KissMeData/234100/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202000	113754998	1913	1913	1913	1913	2187
3	20230908	201900	113754998	1913	1913	1913	1913	0
4	20230908	201800	113754998	1913	1913	1913	1913	0
5	20230908	201700	113754998	1913	1913	1913	1913	0
6	20230908	201600	113754998	1913	1913	1913	1913	0
7	20230908	201500	113754998	1913	1913	1913	1913	0
8	20230908	201400	113754998	1913	1913	1913	1913	0
9	20230908	201300	113754998	1913	1913	1913	1913	0
10	20230908	201200	113754998	1913	1913	1913	1913	0
11	20230908	201100	113754998	1913	1913	1913	1913	0
12	20230908	201000	113754998	1913	1913	1913	1913	0
13	20230908	200900	113754998	1913	1913	1913	1913	0
14	20230908	200800	113754998	1913	1913	1913	1913	0
15	20230908	200700	113754998	1913	1913	1913	1913	0
16	20230908	200600	113754998	1913	1913	1913	1913	0
17	20230908	200500	113754998	1913	1913	1913	1913	0
18	20230908	200400	113754998	1913	1913	1913	1913	0
19	20230908	200300	113754998	1913	1913	1913	1913	0
20	20230908	200200	113754998	1913	1913	1913	1913	0
21	20230908	200100	113754998	1913	1913	1913	1913	0
22	20230908	200000	113754998	1913	1913	1913	1913	0
23	20230908	195900	113754998	1913	1913	1913	1913	0
24	20230908	195800	113754998	1913	1913	1913	1913	0
25	20230908	195700	113754998	1913	1913	1913	1913	0
26	20230908	195600	113754998	1913	1913	1913	1913	0
27	20230908	195500	113754998	1913	1913	1913	1913	0
28	20230908	195400	113754998	1913	1913	1913	1913	0
29	20230908	195300	113754998	1913	1913	1913	1913	0
30	20230908	195200	113754998	1913	1913	1913	1913	0
31	20230908	195100	113754998	1913	1913	1913	1913	0
32	20230908	195000	113754998	1913	1913	1913	1913	2187
33	20230908	194900	113754998	1913	1913	1913	1913	0
34	20230908	194800	113754998	1913	1913	1913	1913	0
35	20230908	194700	113754998	1913	1913	1913	1913	0
36	20230908	194600	113754998	1913	1913	1913	1913	0
37	20230908	194500	113754998	1913	1913	1913	1913	0
38	20230908	194400	113754998	1913	1913	1913	1913	0
39	20230908	194300	113754998	1913	1913	1913	1913	0
40	20230908	194200	113754998	1913	1913	1913	1913	0
41	20230908	194100	113754998	1913	1913	1913	1913	0
42	20230908	194000	113754998	1913	1913	1913	1913	0
43	20230908	193900	113754998	1913	1913	1913	1913	0
44	20230908	193800	113754998	1913	1913	1913	1913	0
45	20230908	193700	113754998	1913	1913	1913	1913	0
46	20230908	193600	113754998	1913	1913	1913	1913	0
47	20230908	193500	113754998	1913	1913	1913	1913	0
48	20230908	193400	113754998	1913	1913	1913	1913	0
49	20230908	193300	113754998	1913	1913	1913	1913	0
50	20230908	193200	113754998	1913	1913	1913	1913	0
51	20230908	193100	113754998	1913	1913	1913	1913	0
52	20230908	193000	113754998	1913	1913	1913	1913	0
53	20230908	192900	113754998	1913	1913	1913	1913	0
54	20230908	192800	113754998	1913	1913	1913	1913	0
55	20230908	192700	113754998	1913	1913	1913	1913	0
56	20230908	192600	113754998	1913	1913	1913	1913	0
57	20230908	192500	113754998	1913	1913	1913	1913	0
58	20230908	192400	113754998	1913	1913	1913	1913	0
59	20230908	192300	113754998	1913	1913	1913	1913	0
60	20230908	192200	113754998	1913	1913	1913	1913	0
61	20230908	192100	113754998	1913	1913	1913	1913	0
62	20230908	192000	113754998	1913	1913	1913	1913	2187
63	20230908	191900	113754998	1913	1913	1913	1913	0
64	20230908	191800	113754998	1913	1913	1913	1913	0
65	20230908	191700	113754998	1913	1913	1913	1913	0
66	20230908	191600	113754998	1913	1913	1913	1913	0
67	20230908	191500	113754998	1913	1913	1913	1913	0
68	20230908	191400	113754998	1913	1913	1913	1913	0
69	20230908	191300	113754998	1913	1913	1913	1913	0
70	20230908	191200	113754998	1913	1913	1913	1913	0
71	20230908	191100	113754998	1913	1913	1913	1913	0
72	20230908	191000	113754998	1913	1913	1913	1913	0
73	20230908	190900	113754998	1913	1913	1913	1913	0
74	20230908	190800	113754998	1913	1913	1913	1913	0
75	20230908	190700	113754998	1913	1913	1913	1913	0
76	20230908	190600	113754998	1913	1913	1913	1913	0
77	20230908	190500	113754998	1913	1913	1913	1913	0
78	20230908	190400	113754998	1913	1913	1913	1913	0
79	20230908	190300	113754998	1913	1913	1913	1913	0
80	20230908	190200	113754998	1913	1913	1913	1913	0
81	20230908	190100	113754998	1913	1913	1913	1913	0
82	20230908	190000	113754998	1913	1913	1913	1913	0
83	20230908	185900	113754998	1913	1913	1913	1913	0
84	20230908	185800	113754998	1913	1913	1913	1913	0
85	20230908	185700	113754998	1913	1913	1913	1913	0
86	20230908	185600	113754998	1913	1913	1913	1913	0
87	20230908	185500	113754998	1913	1913	1913	1913	0
88	20230908	185400	113754998	1913	1913	1913	1913	0
89	20230908	185300	113754998	1913	1913	1913	1913	0
90	20230908	185200	113754998	1913	1913	1913	1913	0
91	20230908	185100	113754998	1913	1913	1913	1913	0
92	20230908	185000	113754998	1913	1913	1913	1913	2187
93	20230908	184900	113754998	1913	1913	1913	1913	0
94	20230908	184800	113754998	1913	1913	1913	1913	0
95	20230908	184700	113754998	1913	1913	1913	1913	0
96	20230908	184600	113754998	1913	1913	1913	1913	0
97	20230908	184500	113754998	1913	1913	1913	1913	0
98	20230908	184400	113754998	1913	1913	1913	1913	0
99	20230908	184300	113754998	1913	1913	1913	1913	0
100	20230908	184200	113754998	1913	1913	1913	1913	0
101	20230908	184100	113754998	1913	1913	1913	1913	0
102	20230908	184000	113754998	1913	1913	1913	1913	0
103	20230908	183900	113754998	1913	1913	1913	1913	0
104	20230908	183800	113754998	1913	1913	1913	1913	0
105	20230908	183700	113754998	1913	1913	1913	1913	0
106	20230908	183600	113754998	1913	1913	1913	1913	0
107	20230908	183500	113754998	1913	1913	1913	1913	0
108	20230908	183400	113754998	1913	1913	1913	1913	0
109	20230908	183300	113754998	1913	1913	1913	1913	0
110	20230908	183200	113754998	1913	1913	1913	1913	0
111	20230908	183100	113754998	1913	1913	1913	1913	0
112	20230908	183000	113754998	1913	1913	1913	1913	0
113	20230908	182900	113754998	1913	1913	1913	1913	0
114	20230908	182800	113754998	1913	1913	1913	1913	0
115	20230908	182700	113754998	1913	1913	1913	1913	0
116	20230908	182600	113754998	1913	1913	1913	1913	0
117	20230908	182500	113754998	1913	1913	1913	1913	0
118	20230908	182400	113754998	1913	1913	1913	1913	0
119	20230908	182300	113754998	1913	1913	1913	1913	0
120	20230908	182200	113754998	1913	1913	1913	1913	0
121	20230908	182100	113754998	1913	1913	1913	1913	0
122	20230908	182000	113754998	1913	1913	1913	1913	2187
123	20230908	181900	113754998	1913	1913	1913	1913	0
124	20230908	181800	113754998	1913	1913	1913	1913	0
125	20230908	181700	113754998	1913	1913	1913	1913	0
126	20230908	181600	113754998	1913	1913	1913	1913	0
127	20230908	181500	113754998	1913	1913	1913	1913	0
128	20230908	181400	113754998	1913	1913	1913	1913	0
129	20230908	181300	113754998	1913	1913	1913	1913	0
130	20230908	181200	113754998	1913	1913	1913	1913	0
131	20230908	181100	113754998	1913	1913	1913	1913	0
132	20230908	181000	113754998	1913	1913	1913	1913	0
133	20230908	180900	113754998	1913	1913	1913	1913	0
134	20230908	180800	113754998	1913	1913	1913	1913	0
135	20230908	180700	113754998	1913	1913	1913	1913	0
136	20230908	180600	113754998	1913	1913	1913	1913	0
137	20230908	180500	113754998	1913	1913	1913	1913	0
138	20230908	180400	113754998	1913	1913	1913	1913	0
139	20230908	180300	113754998	1913	1913	1913	1913	0
140	20230908	180200	113754998	1913	1913	1913	1913	0
141	20230908	180100	113754998	1913	1913	1913	1913	0
142	20230908	180000	113754998	1913	1913	1913	1913	0
143	20230908	175900	113754998	1913	1913	1913	1913	0
144	20230908	175800	113754998	1913	1913	1913	1913	0
145	20230908	175700	113754998	1913	1913	1913	1913	0
146	20230908	175600	113754998	1913	1913	1913	1913	0
147	20230908	175500	113754998	1913	1913	1913	1913	0
148	20230908	175400	113754998	1913	1913	1913	1913	0
149	20230908	175300	113754998	1913	1913	1913	1913	0
150	20230908	175200	113754998	1913	1913	1913	1913	0
151	20230908	175100	113754998	1913	1913	1913	1913	0
152	20230908	175000	113754998	1913	1913	1913	1913	2187
153	20230908	174900	113754998	1913	1913	1913	1913	0
154	20230908	174800	113754998	1913	1913	1913	1913	0
155	20230908	174700	113754998	1913	1913	1913	1913	0
156	20230908	174600	113754998	1913	1913	1913	1913	0
157	20230908	174500	113754998	1913	1913	1913	1913	0
158	20230908	174400	113754998	1913	1913	1913	1913	0
159	20230908	174300	113754998	1913	1913	1913	1913	0
160	20230908	174200	113754998	1913	1913	1913	1913	0
161	20230908	174100	113754998	1913	1913	1913	1913	0
162	20230908	174000	113754998	1913	1913	1913	1913	0
163	20230908	173900	113754998	1913	1913	1913	1913	0
164	20230908	173800	113754998	1913	1913	1913	1913	0
165	20230908	173700	113754998	1913	1913	1913	1913	0
166	20230908	173600	113754998	1913	1913	1913	1913	0
167	20230908	173500	113754998	1913	1913	1913	1913	0
168	20230908	173400	113754998	1913	1913	1913	1913	0
169	20230908	173300	113754998	1913	1913	1913	1913	0
170	20230908	173200	113754998	1913	1913	1913	1913	0
171	20230908	173100	113754998	1913	1913	1913	1913	0
172	20230908	173000	113754998	1913	1913	1913	1913	0
173	20230908	172900	113754998	1913	1913	1913	1913	0
174	20230908	172800	113754998	1913	1913	1913	1913	0
175	20230908	172700	113754998	1913	1913	1913	1913	0
176	20230908	172600	113754998	1913	1913	1913	1913	0
177	20230908	172500	113754998	1913	1913	1913	1913	0
178	20230908	172400	113754998	1913	1913	1913	1913	0
179	20230908	172300	113754998	1913	1913	1913	1913	0
180	20230908	172200	113754998	1913	1913	1913	1913	0
181	20230908	172100	113754998	1913	1913	1913	1913	0
182	20230908	172000	113754998	1913	1913	1913	1913	2187
183	20230908	171900	113754998	1913	1913	1913	1913	0
184	20230908	171800	113754998	1913	1913	1913	1913	0
185	20230908	171700	113754998	1913	1913	1913	1913	0
186	20230908	171600	113754998	1913	1913	1913	1913	0
187	20230908	171500	113754998	1913	1913	1913	1913	0
188	20230908	171400	113754998	1913	1913	1913	1913	0
189	20230908	171300	113754998	1913	1913	1913	1913	0
190	20230908	171200	113754998	1913	1913	1913	1913	0
191	20230908	171100	113754998	1913	1913	1913	1913	0
192	20230908	171000	113754998	1913	1913	1913	1913	0
193	20230908	170900	113754998	1913	1913	1913	1913	0
194	20230908	170800	113754998	1913	1913	1913	1913	0
195	20230908	170700	113754998	1913	1913	1913	1913	0
196	20230908	170600	113754998	1913	1913	1913	1913	0
197	20230908	170500	113754998	1913	1913	1913	1913	0
198	20230908	170400	113754998	1913	1913	1913	1913	0
199	20230908	170300	113754998	1913	1913	1913	1913	0
200	20230908	170200	113754998	1913	1913	1913	1913	0
201	20230908	170100	113754998	1913	1913	1913	1913	0
202	20230908	170000	113754998	1913	1913	1913	1913	0
203	20230908	165900	113754998	1913	1913	1913	1913	0
204	20230908	165800	113754998	1913	1913	1913	1913	0
205	20230908	165700	113754998	1913	1913	1913	1913	0
206	20230908	165600	113754998	1913	1913	1913	1913	0
207	20230908	165500	113754998	1913	1913	1913	1913	0
208	20230908	165400	113754998	1913	1913	1913	1913	0
209	20230908	165300	113754998	1913	1913	1913	1913	0
210	20230908	165200	113754998	1913	1913	1913	1913	0
211	20230908	165100	113754998	1913	1913	1913	1913	0
212	20230908	165000	113754998	1913	1913	1913	1913	2187
213	20230908	164900	113754998	1913	1913	1913	1913	0
214	20230908	164800	113754998	1913	1913	1913	1913	0
215	20230908	164700	113754998	1913	1913	1913	1913	0
216	20230908	164600	113754998	1913	1913	1913	1913	0
217	20230908	164500	113754998	1913	1913	1913	1913	0
218	20230908	164400	113754998	1913	1913	1913	1913	0
219	20230908	164300	113754998	1913	1913	1913	1913	0
220	20230908	164200	113754998	1913	1913	1913	1913	0
221	20230908	164100	113754998	1913	1913	1913	1913	0
222	20230908	164000	113754998	1913	1913	1913	1913	0
223	20230908	163900	113754998	1913	1913	1913	1913	0
224	20230908	163800	113754998	1913	1913	1913	1913	0
225	20230908	163700	113754998	1913	1913	1913	1913	0
226	20230908	163600	113754998	1913	1913	1913	1913	0
227	20230908	163500	113754998	1913	1913	1913	1913	0
228	20230908	163400	113754998	1913	1913	1913	1913	0
229	20230908	163300	113754998	1913	1913	1913	1913	0
230	20230908	163200	113754998	1913	1913	1913	1913	0
231	20230908	163100	113754998	1913	1913	1913	1913	0
232	20230908	163000	113754998	1913	1913	1913	1913	0
233	20230908	162900	113754998	1913	1913	1913	1913	0
234	20230908	162800	113754998	1913	1913	1913	1913	0
235	20230908	162700	113754998	1913	1913	1913	1913	0
236	20230908	162600	113754998	1913	1913	1913	1913	0
237	20230908	162500	113754998	1913	1913	1913	1913	0
238	20230908	162400	113754998	1913	1913	1913	1913	0
239	20230908	162300	113754998	1913	1913	1913	1913	0
240	20230908	162200	113754998	1913	1913	1913	1913	0
241	20230908	162100	113754998	1913	1913	1913	1913	0
242	20230908	162000	113754998	1913	1913	1913	1913	2187
243	20230908	161900	113754998	1913	1913	1913	1913	0
244	20230908	161800	113754998	1913	1913	1913	1913	0
245	20230908	161700	113754998	1913	1913	1913	1913	0
246	20230908	161600	113754998	1913	1913	1913	1913	0
247	20230908	161500	113754998	1913	1913	1913	1913	0
248	20230908	161400	113754998	1913	1913	1913	1913	0
249	20230908	161300	113754998	1913	1913	1913	1913	0
250	20230908	161200	113754998	1913	1913	1913	1913	0
251	20230908	161100	113754998	1913	1913	1913	1913	0
252	20230908	161000	113754998	1913	1913	1913	1913	0
253	20230908	160900	113754998	1913	1913	1913	1913	0
254	20230908	160800	113754998	1913	1913	1913	1913	0
255	20230908	160700	113754998	1913	1913	1913	1913	0
256	20230908	160600	113754998	1913	1913	1913	1913	0
257	20230908	160500	113754998	1913	1913	1913	1913	0
258	20230908	160400	113754998	1913	1913	1913	1913	0
259	20230908	160300	113754998	1913	1913	1913	1913	0
260	20230908	160200	113754998	1913	1913	1913	1913	0
261	20230908	160100	113754998	1913	1913	1913	1913	0
262	20230908	160000	113754998	1913	1913	1913	1913	0
263	20230908	155900	113754998	1913	1913	1913	1913	0
264	20230908	155800	113754998	1913	1913	1913	1913	0
265	20230908	155700	113754998	1913	1913	1913	1913	0
266	20230908	155600	113754998	1913	1913	1913	1913	0
267	20230908	155500	113754998	1913	1913	1913	1913	0
268	20230908	155400	113754998	1913	1913	1913	1913	0
269	20230908	155300	113754998	1913	1913	1913	1913	0
270	20230908	155200	113754998	1913	1913	1913	1913	0
271	20230908	155100	113754998	1913	1913	1913	1913	0
272	20230908	155000	113754998	1913	1913	1913	1913	2187
273	20230908	154900	113754998	1913	1913	1913	1913	0
274	20230908	154800	113754998	1913	1913	1913	1913	0
275	20230908	154700	113754998	1913	1913	1913	1913	0
276	20230908	154600	113754998	1913	1913	1913	1913	0
277	20230908	154500	113754998	1913	1913	1913	1913	0
278	20230908	154400	113754998	1913	1913	1913	1913	0
279	20230908	154300	113754998	1913	1913	1913	1913	0
280	20230908	154200	113754998	1913	1913	1913	1913	0
281	20230908	154100	113754998	1913	1913	1913	1913	0
282	20230908	154000	113754998	1913	1913	1913	1913	0
283	20230908	153900	113754998	1913	1913	1913	1913	0
284	20230908	153800	113754998	1913	1913	1913	1913	0
285	20230908	153700	113754998	1913	1913	1913	1913	0
286	20230908	153600	113754998	1913	1913	1913	1913	0
287	20230908	153500	113754998	1913	1913	1913	1913	0
288	20230908	153400	113754998	1913	1913	1913	1913	0
289	20230908	153300	113754998	1913	1913	1913	1913	0
290	20230908	153200	113754998	1913	1913	1913	1913	0
291	20230908	153100	113754998	1913	1913	1913	1913	0
292	20230908	153000	113754998	1913	1913	1913	1913	2187
293	20230908	152900	109571267	1913	1913	1913	1913	0
294	20230908	152800	109571267	1913	1913	1913	1913	0
295	20230908	152700	109571267	1913	1913	1913	1913	0
296	20230908	152600	109571267	1913	1913	1913	1913	0
297	20230908	152500	109571267	1913	1913	1913	1913	0
298	20230908	152400	109571267	1913	1913	1913	1913	0
299	20230908	152300	109571267	1913	1913	1913	1913	0
300	20230908	152200	109571267	1913	1913	1913	1913	0
301	20230908	152100	109571267	1913	1913	1913	1913	0
302	20230908	152000	109571267	1913	1913	1913	1913	0
303	20230908	151900	109571267	1913	1912	1913	1912	924
304	20230908	151800	107803700	1910	1911	1911	1910	500
305	20230908	151700	106848508	1911	1911	1911	1911	530
306	20230908	151600	105835678	1912	1912	1912	1912	20
307	20230908	151500	105797438	1912	1912	1912	1912	0
308	20230908	151400	105797438	1912	1912	1912	1912	100
309	20230908	151300	105606238	1912	1913	1913	1912	27
310	20230908	151200	105554588	1914	1914	1914	1914	0
311	20230908	151100	105554588	1914	1914	1914	1914	0
312	20230908	151000	105554588	1914	1914	1914	1914	0
313	20230908	150900	105554588	1914	1911	1914	1911	278
314	20230908	150800	105022799	1911	1910	1911	1910	2701
315	20230908	150700	99863888	1911	1911	1911	1911	0
316	20230908	150600	99863888	1911	1912	1912	1910	54
317	20230908	150500	99760738	1910	1910	1910	1910	100
318	20230908	150400	99569738	1912	1912	1912	1912	0
319	20230908	150300	99569738	1912	1912	1912	1912	1
320	20230908	150200	99567826	1910	1910	1910	1910	1300
321	20230908	150100	97084826	1910	1912	1912	1910	359
322	20230908	150000	96399118	1910	1910	1910	1910	181
323	20230908	145900	96053408	1910	1910	1910	1910	0
324	20230908	145800	96053408	1910	1910	1910	1910	0
325	20230908	145700	96053408	1910	1911	1911	1910	4
326	20230908	145600	96045766	1912	1911	1912	1911	815
327	20230908	145500	94487496	1911	1911	1911	1911	1
328	20230908	145400	94485585	1910	1912	1912	1910	15857
329	20230908	145300	64192824	1912	1912	1912	1912	0
330	20230908	145200	64192824	1912	1912	1912	1912	4
331	20230908	145100	64185176	1912	1912	1912	1912	296
332	20230908	145000	63619224	1914	1914	1914	1914	0
333	20230908	144900	63619224	1914	1914	1914	1914	0
334	20230908	144800	63619224	1914	1914	1914	1914	0
335	20230908	144700	63619224	1914	1914	1914	1914	1
336	20230908	144600	63617310	1913	1913	1913	1913	0
337	20230908	144500	63617310	1913	1913	1913	1913	4
338	20230908	144400	63609658	1915	1915	1915	1915	0
339	20230908	144300	63609658	1915	1915	1915	1915	301
340	20230908	144200	63033243	1915	1915	1915	1915	0
341	20230908	144100	63033243	1915	1915	1915	1915	0
342	20230908	144000	63033243	1915	1915	1915	1915	0
343	20230908	143900	63033243	1915	1915	1915	1915	0
344	20230908	143800	63033243	1915	1915	1915	1915	0
345	20230908	143700	63033243	1915	1915	1915	1915	0
346	20230908	143600	63033243	1915	1915	1915	1915	0
347	20230908	143500	63033243	1915	1915	1915	1915	1
348	20230908	143400	63031328	1911	1912	1912	1911	574
349	20230908	143300	61934412	1915	1913	1915	1913	351
350	20230908	143200	61262879	1912	1913	1913	1912	1034
351	20230908	143100	59284871	1913	1913	1913	1913	0
352	20230908	143000	59284871	1913	1912	1913	1912	631
353	20230908	142900	58078384	1912	1912	1912	1912	279
354	20230908	142800	57544936	1912	1912	1912	1912	105
355	20230908	142700	57344176	1912	1912	1912	1912	0
356	20230908	142600	57344176	1912	1912	1912	1912	0
357	20230908	142500	57344176	1912	1912	1912	1912	0
358	20230908	142400	57344176	1912	1912	1912	1912	0
359	20230908	142300	57344176	1912	1912	1912	1912	0
360	20230908	142200	57344176	1912	1912	1912	1912	76
361	20230908	142100	57198864	1912	1912	1912	1912	1000
362	20230908	142000	55286864	1912	1912	1912	1912	9
363	20230908	141900	55269656	1912	1912	1912	1912	0
364	20230908	141800	55269656	1912	1912	1912	1912	0
365	20230908	141700	55269656	1912	1912	1912	1912	0
366	20230908	141600	55269656	1912	1912	1912	1912	1
367	20230908	141500	55267744	1911	1911	1911	1911	0
368	20230908	141400	55267744	1911	1911	1911	1911	4
369	20230908	141300	55260100	1911	1911	1911	1911	892
370	20230908	141200	53555488	1912	1912	1912	1912	0
371	20230908	141100	53555488	1912	1912	1912	1912	0
372	20230908	141000	53555488	1912	1912	1912	1912	0
373	20230908	140900	53555488	1912	1912	1912	1912	1
374	20230908	140800	53553576	1912	1912	1912	1912	1
375	20230908	140700	53551664	1912	1912	1912	1912	0
376	20230908	140600	53551664	1912	1912	1912	1912	2
377	20230908	140500	53547840	1912	1912	1912	1912	8
378	20230908	140400	53532544	1913	1913	1913	1913	0
379	20230908	140300	53532544	1913	1913	1913	1913	0
380	20230908	140200	53532544	1913	1913	1913	1913	0
381	20230908	140100	53532544	1913	1913	1913	1913	100
382	20230908	140000	53341244	1913	1913	1913	1913	0
383	20230908	135900	53341244	1913	1913	1913	1913	1
384	20230908	135800	53339331	1911	1911	1911	1911	0
385	20230908	135700	53339331	1911	1911	1911	1911	0
386	20230908	135600	53339331	1911	1912	1912	1911	1283
387	20230908	135500	50887502	1913	1913	1913	1913	2
388	20230908	135400	50883676	1913	1913	1913	1912	466
389	20230908	135300	49992682	1912	1912	1912	1912	0
390	20230908	135200	49992682	1912	1912	1912	1912	0
391	20230908	135100	49992682	1912	1912	1912	1912	830
392	20230908	135000	48405722	1912	1912	1912	1912	0
393	20230908	134900	48405722	1912	1912	1912	1912	0
394	20230908	134800	48405722	1912	1912	1912	1912	0
395	20230908	134700	48405722	1912	1912	1912	1912	0
396	20230908	134600	48405722	1912	1912	1912	1912	0
397	20230908	134500	48405722	1912	1912	1912	1912	0
398	20230908	134400	48405722	1912	1912	1912	1912	519
399	20230908	134300	47413394	1914	1914	1914	1914	0
400	20230908	134200	47413394	1914	1914	1914	1914	0
401	20230908	134100	47413394	1914	1914	1914	1914	400
402	20230908	134000	46647794	1914	1914	1914	1914	0
403	20230908	133900	46647794	1914	1914	1914	1914	0
404	20230908	133800	46647794	1914	1914	1914	1914	0
405	20230908	133700	46647794	1914	1914	1914	1914	0
406	20230908	133600	46647794	1914	1914	1914	1914	21
407	20230908	133500	46607600	1914	1914	1914	1914	0
408	20230908	133400	46607600	1914	1914	1914	1914	0
409	20230908	133300	46607600	1914	1914	1914	1914	0
410	20230908	133200	46607600	1914	1914	1914	1914	0
411	20230908	133100	46607600	1914	1914	1914	1914	0
412	20230908	133000	46607600	1914	1914	1914	1914	7
413	20230908	132900	46594202	1912	1912	1912	1912	0
414	20230908	132800	46594202	1912	1912	1912	1912	0
415	20230908	132700	46594202	1912	1912	1912	1912	0
416	20230908	132600	46594202	1912	1912	1912	1912	0
417	20230908	132500	46594202	1912	1912	1912	1912	0
418	20230908	132400	46594202	1912	1912	1912	1912	0
419	20230908	132300	46594202	1912	1912	1912	1912	0
420	20230908	132200	46594202	1912	1912	1912	1912	0
421	20230908	132100	46594202	1912	1912	1912	1912	0
422	20230908	132000	46594202	1912	1912	1912	1912	100
423	20230908	131900	46403002	1912	1912	1912	1912	300
424	20230908	131800	45829402	1913	1913	1913	1913	0
425	20230908	131700	45829402	1913	1913	1913	1913	0
426	20230908	131600	45829402	1913	1913	1913	1913	0
427	20230908	131500	45829402	1913	1913	1913	1913	0
428	20230908	131400	45829402	1913	1913	1913	1913	0
429	20230908	131300	45829402	1913	1913	1913	1913	65
430	20230908	131200	45705057	1915	1915	1915	1915	5
431	20230908	131100	45695482	1915	1915	1915	1915	80
432	20230908	131000	45542282	1915	1915	1915	1915	0
433	20230908	130900	45542282	1915	1915	1915	1915	0
434	20230908	130800	45542282	1915	1915	1915	1915	0
435	20230908	130700	45542282	1915	1915	1915	1915	0
436	20230908	130600	45542282	1915	1915	1915	1915	6
437	20230908	130500	45530792	1915	1915	1915	1915	0
438	20230908	130400	45530792	1915	1915	1915	1915	0
439	20230908	130300	45530792	1915	1915	1915	1915	2
440	20230908	130200	45526962	1915	1915	1915	1915	20
441	20230908	130100	45488662	1915	1915	1915	1915	10
442	20230908	130000	45469512	1915	1915	1915	1915	0
443	20230908	125900	45469512	1915	1915	1915	1915	0
444	20230908	125800	45469512	1915	1915	1915	1915	0
445	20230908	125700	45469512	1915	1915	1915	1915	0
446	20230908	125600	45469512	1915	1915	1915	1915	0
447	20230908	125500	45469512	1915	1915	1915	1915	5
448	20230908	125400	45459937	1915	1915	1915	1915	0
449	20230908	125300	45459937	1915	1915	1915	1915	0
450	20230908	125200	45459937	1915	1915	1915	1915	0
451	20230908	125100	45459937	1915	1915	1915	1915	0
452	20230908	125000	45459937	1915	1915	1915	1915	0
453	20230908	124900	45459937	1915	1915	1915	1915	0
454	20230908	124800	45459937	1915	1915	1915	1915	0
455	20230908	124700	45459937	1915	1915	1915	1915	0
456	20230908	124600	45459937	1915	1915	1915	1915	0
457	20230908	124500	45459937	1915	1915	1915	1915	0
458	20230908	124400	45459937	1915	1915	1915	1915	0
459	20230908	124300	45459937	1915	1915	1915	1915	0
460	20230908	124200	45459937	1915	1915	1915	1915	0
461	20230908	124100	45459937	1915	1915	1915	1915	0
462	20230908	124000	45459937	1915	1915	1915	1915	0
463	20230908	123900	45459937	1915	1915	1915	1915	10
464	20230908	123800	45440787	1912	1912	1912	1912	0
465	20230908	123700	45440787	1912	1912	1912	1912	0
466	20230908	123600	45440787	1912	1912	1912	1912	0
467	20230908	123500	45440787	1912	1912	1912	1912	437
468	20230908	123400	44605243	1915	1915	1915	1915	0
469	20230908	123300	44605243	1915	1915	1915	1915	0
470	20230908	123200	44605243	1915	1915	1915	1915	0
471	20230908	123100	44605243	1915	1915	1915	1915	0
472	20230908	123000	44605243	1915	1915	1915	1915	1
473	20230908	122900	44603328	1915	1915	1915	1915	0
474	20230908	122800	44603328	1915	1915	1915	1915	0
475	20230908	122700	44603328	1915	1915	1915	1915	0
476	20230908	122600	44603328	1915	1915	1915	1915	0
477	20230908	122500	44603328	1915	1915	1915	1915	0
478	20230908	122400	44603328	1915	1915	1915	1915	0
479	20230908	122300	44603328	1915	1915	1915	1915	0
480	20230908	122200	44603328	1915	1915	1915	1915	0
481	20230908	122100	44603328	1915	1915	1915	1915	0
482	20230908	122000	44603328	1915	1915	1915	1915	0
483	20230908	121900	44603328	1915	1915	1915	1915	0
484	20230908	121800	44603328	1915	1912	1915	1912	995
485	20230908	121700	42700294	1912	1912	1912	1912	0
486	20230908	121600	42700294	1912	1912	1912	1912	0
487	20230908	121500	42700294	1912	1912	1912	1912	203
488	20230908	121400	42312158	1912	1912	1912	1912	0
489	20230908	121300	42312158	1912	1912	1912	1912	0
490	20230908	121200	42312158	1912	1912	1912	1912	0
491	20230908	121100	42312158	1912	1912	1912	1912	0
492	20230908	121000	42312158	1912	1912	1912	1912	356
493	20230908	120900	41631486	1915	1915	1915	1915	0
494	20230908	120800	41631486	1915	1915	1915	1915	0
495	20230908	120700	41631486	1915	1915	1915	1915	0
496	20230908	120600	41631486	1915	1915	1915	1915	0
497	20230908	120500	41631486	1915	1915	1915	1915	0
498	20230908	120400	41631486	1915	1915	1915	1915	0
499	20230908	120300	41631486	1915	1915	1915	1915	0
500	20230908	120200	41631486	1915	1915	1915	1915	0
501	20230908	120100	41631486	1915	1912	1915	1912	11
502	20230908	120000	41610451	1912	1912	1912	1912	155
503	20230908	115900	41314091	1912	1912	1912	1912	100
504	20230908	115800	41122891	1911	1911	1911	1911	0
505	20230908	115700	41122891	1911	1911	1911	1911	0
506	20230908	115600	41122891	1911	1911	1911	1911	0
507	20230908	115500	41122891	1911	1911	1911	1911	0
508	20230908	115400	41122891	1911	1911	1911	1911	0
509	20230908	115300	41122891	1911	1911	1911	1911	203
510	20230908	115200	40734958	1911	1911	1911	1911	507
511	20230908	115100	39766081	1911	1911	1911	1911	1
512	20230908	115000	39764170	1915	1915	1915	1915	0
513	20230908	114900	39764170	1915	1915	1915	1915	0
514	20230908	114800	39764170	1915	1915	1915	1915	0
515	20230908	114700	39764170	1915	1915	1915	1915	0
516	20230908	114600	39764170	1915	1915	1915	1915	0
517	20230908	114500	39764170	1915	1915	1915	1915	1
518	20230908	114400	39762255	1910	1910	1910	1910	0
519	20230908	114300	39762255	1910	1913	1913	1910	202
520	20230908	114200	39376419	1916	1916	1916	1916	0
521	20230908	114100	39376419	1916	1916	1916	1916	0
522	20230908	114000	39376419	1916	1916	1916	1916	0
523	20230908	113900	39376419	1916	1916	1916	1916	0
524	20230908	113800	39376419	1916	1916	1916	1916	0
525	20230908	113700	39376419	1916	1916	1916	1916	0
526	20230908	113600	39376419	1916	1916	1916	1916	0
527	20230908	113500	39376419	1916	1916	1916	1916	0
528	20230908	113400	39376419	1916	1916	1916	1916	0
529	20230908	113300	39376419	1916	1916	1916	1916	0
530	20230908	113200	39376419	1916	1916	1916	1916	0
531	20230908	113100	39376419	1916	1916	1916	1916	1
532	20230908	113000	39374503	1910	1912	1912	1910	146
533	20230908	112900	39095640	1916	1916	1916	1916	1
534	20230908	112800	39093724	1910	1916	1916	1910	148
535	20230908	112700	38811015	1910	1915	1915	1910	3001
536	20230908	112600	33075903	1916	1916	1916	1916	1
537	20230908	112500	33073987	1916	1916	1916	1916	0
538	20230908	112400	33073987	1916	1913	1916	1913	2
539	20230908	112300	33070158	1916	1916	1916	1916	0
540	20230908	112200	33070158	1916	1916	1916	1916	0
541	20230908	112100	33070158	1916	1914	1916	1912	225
542	20230908	112000	32639935	1917	1917	1917	1917	0
543	20230908	111900	32639935	1917	1917	1917	1917	0
544	20230908	111800	32639935	1917	1917	1917	1917	0
545	20230908	111700	32639935	1917	1917	1917	1917	0
546	20230908	111600	32639935	1917	1917	1917	1917	0
547	20230908	111500	32639935	1917	1917	1917	1917	1
548	20230908	111400	32638018	1912	1912	1912	1912	0
549	20230908	111300	32638018	1912	1913	1913	1912	120
550	20230908	111200	32408478	1917	1917	1917	1917	0
551	20230908	111100	32408478	1917	1917	1917	1917	0
552	20230908	111000	32408478	1917	1917	1917	1917	0
553	20230908	110900	32408478	1917	1917	1917	1917	0
554	20230908	110800	32408478	1917	1917	1917	1917	0
555	20230908	110700	32408478	1917	1917	1917	1917	1
556	20230908	110600	32406561	1916	1916	1916	1916	0
557	20230908	110500	32406561	1916	1917	1917	1916	592
558	20230908	110400	31272288	1916	1916	1916	1916	1409
559	20230908	110300	28572644	1915	1911	1915	1911	512
560	20230908	110200	27592212	1915	1915	1915	1915	1
561	20230908	110100	27590297	1911	1911	1911	1911	0
562	20230908	110000	27590297	1911	1915	1915	1911	5
563	20230908	105900	27580738	1911	1911	1911	1911	0
564	20230908	105800	27580738	1911	1914	1915	1911	164
565	20230908	105700	27267315	1915	1915	1915	1911	55
566	20230908	105600	27162202	1911	1911	1911	1911	0
567	20230908	105500	27162202	1911	1911	1911	1911	0
568	20230908	105400	27162202	1911	1911	1911	1911	151
569	20230908	105300	26873641	1915	1915	1915	1915	0
570	20230908	105200	26873641	1915	1915	1915	1915	1
571	20230908	105100	26871726	1914	1914	1914	1914	0
572	20230908	105000	26871726	1914	1914	1914	1914	0
573	20230908	104900	26871726	1914	1914	1914	1914	10
574	20230908	104800	26852586	1914	1914	1914	1914	0
575	20230908	104700	26852586	1914	1914	1914	1914	499
576	20230908	104600	25897500	1914	1914	1914	1914	1
577	20230908	104500	25895586	1912	1912	1912	1912	128
578	20230908	104400	25650850	1913	1914	1914	1913	530
579	20230908	104300	24636460	1916	1916	1916	1916	0
580	20230908	104200	24636460	1916	1916	1916	1916	0
581	20230908	104100	24636460	1916	1916	1916	1916	0
582	20230908	104000	24636460	1916	1916	1916	1916	0
583	20230908	103900	24636460	1916	1916	1916	1916	0
584	20230908	103800	24636460	1916	1916	1916	1916	0
585	20230908	103700	24636460	1916	1916	1916	1916	0
586	20230908	103600	24636460	1916	1916	1916	1916	0
587	20230908	103500	24636460	1916	1916	1916	1916	0
588	20230908	103400	24636460	1916	1916	1916	1916	0
589	20230908	103300	24636460	1916	1916	1916	1916	0
590	20230908	103200	24636460	1916	1916	1916	1916	0
591	20230908	103100	24636460	1916	1916	1916	1916	0
592	20230908	103000	24636460	1916	1916	1916	1916	17
593	20230908	102900	24603888	1916	1911	1916	1911	101
594	20230908	102800	24410872	1916	1916	1916	1916	10
595	20230908	102700	24391712	1916	1916	1916	1916	0
596	20230908	102600	24391712	1916	1916	1916	1916	0
597	20230908	102500	24391712	1916	1916	1916	1916	0
598	20230908	102400	24391712	1916	1916	1916	1916	0
599	20230908	102300	24391712	1916	1916	1916	1916	0
600	20230908	102200	24391712	1916	1916	1916	1916	50
601	20230908	102100	24295912	1917	1917	1917	1917	0
602	20230908	102000	24295912	1917	1917	1917	1917	0
603	20230908	101900	24295912	1917	1917	1917	1917	1
604	20230908	101800	24293995	1912	1912	1912	1912	0
605	20230908	101700	24293995	1912	1912	1912	1912	0
606	20230908	101600	24293995	1912	1913	1913	1912	96
607	20230908	101500	24110418	1914	1914	1914	1914	3
608	20230908	101400	24104676	1914	1914	1914	1914	6
609	20230908	101300	24093192	1917	1917	1917	1917	0
610	20230908	101200	24093192	1917	1917	1917	1917	0
611	20230908	101100	24093192	1917	1917	1917	1917	0
612	20230908	101000	24093192	1917	1917	1917	1917	0
613	20230908	100900	24093192	1917	1917	1917	1917	0
614	20230908	100800	24093192	1917	1915	1917	1915	1000
615	20230908	100700	22177374	1915	1915	1915	1915	0
616	20230908	100600	22177374	1915	1915	1915	1915	0
617	20230908	100500	22177374	1915	1915	1915	1915	0
618	20230908	100400	22177374	1915	1915	1915	1915	1
619	20230908	100300	22175459	1916	1916	1916	1916	0
620	20230908	100200	22175459	1916	1916	1916	1916	0
621	20230908	100100	22175459	1916	1916	1916	1916	0
622	20230908	100000	22175459	1916	1916	1916	1916	0
623	20230908	095900	22175459	1916	1916	1916	1916	0
624	20230908	095800	22175459	1916	1916	1916	1916	2
625	20230908	095700	22171627	1910	1911	1911	1910	98
626	20230908	095600	21984446	1910	1910	1910	1910	187
627	20230908	095500	21627276	1909	1912	1912	1909	2500
628	20230908	095400	16851564	1918	1918	1918	1918	0
629	20230908	095300	16851564	1918	1918	1918	1918	1
630	20230908	095200	16849646	1912	1912	1912	1912	0
631	20230908	095100	16849646	1912	1912	1912	1912	0
632	20230908	095000	16849646	1912	1912	1912	1912	1
633	20230908	094900	16847734	1919	1912	1919	1912	2
634	20230908	094800	16843903	1911	1911	1911	1911	14
635	20230908	094700	16817149	1919	1919	1919	1919	2
636	20230908	094600	16813311	1919	1919	1919	1919	3
637	20230908	094500	16807554	1910	1912	1912	1910	322
638	20230908	094400	16192417	1913	1913	1913	1913	0
639	20230908	094300	16192417	1913	1919	1919	1913	9
640	20230908	094200	16175164	1919	1919	1919	1919	0
641	20230908	094100	16175164	1919	1919	1919	1919	0
642	20230908	094000	16175164	1919	1919	1919	1919	0
643	20230908	093900	16175164	1919	1919	1919	1919	0
644	20230908	093800	16175164	1919	1912	1919	1910	410
645	20230908	093700	15391914	1919	1919	1919	1919	3
646	20230908	093600	15386157	1919	1919	1919	1919	9
647	20230908	093500	15368886	1920	1920	1920	1920	0
648	20230908	093400	15368886	1920	1920	1920	1920	22
649	20230908	093300	15326646	1920	1919	1920	1919	16
650	20230908	093200	15295941	1910	1912	1912	1910	1500
651	20230908	093100	12430418	1920	1920	1920	1920	11
652	20230908	093000	12409298	1920	1920	1920	1920	1
653	20230908	092900	12407378	1911	1911	1911	1911	0
654	20230908	092800	12407378	1911	1911	1911	1911	402
655	20230908	092700	11639156	1920	1920	1920	1920	0
656	20230908	092600	11639156	1920	1921	1921	1915	102
657	20230908	092500	11443815	1920	1920	1920	1920	0
658	20230908	092400	11443815	1920	1920	1920	1920	1
659	20230908	092300	11441895	1910	1910	1910	1910	54
660	20230908	092200	11338755	1910	1912	1912	1910	2882
661	20230908	092100	5832838	1921	1921	1921	1921	0
662	20230908	092000	5832838	1921	1921	1921	1921	0
663	20230908	091900	5832838	1921	1921	1921	1921	0
664	20230908	091800	5832838	1921	1920	1921	1920	16
665	20230908	091700	5802117	1911	1920	1920	1911	131
666	20230908	091600	5551762	1920	1920	1920	1920	50
667	20230908	091500	5455762	1921	1921	1921	1921	18
668	20230908	091400	5421184	1922	1922	1922	1922	20
669	20230908	091300	5382744	1923	1923	1923	1923	0
670	20230908	091200	5382744	1923	1923	1923	1923	0
671	20230908	091100	5382744	1923	1923	1923	1923	0
672	20230908	091000	5382744	1923	1923	1923	1923	0
673	20230908	090900	5382744	1923	1911	1923	1910	417
674	20230908	090800	4585982	1923	1923	1923	1923	0
675	20230908	090700	4585982	1923	1923	1923	1923	0
676	20230908	090600	4585982	1923	1923	1923	1911	986
677	20230908	090500	2695904	1922	1922	1922	1922	0
678	20230908	090400	2695904	1922	1925	1925	1922	488
679	20230908	090300	1757944	1925	1925	1925	1925	0
680	20230908	090200	1757944	1925	1925	1925	1925	100
681	20230908	090100	1565444	1925	1925	1925	1925	4
682	20230908	090000	1557744	1909	1909	1909	1909	816