96329737	1873	1873	1873	1873	0
594	20230922	110400	96329737	1873	1873	1873	1873	0
595	20230922	110300	96329737	1873	1873	1873	1873	0
596	20230922	110200	96329737	1873	1872	1873	1872	58
597	20230922	110100	96221160	1873	1873	1873	1873	0
598	20230922	110000	96221160	1873	1873	1873	1873	1
599	20230922	105900	96219287	1873	1873	1873	1873	2
600	20230922	105800	96215541	1873	1873	1873	1872	255
601	20230922	105700	95738176	1872	1869	1872	1869	278
602	20230922	105600	95218198	1869	1869	1869	1868	91
603	20230922	105500	95048197	1868	1868	1868	1866	331
604	20230922	105400	94429899	1868	1868	1868	1868	0
605	20230922	105300	94429899	1868	1868	1868	1868	20
606	20230922	105200	94392539	1868	1868	1868	1868	0
607	20230922	105100	94392539	1868	1868	1868	1868	8
608	20230922	105000	94377595	1868	1868	1868	1868	1
609	20230922	104900	94375727	1868	1868	1868	1868	0
610	20230922	104800	94375727	1868	1868	1868	1868	1
611	20230922	104700	94373859	1868	1866	1868	1866	42
612	20230922	104600	94295483	1868	1868	1868	1868	0
613	20230922	104500	94295483	1868	1866	1868	1866	359
614	20230922	104400	93625189	1866	1866	1866	1866	1
615	20230922	104300	93623323	1865	1865	1865	1865	20
616	20230922	104200	93586023	1865	1864	1865	1864	497
617	20230922	104100	92659601	1864	1864	1864	1864	0
618	20230922	104000	92659601	1864	1862	1864	1862	144
619	20230922	103900	92391205	1862	1863	1864	1862	4183
620	20230922	103800	84598303	1863	1863	1863	1863	0
621	20230922	103700	84598303	1863	1862	1863	1862	166
622	20230922	103600	84289208	1862	1859	1862	1859	716
623	20230922	103500	82957769	1859	1859	1859	1859	2
624	20230922	103400	82954051	1859	1859	1859	1859	0
625	20230922	103300	82954051	1859	1857	1859	1857	2
626	20230922	103200	82950335	1859	1859	1859	1859	50
627	20230922	103100	82857385	1859	1859	1859	1859	1
628	20230922	103000	82855526	1859	1859	1859	1859	0
629	20230922	102900	82855526	1859	1857	1859	1857	19
630	20230922	102800	82820239	1859	1859	1859	1859	0
631	20230922	102700	82820239	1859	1859	1859	1859	10
632	20230922	102600	82801649	1859	1856	1859	1856	697
633	20230922	102500	81506985	1854	1853	1854	1853	72
634	20230922	102400	81373551	1853	1853	1853	1853	1
635	20230922	102300	81371698	1854	1854	1854	1854	0
636	20230922	102200	81371698	1854	1854	1854	1854	0
637	20230922	102100	81371698	1854	1853	1854	1853	144
638	20230922	102000	81104865	1853	1853	1853	1853	1055
639	20230922	101900	79149950	1854	1853	1854	1853	503
640	20230922	101800	78217890	1853	1853	1853	1853	0
641	20230922	101700	78217890	1853	1853	1853	1853	0
642	20230922	101600	78217890	1853	1853	1853	1853	0
643	20230922	101500	78217890	1853	1853	1853	1853	1
644	20230922	101400	78216037	1853	1851	1853	1851	201
645	20230922	101300	77843646	1851	1851	1851	1851	0
646	20230922	101200	77843646	1851	1851	1851	1851	1
647	20230922	101100	77841795	1846	1846	1851	1846	1701
648	20230922	101000	74701744	1851	1846	1851	1846	1101
649	20230922	100900	72669293	1851	1851	1851	1851	1
650	20230922	100800	72667442	1850	1850	1850	1850	100
651	20230922	100700	72482442	1851	1851	1851	1851	0
652	20230922	100600	72482442	1851	1851	1851	1851	0
653	20230922	100500	72482442	1851	1851	1851	1851	13
654	20230922	100400	72458379	1853	1852	1853	1846	1061
655	20230922	100300	70495472	1852	1851	1852	1851	12
656	20230922	100200	70473258	1852	1852	1852	1851	43
657	20230922	100100	70393623	1854	1854	1854	1854	0
658	20230922	100000	70393623	1854	1854	1854	1854	0
659	20230922	095900	70393623	1854	1854	1854	1854	0
660	20230922	095800	70393623	1854	1853	1854	1853	304
661	20230922	095700	69830257	1853	1853	1853	1853	1
662	20230922	095600	69828404	1852	1852	1852	1852	4
663	20230922	095500	69820996	1847	1847	1847	1847	0
664	20230922	095400	69820996	1847	1847	1847	1847	1000
665	20230922	095300	67973996	1847	1847	1847	1847	986
666	20230922	095200	66152854	1847	1847	1847	1847	1
667	20230922	095100	66151007	1847	1843	1847	1843	503
668	20230922	095000	65223566	1849	1849	1849	1849	0
669	20230922	094900	65223566	1849	1848	1849	1843	1301
670	20230922	094800	62824123	1851	1851	1851	1851	0
671	20230922	094700	62824123	1851	1850	1851	1850	503
672	20230922	094600	61893572	1850	1850	1850	1850	85
673	20230922	094500	61736322	1850	1850	1850	1850	0
674	20230922	094400	61736322	1850	1850	1850	1850	15
675	20230922	094300	61708572	1852	1852	1852	1852	0
676	20230922	094200	61708572	1852	1852	1852	1852	1
677	20230922	094100	61706720	1846	1846	1852	1846	148
678	20230922	094000	61433500	1848	1852	1852	1848	305
679	20230922	093900	60869789	1848	1848	1851	1848	1824
680	20230922	093800	57497898	1848	1848	1848	1848	10
681	20230922	093700	57479418	1848	1848	1848	1848	1
682	20230922	093600	57477570	1848	1848	1849	1848	116
683	20230922	093500	57263196	1848	1847	1848	1847	68
684	20230922	093400	57137535	1847	1848	1848	1847	4
685	20230922	093300	57130144	1848	1848	1848	1848	0
686	20230922	093200	57130144	1848	1848	1848	1848	1
687	20230922	093100	57128296	1848	1846	1848	1842	1510
688	20230922	093000	54345026	1848	1848	1848	1848	1
689	20230922	092900	54343178	1849	1847	1849	1847	112
690	20230922	092800	54136294	1847	1848	1848	1847	204
691	20230922	092700	53759406	1849	1849	1849	1849	57
692	20230922	092600	53654013	1851	1852	1852	1851	157
693	20230922	092500	53363405	1852	1852	1852	1852	0
694	20230922	092400	53363405	1852	1852	1852	1852	0
695	20230922	092300	53363405	1852	1852	1852	1852	28
696	20230922	092200	53311549	1852	1852	1852	1852	4
697	20230922	092100	53304141	1852	1852	1852	1852	1
698	20230922	092000	53302289	1841	1854	1854	1841	3312
699	20230922	091900	47199975	1855	1855	1855	1855	0
700	20230922	091800	47199975	1855	1855	1855	1850	326
701	20230922	091700	46596809	1857	1857	1857	1857	4
702	20230922	091600	46589381	1857	1857	1857	1857	15
703	20230922	091500	46561526	1857	1850	1857	1850	481
704	20230922	091400	45671648	1845	1857	1857	1845	188
705	20230922	091300	45322942	1857	1857	1857	1857	11
706	20230922	091200	45302515	1857	1857	1857	1857	9
707	20230922	091100	45285802	1857	1855	1857	1855	1396
708	20230922	091000	42696184	1857	1848	1857	1848	1440
709	20230922	090900	40032073	1845	1848	1848	1845	80
710	20230922	090800	39884467	1843	1843	1848	1843	1441
711	20230922	090700	37228699	1848	1843	1848	1842	402
712	20230922	090600	36488159	1842	1850	1850	1842	1038
713	20230922	090500	34574463	1845	1851	1851	1845	816
714	20230922	090400	33068615	1848	1849	1849	1848	198
715	20230922	090300	32702706	1850	1851	1851	1850	3
716	20230922	090200	32697155	1851	1854	1854	1850	168
717	20230922	090100	32386230	1859	1862	1862	1859	1251
718	20230922	090000	30057620	1863	1840	1889	1837	16319