KissMeData/234100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201700	209447282	1853	1853	1853	1853	3325
3	20230919	201600	209447282	1853	1853	1853	1853	0
4	20230919	201500	209447282	1853	1853	1853	1853	0
5	20230919	201400	209447282	1853	1853	1853	1853	0
6	20230919	201300	209447282	1853	1853	1853	1853	0
7	20230919	201200	209447282	1853	1853	1853	1853	0
8	20230919	201100	209447282	1853	1853	1853	1853	0
9	20230919	201000	209447282	1853	1853	1853	1853	0
10	20230919	200900	209447282	1853	1853	1853	1853	0
11	20230919	200800	209447282	1853	1853	1853	1853	0
12	20230919	200700	209447282	1853	1853	1853	1853	0
13	20230919	200600	209447282	1853	1853	1853	1853	0
14	20230919	200500	209447282	1853	1853	1853	1853	0
15	20230919	200400	209447282	1853	1853	1853	1853	0
16	20230919	200300	209447282	1853	1853	1853	1853	0
17	20230919	200200	209447282	1853	1853	1853	1853	0
18	20230919	200100	209447282	1853	1853	1853	1853	0
19	20230919	200000	209447282	1853	1853	1853	1853	0
20	20230919	195900	209447282	1853	1853	1853	1853	0
21	20230919	195800	209447282	1853	1853	1853	1853	0
22	20230919	195700	209447282	1853	1853	1853	1853	0
23	20230919	195600	209447282	1853	1853	1853	1853	0
24	20230919	195500	209447282	1853	1853	1853	1853	0
25	20230919	195400	209447282	1853	1853	1853	1853	0
26	20230919	195300	209447282	1853	1853	1853	1853	0
27	20230919	195200	209447282	1853	1853	1853	1853	0
28	20230919	195100	209447282	1853	1853	1853	1853	0
29	20230919	195000	209447282	1853	1853	1853	1853	0
30	20230919	194900	209447282	1853	1853	1853	1853	0
31	20230919	194800	209447282	1853	1853	1853	1853	0
32	20230919	194700	209447282	1853	1853	1853	1853	3325
33	20230919	194600	209447282	1853	1853	1853	1853	0
34	20230919	194500	209447282	1853	1853	1853	1853	0
35	20230919	194400	209447282	1853	1853	1853	1853	0
36	20230919	194300	209447282	1853	1853	1853	1853	0
37	20230919	194200	209447282	1853	1853	1853	1853	0
38	20230919	194100	209447282	1853	1853	1853	1853	0
39	20230919	194000	209447282	1853	1853	1853	1853	0
40	20230919	193900	209447282	1853	1853	1853	1853	0
41	20230919	193800	209447282	1853	1853	1853	1853	0
42	20230919	193700	209447282	1853	1853	1853	1853	0
43	20230919	193600	209447282	1853	1853	1853	1853	0
44	20230919	193500	209447282	1853	1853	1853	1853	0
45	20230919	193400	209447282	1853	1853	1853	1853	0
46	20230919	193300	209447282	1853	1853	1853	1853	0
47	20230919	193200	209447282	1853	1853	1853	1853	0
48	20230919	193100	209447282	1853	1853	1853	1853	0
49	20230919	193000	209447282	1853	1853	1853	1853	0
50	20230919	192900	209447282	1853	1853	1853	1853	0
51	20230919	192800	209447282	1853	1853	1853	1853	0
52	20230919	192700	209447282	1853	1853	1853	1853	0
53	20230919	192600	209447282	1853	1853	1853	1853	0
54	20230919	192500	209447282	1853	1853	1853	1853	0
55	20230919	192400	209447282	1853	1853	1853	1853	0
56	20230919	192300	209447282	1853	1853	1853	1853	0
57	20230919	192200	209447282	1853	1853	1853	1853	0
58	20230919	192100	209447282	1853	1853	1853	1853	0
59	20230919	192000	209447282	1853	1853	1853	1853	0
60	20230919	191900	209447282	1853	1853	1853	1853	0
61	20230919	191800	209447282	1853	1853	1853	1853	0
62	20230919	191700	209447282	1853	1853	1853	1853	3325
63	20230919	191600	209447282	1853	1853	1853	1853	0
64	20230919	191500	209447282	1853	1853	1853	1853	0
65	20230919	191400	209447282	1853	1853	1853	1853	0
66	20230919	191300	209447282	1853	1853	1853	1853	0
67	20230919	191200	209447282	1853	1853	1853	1853	0
68	20230919	191100	209447282	1853	1853	1853	1853	0
69	20230919	191000	209447282	1853	1853	1853	1853	0
70	20230919	190900	209447282	1853	1853	1853	1853	0
71	20230919	190800	209447282	1853	1853	1853	1853	0
72	20230919	190700	209447282	1853	1853	1853	1853	0
73	20230919	190600	209447282	1853	1853	1853	1853	0
74	20230919	190500	209447282	1853	1853	1853	1853	0
75	20230919	190400	209447282	1853	1853	1853	1853	0
76	20230919	190300	209447282	1853	1853	1853	1853	0
77	20230919	190200	209447282	1853	1853	1853	1853	0
78	20230919	190100	209447282	1853	1853	1853	1853	0
79	20230919	190000	209447282	1853	1853	1853	1853	0
80	20230919	185900	209447282	1853	1853	1853	1853	0
81	20230919	185800	209447282	1853	1853	1853	1853	0
82	20230919	185700	209447282	1853	1853	1853	1853	0
83	20230919	185600	209447282	1853	1853	1853	1853	0
84	20230919	185500	209447282	1853	1853	1853	1853	0
85	20230919	185400	209447282	1853	1853	1853	1853	0
86	20230919	185300	209447282	1853	1853	1853	1853	0
87	20230919	185200	209447282	1853	1853	1853	1853	0
88	20230919	185100	209447282	1853	1853	1853	1853	0
89	20230919	185000	209447282	1853	1853	1853	1853	0
90	20230919	184900	209447282	1853	1853	1853	1853	0
91	20230919	184800	209447282	1853	1853	1853	1853	0
92	20230919	184700	209447282	1853	1853	1853	1853	3325
93	20230919	184600	209447282	1853	1853	1853	1853	0
94	20230919	184500	209447282	1853	1853	1853	1853	0
95	20230919	184400	209447282	1853	1853	1853	1853	0
96	20230919	184300	209447282	1853	1853	1853	1853	0
97	20230919	184200	209447282	1853	1853	1853	1853	0
98	20230919	184100	209447282	1853	1853	1853	1853	0
99	20230919	184000	209447282	1853	1853	1853	1853	0
100	20230919	183900	209447282	1853	1853	1853	1853	0
101	20230919	183800	209447282	1853	1853	1853	1853	0
102	20230919	183700	209447282	1853	1853	1853	1853	0
103	20230919	183600	209447282	1853	1853	1853	1853	0
104	20230919	183500	209447282	1853	1853	1853	1853	0
105	20230919	183400	209447282	1853	1853	1853	1853	0
106	20230919	183300	209447282	1853	1853	1853	1853	0
107	20230919	183200	209447282	1853	1853	1853	1853	0
108	20230919	183100	209447282	1853	1853	1853	1853	0
109	20230919	183000	209447282	1853	1853	1853	1853	0
110	20230919	182900	209447282	1853	1853	1853	1853	0
111	20230919	182800	209447282	1853	1853	1853	1853	0
112	20230919	182700	209447282	1853	1853	1853	1853	0
113	20230919	182600	209447282	1853	1853	1853	1853	0
114	20230919	182500	209447282	1853	1853	1853	1853	0
115	20230919	182400	209447282	1853	1853	1853	1853	0
116	20230919	182300	209447282	1853	1853	1853	1853	0
117	20230919	182200	209447282	1853	1853	1853	1853	0
118	20230919	182100	209447282	1853	1853	1853	1853	0
119	20230919	182000	209447282	1853	1853	1853	1853	0
120	20230919	181900	209447282	1853	1853	1853	1853	0
121	20230919	181800	209447282	1853	1853	1853	1853	0
122	20230919	181700	209447282	1853	1853	1853	1853	3325
123	20230919	181600	209447282	1853	1853	1853	1853	0
124	20230919	181500	209447282	1853	1853	1853	1853	0
125	20230919	181400	209447282	1853	1853	1853	1853	0
126	20230919	181300	209447282	1853	1853	1853	1853	0
127	20230919	181200	209447282	1853	1853	1853	1853	0
128	20230919	181100	209447282	1853	1853	1853	1853	0
129	20230919	181000	209447282	1853	1853	1853	1853	0
130	20230919	180900	209447282	1853	1853	1853	1853	0
131	20230919	180800	209447282	1853	1853	1853	1853	0
132	20230919	180700	209447282	1853	1853	1853	1853	0
133	20230919	180600	209447282	1853	1853	1853	1853	0
134	20230919	180500	209447282	1853	1853	1853	1853	0
135	20230919	180400	209447282	1853	1853	1853	1853	0
136	20230919	180300	209447282	1853	1853	1853	1853	0
137	20230919	180200	209447282	1853	1853	1853	1853	0
138	20230919	180100	209447282	1853	1853	1853	1853	0
139	20230919	180000	209447282	1853	1853	1853	1853	0
140	20230919	175900	209447282	1853	1853	1853	1853	0
141	20230919	175800	209447282	1853	1853	1853	1853	0
142	20230919	175700	209447282	1853	1853	1853	1853	0
143	20230919	175600	209447282	1853	1853	1853	1853	0
144	20230919	175500	209447282	1853	1853	1853	1853	0
145	20230919	175400	209447282	1853	1853	1853	1853	0
146	20230919	175300	209447282	1853	1853	1853	1853	0
147	20230919	175200	209447282	1853	1853	1853	1853	0
148	20230919	175100	209447282	1853	1853	1853	1853	0
149	20230919	175000	209447282	1853	1853	1853	1853	0
150	20230919	174900	209447282	1853	1853	1853	1853	0
151	20230919	174800	209447282	1853	1853	1853	1853	0
152	20230919	174700	209447282	1853	1853	1853	1853	3325
153	20230919	174600	209447282	1853	1853	1853	1853	0
154	20230919	174500	209447282	1853	1853	1853	1853	0
155	20230919	174400	209447282	1853	1853	1853	1853	0
156	20230919	174300	209447282	1853	1853	1853	1853	0
157	20230919	174200	209447282	1853	1853	1853	1853	0
158	20230919	174100	209447282	1853	1853	1853	1853	0
159	20230919	174000	209447282	1853	1853	1853	1853	0
160	20230919	173900	209447282	1853	1853	1853	1853	0
161	20230919	173800	209447282	1853	1853	1853	1853	0
162	20230919	173700	209447282	1853	1853	1853	1853	0
163	20230919	173600	209447282	1853	1853	1853	1853	0
164	20230919	173500	209447282	1853	1853	1853	1853	0
165	20230919	173400	209447282	1853	1853	1853	1853	0
166	20230919	173300	209447282	1853	1853	1853	1853	0
167	20230919	173200	209447282	1853	1853	1853	1853	0
168	20230919	173100	209447282	1853	1853	1853	1853	0
169	20230919	173000	209447282	1853	1853	1853	1853	0
170	20230919	172900	209447282	1853	1853	1853	1853	0
171	20230919	172800	209447282	1853	1853	1853	1853	0
172	20230919	172700	209447282	1853	1853	1853	1853	0
173	20230919	172600	209447282	1853	1853	1853	1853	0
174	20230919	172500	209447282	1853	1853	1853	1853	0
175	20230919	172400	209447282	1853	1853	1853	1853	0
176	20230919	172300	209447282	1853	1853	1853	1853	0
177	20230919	172200	209447282	1853	1853	1853	1853	0
178	20230919	172100	209447282	1853	1853	1853	1853	0
179	20230919	172000	209447282	1853	1853	1853	1853	0
180	20230919	171900	209447282	1853	1853	1853	1853	0
181	20230919	171800	209447282	1853	1853	1853	1853	0
182	20230919	171700	209447282	1853	1853	1853	1853	3325
183	20230919	171600	209447282	1853	1853	1853	1853	0
184	20230919	171500	209447282	1853	1853	1853	1853	0
185	20230919	171400	209447282	1853	1853	1853	1853	0
186	20230919	171300	209447282	1853	1853	1853	1853	0
187	20230919	171200	209447282	1853	1853	1853	1853	0
188	20230919	171100	209447282	1853	1853	1853	1853	0
189	20230919	171000	209447282	1853	1853	1853	1853	0
190	20230919	170900	209447282	1853	1853	1853	1853	0
191	20230919	170800	209447282	1853	1853	1853	1853	0
192	20230919	170700	209447282	1853	1853	1853	1853	0
193	20230919	170600	209447282	1853	1853	1853	1853	0
194	20230919	170500	209447282	1853	1853	1853	1853	0
195	20230919	170400	209447282	1853	1853	1853	1853	0
196	20230919	170300	209447282	1853	1853	1853	1853	0
197	20230919	170200	209447282	1853	1853	1853	1853	0
198	20230919	170100	209447282	1853	1853	1853	1853	0
199	20230919	170000	209447282	1853	1853	1853	1853	0
200	20230919	165900	209447282	1853	1853	1853	1853	0
201	20230919	165800	209447282	1853	1853	1853	1853	0
202	20230919	165700	209447282	1853	1853	1853	1853	0
203	20230919	165600	209447282	1853	1853	1853	1853	0
204	20230919	165500	209447282	1853	1853	1853	1853	0
205	20230919	165400	209447282	1853	1853	1853	1853	0
206	20230919	165300	209447282	1853	1853	1853	1853	0
207	20230919	165200	209447282	1853	1853	1853	1853	0
208	20230919	165100	209447282	1853	1853	1853	1853	0
209	20230919	165000	209447282	1853	1853	1853	1853	0
210	20230919	164900	209447282	1853	1853	1853	1853	0
211	20230919	164800	209447282	1853	1853	1853	1853	0
212	20230919	164700	209447282	1853	1853	1853	1853	3325
213	20230919	164600	209447282	1853	1853	1853	1853	0
214	20230919	164500	209447282	1853	1853	1853	1853	0
215	20230919	164400	209447282	1853	1853	1853	1853	0
216	20230919	164300	209447282	1853	1853	1853	1853	0
217	20230919	164200	209447282	1853	1853	1853	1853	0
218	20230919	164100	209447282	1853	1853	1853	1853	0
219	20230919	164000	209447282	1853	1853	1853	1853	0
220	20230919	163900	209447282	1853	1853	1853	1853	0
221	20230919	163800	209447282	1853	1853	1853	1853	0
222	20230919	163700	209447282	1853	1853	1853	1853	0
223	20230919	163600	209447282	1853	1853	1853	1853	0
224	20230919	163500	209447282	1853	1853	1853	1853	0
225	20230919	163400	209447282	1853	1853	1853	1853	0
226	20230919	163300	209447282	1853	1853	1853	1853	0
227	20230919	163200	209447282	1853	1853	1853	1853	0
228	20230919	163100	209447282	1853	1853	1853	1853	0
229	20230919	163000	209447282	1853	1853	1853	1853	0
230	20230919	162900	209447282	1853	1853	1853	1853	0
231	20230919	162800	209447282	1853	1853	1853	1853	0
232	20230919	162700	209447282	1853	1853	1853	1853	0
233	20230919	162600	209447282	1853	1853	1853	1853	0
234	20230919	162500	209447282	1853	1853	1853	1853	0
235	20230919	162400	209447282	1853	1853	1853	1853	0
236	20230919	162300	209447282	1853	1853	1853	1853	0
237	20230919	162200	209447282	1853	1853	1853	1853	0
238	20230919	162100	209447282	1853	1853	1853	1853	0
239	20230919	162000	209447282	1853	1853	1853	1853	0
240	20230919	161900	209447282	1853	1853	1853	1853	0
241	20230919	161800	209447282	1853	1853	1853	1853	0
242	20230919	161700	209447282	1853	1853	1853	1853	3325
243	20230919	161600	209447282	1853	1853	1853	1853	0
244	20230919	161500	209447282	1853	1853	1853	1853	0
245	20230919	161400	209447282	1853	1853	1853	1853	0
246	20230919	161300	209447282	1853	1853	1853	1853	0
247	20230919	161200	209447282	1853	1853	1853	1853	0
248	20230919	161100	209447282	1853	1853	1853	1853	0
249	20230919	161000	209447282	1853	1853	1853	1853	0
250	20230919	160900	209447282	1853	1853	1853	1853	0
251	20230919	160800	209447282	1853	1853	1853	1853	0
252	20230919	160700	209447282	1853	1853	1853	1853	0
253	20230919	160600	209447282	1853	1853	1853	1853	0
254	20230919	160500	209447282	1853	1853	1853	1853	0
255	20230919	160400	209447282	1853	1853	1853	1853	0
256	20230919	160300	209447282	1853	1853	1853	1853	0
257	20230919	160200	209447282	1853	1853	1853	1853	0
258	20230919	160100	209447282	1853	1853	1853	1853	0
259	20230919	160000	209447282	1853	1853	1853	1853	0
260	20230919	155900	209447282	1853	1853	1853	1853	0
261	20230919	155800	209447282	1853	1853	1853	1853	0
262	20230919	155700	209447282	1853	1853	1853	1853	0
263	20230919	155600	209447282	1853	1853	1853	1853	0
264	20230919	155500	209447282	1853	1853	1853	1853	0
265	20230919	155400	209447282	1853	1853	1853	1853	0
266	20230919	155300	209447282	1853	1853	1853	1853	0
267	20230919	155200	209447282	1853	1853	1853	1853	0
268	20230919	155100	209447282	1853	1853	1853	1853	0
269	20230919	155000	209447282	1853	1853	1853	1853	0
270	20230919	154900	209447282	1853	1853	1853	1853	0
271	20230919	154800	209447282	1853	1853	1853	1853	0
272	20230919	154700	209447282	1853	1853	1853	1853	3325
273	20230919	154600	209447282	1853	1853	1853	1853	0
274	20230919	154500	209447282	1853	1853	1853	1853	0
275	20230919	154400	209447282	1853	1853	1853	1853	0
276	20230919	154300	209447282	1853	1853	1853	1853	0
277	20230919	154200	209447282	1853	1853	1853	1853	0
278	20230919	154100	209447282	1853	1853	1853	1853	0
279	20230919	154000	209447282	1853	1853	1853	1853	0
280	20230919	153900	209447282	1853	1853	1853	1853	0
281	20230919	153800	209447282	1853	1853	1853	1853	0
282	20230919	153700	209447282	1853	1853	1853	1853	0
283	20230919	153600	209447282	1853	1853	1853	1853	0
284	20230919	153500	209447282	1853	1853	1853	1853	0
285	20230919	153400	209447282	1853	1853	1853	1853	0
286	20230919	153300	209447282	1853	1853	1853	1853	0
287	20230919	153200	209447282	1853	1853	1853	1853	0
288	20230919	153100	209447282	1853	1853	1853	1853	0
289	20230919	153000	209447282	1853	1853	1853	1853	3325
290	20230919	152900	203286057	1853	1853	1853	1853	0
291	20230919	152800	203286057	1853	1853	1853	1853	0
292	20230919	152700	203286057	1853	1853	1853	1853	0
293	20230919	152600	203286057	1853	1853	1853	1853	0
294	20230919	152500	203286057	1853	1853	1853	1853	0
295	20230919	152400	203286057	1853	1853	1853	1853	0
296	20230919	152300	203286057	1853	1853	1853	1853	0
297	20230919	152200	203286057	1853	1853	1853	1853	0
298	20230919	152100	203286057	1853	1853	1853	1853	0
299	20230919	152000	203286057	1853	1853	1853	1853	0
300	20230919	151900	203286057	1853	1855	1855	1853	3072
301	20230919	151800	197593639	1855	1855	1856	1855	48
302	20230919	151700	197504554	1856	1856	1856	1856	1
303	20230919	151600	197502698	1853	1854	1854	1853	160
304	20230919	151500	197206106	1856	1856	1856	1856	5
305	20230919	151400	197196826	1856	1855	1856	1854	153
306	20230919	151300	196913110	1856	1856	1856	1856	0
307	20230919	151200	196913110	1856	1856	1856	1856	10
308	20230919	151100	196894550	1856	1856	1856	1856	0
309	20230919	151000	196894550	1856	1855	1856	1855	20
310	20230919	150900	196857431	1856	1856	1856	1856	0
311	20230919	150800	196857431	1856	1856	1856	1856	0
312	20230919	150700	196857431	1856	1856	1856	1854	16
313	20230919	150600	196827745	1854	1853	1854	1853	34
314	20230919	150500	196764738	1853	1853	1853	1853	0
315	20230919	150400	196764738	1853	1853	1853	1853	100
316	20230919	150300	196579438	1854	1854	1854	1854	0
317	20230919	150200	196579438	1854	1854	1854	1854	720
318	20230919	150100	195244558	1853	1854	1854	1853	4104
319	20230919	150000	187636557	1854	1854	1854	1854	226
320	20230919	145900	187217553	1855	1855	1855	1855	691
321	20230919	145800	185935748	1855	1855	1855	1855	309
322	20230919	145700	185362553	1854	1854	1854	1854	1000
323	20230919	145600	183508553	1855	1855	1855	1855	5
324	20230919	145500	183499278	1855	1855	1855	1855	0
325	20230919	145400	183499278	1855	1855	1855	1855	0
326	20230919	145300	183499278	1855	1855	1855	1855	6
327	20230919	145200	183488148	1855	1855	1855	1855	10
328	20230919	145100	183469598	1855	1855	1855	1855	142
329	20230919	145000	183206188	1855	1855	1855	1855	31
330	20230919	144900	183148683	1857	1857	1857	1857	0
331	20230919	144800	183148683	1857	1857	1857	1857	0
332	20230919	144700	183148683	1857	1857	1857	1857	0
333	20230919	144600	183148683	1857	1857	1857	1857	0
334	20230919	144500	183148683	1857	1857	1857	1857	0
335	20230919	144400	183148683	1857	1857	1857	1857	0
336	20230919	144300	183148683	1857	1857	1857	1857	0
337	20230919	144200	183148683	1857	1857	1857	1857	0
338	20230919	144100	183148683	1857	1857	1857	1857	0
339	20230919	144000	183148683	1857	1857	1857	1857	0
340	20230919	143900	183148683	1857	1857	1857	1857	0
341	20230919	143800	183148683	1857	1857	1857	1857	0
342	20230919	143700	183148683	1857	1857	1857	1857	20
343	20230919	143600	183111543	1857	1857	1857	1857	0
344	20230919	143500	183111543	1857	1857	1857	1857	0
345	20230919	143400	183111543	1857	1857	1857	1857	0
346	20230919	143300	183111543	1857	1857	1857	1857	0
347	20230919	143200	183111543	1857	1857	1857	1857	0
348	20230919	143100	183111543	1857	1857	1857	1857	0
349	20230919	143000	183111543	1857	1857	1857	1857	0
350	20230919	142900	183111543	1857	1857	1857	1857	2
351	20230919	142800	183107829	1857	1857	1857	1857	1
352	20230919	142700	183105972	1854	1854	1854	1854	733
353	20230919	142600	181746990	1854	1854	1854	1854	0
354	20230919	142500	181746990	1854	1854	1854	1854	82
355	20230919	142400	181594962	1854	1854	1854	1854	0
356	20230919	142300	181594962	1854	1854	1854	1854	0
357	20230919	142200	181594962	1854	1854	1854	1854	0
358	20230919	142100	181594962	1854	1854	1854	1854	56
359	20230919	142000	181491138	1854	1854	1854	1854	0
360	20230919	141900	181491138	1854	1854	1854	1854	2
361	20230919	141800	181487430	1853	1853	1853	1853	19
362	20230919	141700	181452223	1854	1854	1854	1854	0
363	20230919	141600	181452223	1854	1854	1854	1854	0
364	20230919	141500	181452223	1854	1854	1854	1854	0
365	20230919	141400	181452223	1854	1854	1854	1854	1
366	20230919	141300	181450369	1854	1854	1854	1854	2
367	20230919	141200	181446661	1853	1853	1853	1853	0
368	20230919	141100	181446661	1853	1854	1854	1853	202
369	20230919	141000	181072353	1854	1857	1857	1854	1927
370	20230919	140900	177499527	1857	1854	1857	1854	278
371	20230919	140800	176983311	1854	1855	1855	1854	1550
372	20230919	140700	174108601	1857	1857	1857	1857	0
373	20230919	140600	174108601	1857	1857	1857	1857	0
374	20230919	140500	174108601	1857	1857	1857	1857	0
375	20230919	140400	174108601	1857	1857	1857	1857	0
376	20230919	140300	174108601	1857	1856	1857	1856	1000
377	20230919	140200	172251611	1855	1855	1855	1855	0
378	20230919	140100	172251611	1855	1855	1855	1855	0
379	20230919	140000	172251611	1855	1855	1855	1855	0
380	20230919	135900	172251611	1855	1855	1855	1855	0
381	20230919	135800	172251611	1855	1855	1855	1855	822
382	20230919	135700	170726801	1858	1858	1858	1858	0
383	20230919	135600	170726801	1858	1858	1858	1858	0
384	20230919	135500	170726801	1858	1858	1858	1858	0
385	20230919	135400	170726801	1858	1858	1858	1858	0
386	20230919	135300	170726801	1858	1858	1858	1858	0
387	20230919	135200	170726801	1858	1858	1858	1858	0
388	20230919	135100	170726801	1858	1858	1858	1858	0
389	20230919	135000	170726801	1858	1858	1858	1858	0
390	20230919	134900	170726801	1858	1858	1858	1858	0
391	20230919	134800	170726801	1858	1857	1858	1857	1618
392	20230919	134700	167721792	1855	1855	1855	1855	861
393	20230919	134600	166124637	1855	1855	1855	1855	0
394	20230919	134500	166124637	1855	1855	1855	1855	0
395	20230919	134400	166124637	1855	1855	1855	1855	0
396	20230919	134300	166124637	1855	1855	1855	1855	0
397	20230919	134200	166124637	1855	1855	1855	1855	0
398	20230919	134100	166124637	1855	1855	1855	1855	0
399	20230919	134000	166124637	1855	1855	1855	1855	0
400	20230919	133900	166124637	1855	1855	1855	1855	0
401	20230919	133800	166124637	1855	1855	1855	1855	0
402	20230919	133700	166124637	1855	1855	1855	1855	0
403	20230919	133600	166124637	1855	1855	1855	1855	0
404	20230919	133500	166124637	1855	1855	1855	1855	0
405	20230919	133400	166124637	1855	1855	1855	1855	120
406	20230919	133300	165902037	1855	1855	1855	1855	2
407	20230919	133200	165898327	1854	1854	1854	1854	2598
408	20230919	133100	161081635	1854	1854	1854	1854	2
409	20230919	133000	161077927	1854	1854	1854	1854	399
410	20230919	132900	160338181	1854	1853	1854	1852	299
411	20230919	132800	159784142	1854	1854	1854	1854	0
412	20230919	132700	159784142	1854	1854	1854	1854	3
413	20230919	132600	159778580	1854	1854	1854	1854	0
414	20230919	132500	159778580	1854	1853	1854	1852	685
415	20230919	132400	158509856	1853	1853	1853	1853	1510
416	20230919	132300	155711826	1854	1853	1854	1853	2004
417	20230919	132200	151998410	1854	1854	1854	1854	24
418	20230919	132100	151953914	1854	1854	1854	1854	2
419	20230919	132000	151950206	1854	1854	1854	1854	0
420	20230919	131900	151950206	1854	1854	1854	1854	2
421	20230919	131800	151946498	1854	1854	1854	1854	1405
422	20230919	131700	149341628	1854	1855	1855	1854	73
423	20230919	131600	149206283	1855	1855	1855	1855	27
424	20230919	131500	149156198	1855	1855	1855	1855	2
425	20230919	131400	149152488	1855	1855	1855	1855	0
426	20230919	131300	149152488	1855	1855	1855	1855	2
427	20230919	131200	149148778	1855	1855	1855	1855	0
428	20230919	131100	149148778	1855	1855	1855	1855	2
429	20230919	131000	149145068	1854	1854	1854	1854	0
430	20230919	130900	149145068	1854	1853	1854	1853	420
431	20230919	130800	148366608	1854	1854	1854	1854	0
432	20230919	130700	148366608	1854	1853	1854	1853	4
433	20230919	130600	148359193	1854	1854	1854	1854	1977
434	20230919	130500	144693835	1855	1855	1855	1855	2
435	20230919	130400	144690125	1855	1855	1855	1855	0
436	20230919	130300	144690125	1855	1855	1855	1855	23
437	20230919	130200	144647460	1855	1855	1855	1855	0
438	20230919	130100	144647460	1855	1855	1855	1854	103
439	20230919	130000	144456396	1855	1855	1855	1855	20
440	20230919	125900	144419296	1854	1854	1854	1854	494
441	20230919	125800	143503420	1855	1855	1855	1855	30
442	20230919	125700	143447770	1855	1855	1855	1855	0
443	20230919	125600	143447770	1855	1855	1855	1855	0
444	20230919	125500	143447770	1855	1855	1855	1855	1
445	20230919	125400	143445915	1855	1854	1855	1854	226
446	20230919	125300	143026910	1855	1855	1855	1855	0
447	20230919	125200	143026910	1855	1855	1855	1855	100
448	20230919	125100	142841410	1854	1854	1854	1854	0
449	20230919	125000	142841410	1854	1854	1854	1854	200
450	20230919	124900	142470610	1854	1855	1855	1854	526
451	20230919	124800	141495380	1857	1857	1857	1857	0
452	20230919	124700	141495380	1857	1857	1857	1857	0
453	20230919	124600	141495380	1857	1857	1857	1857	0
454	20230919	124500	141495380	1857	1857	1857	1857	0
455	20230919	124400	141495380	1857	1857	1857	1857	0
456	20230919	124300	141495380	1857	1854	1857	1854	78
457	20230919	124200	141350765	1854	1854	1854	1854	538
458	20230919	124100	140353313	1854	1854	1854	1854	13
459	20230919	124000	140329211	1854	1855	1855	1854	943
460	20230919	123900	138580880	1854	1854	1854	1854	0
461	20230919	123800	138580880	1854	1854	1854	1854	200
462	20230919	123700	138210080	1854	1854	1854	1854	0
463	20230919	123600	138210080	1854	1854	1854	1854	0
464	20230919	123500	138210080	1854	1854	1854	1854	200
465	20230919	123400	137839280	1854	1854	1854	1854	0
466	20230919	123300	137839280	1854	1854	1854	1854	0
467	20230919	123200	137839280	1854	1854	1854	1854	100
468	20230919	123100	137653880	1857	1857	1857	1857	1
469	20230919	123000	137652023	1854	1854	1854	1854	0
470	20230919	122900	137652023	1854	1854	1854	1854	100
471	20230919	122800	137466623	1857	1857	1857	1857	0
472	20230919	122700	137466623	1857	1857	1857	1857	141
473	20230919	122600	137204786	1857	1857	1857	1857	17
474	20230919	122500	137173217	1857	1857	1857	1857	0
475	20230919	122400	137173217	1857	1857	1857	1857	0
476	20230919	122300	137173217	1857	1857	1857	1857	0
477	20230919	122200	137173217	1857	1857	1857	1857	0
478	20230919	122100	137173217	1857	1857	1857	1857	0
479	20230919	122000	137173217	1857	1857	1857	1857	5
480	20230919	121900	137163932	1857	1857	1857	1857	0
481	20230919	121800	137163932	1857	1857	1857	1857	0
482	20230919	121700	137163932	1857	1857	1857	1857	0
483	20230919	121600	137163932	1857	1857	1857	1857	0
484	20230919	121500	137163932	1857	1857	1857	1857	0
485	20230919	121400	137163932	1857	1857	1857	1857	1
486	20230919	121300	137162075	1853	1853	1853	1853	134
487	20230919	121200	136913773	1857	1857	1857	1857	28
488	20230919	121100	136861777	1858	1858	1858	1858	0
489	20230919	121000	136861777	1858	1858	1858	1858	982
490	20230919	120900	135037221	1853	1853	1853	1853	0
491	20230919	120800	135037221	1853	1853	1853	1853	0
492	20230919	120700	135037221	1853	1853	1853	1853	18
493	20230919	120600	135003867	1852	1853	1853	1852	500
494	20230919	120500	134077765	1852	1852	1852	1852	0
495	20230919	120400	134077765	1852	1852	1852	1852	0
496	20230919	120300	134077765	1852	1852	1852	1852	0
497	20230919	120200	134077765	1852	1852	1852	1852	0
498	20230919	120100	134077765	1852	1852	1852	1852	100
499	20230919	120000	133892565	1856	1856	1856	1856	0
500	20230919	115900	133892565	1856	1856	1856	1856	538
501	20230919	115800	132894037	1856	1852	1856	1852	2029
502	20230919	115700	129134629	1852	1852	1852	1852	0
503	20230919	115600	129134629	1852	1852	1852	1852	33
504	20230919	115500	129073513	1852	1853	1853	1852	232
505	20230919	115400	128643837	1855	1855	1855	1855	0
506	20230919	115300	128643837	1855	1855	1855	1855	0
507	20230919	115200	128643837	1855	1855	1855	1855	0
508	20230919	115100	128643837	1855	1855	1855	1855	5
509	20230919	115000	128634562	1855	1855	1855	1855	0
510	20230919	114900	128634562	1855	1855	1855	1855	0
511	20230919	114800	128634562	1855	1855	1855	1855	0
512	20230919	114700	128634562	1855	1855	1855	1855	101
513	20230919	114600	128447207	1855	1854	1855	1854	112
514	20230919	114500	128239516	1854	1854	1854	1854	101
515	20230919	114400	128052262	1853	1853	1853	1853	535
516	20230919	114300	127060907	1853	1853	1853	1853	20
517	20230919	114200	127023847	1853	1853	1853	1853	0
518	20230919	114100	127023847	1853	1853	1853	1853	55
519	20230919	114000	126921932	1853	1853	1853	1853	0
520	20230919	113900	126921932	1853	1853	1853	1853	155
521	20230919	113800	126634717	1853	1853	1853	1853	158
522	20230919	113700	126341943	1852	1852	1852	1852	200
523	20230919	113600	125971543	1852	1852	1852	1852	100
524	20230919	113500	125786343	1853	1853	1853	1853	50
525	20230919	113400	125693693	1853	1853	1853	1853	10
526	20230919	113300	125675163	1852	1853	1853	1852	533
527	20230919	113200	124687747	1853	1853	1853	1853	170
528	20230919	113100	124372737	1853	1856	1856	1853	3500
529	20230919	113000	117884098	1856	1856	1856	1856	700
530	20230919	112900	116584898	1858	1856	1858	1856	2
531	20230919	112800	116581184	1858	1858	1858	1858	1
532	20230919	112700	116579326	1858	1858	1858	1858	0
533	20230919	112600	116579326	1858	1858	1858	1858	0
534	20230919	112500	116579326	1858	1858	1858	1858	1100
535	20230919	112400	114535526	1858	1858	1858	1858	0
536	20230919	112300	114535526	1858	1857	1858	1857	26
537	20230919	112200	114487219	1858	1858	1858	1856	48
538	20230919	112100	114398087	1857	1857	1857	1857	0
539	20230919	112000	114398087	1857	1857	1857	1857	0
540	20230919	111900	114398087	1857	1857	1857	1857	0
541	20230919	111800	114398087	1857	1857	1857	1857	2
542	20230919	111700	114394373	1856	1856	1856	1856	0
543	20230919	111600	114394373	1856	1856	1856	1856	200
544	20230919	111500	114023173	1860	1860	1860	1860	0
545	20230919	111400	114023173	1860	1860	1860	1860	50
546	20230919	111300	113930173	1860	1860	1860	1860	0
547	20230919	111200	113930173	1860	1860	1860	1860	0
548	20230919	111100	113930173	1860	1860	1860	1860	7
549	20230919	111000	113917153	1856	1858	1858	1856	100
550	20230919	110900	113731463	1860	1860	1860	1860	0
551	20230919	110800	113731463	1860	1860	1860	1860	5
552	20230919	110700	113722163	1860	1860	1860	1860	7
553	20230919	110600	113709143	1860	1860	1860	1860	2
554	20230919	110500	113705423	1860	1860	1860	1860	3
555	20230919	110400	113699843	1858	1858	1858	1858	48
556	20230919	110300	113610659	1860	1860	1860	1860	7
557	20230919	110200	113597639	1860	1860	1860	1860	0
558	20230919	110100	113597639	1860	1860	1860	1860	1
559	20230919	110000	113595779	1859	1860	1860	1859	151
560	20230919	105900	113315069	1859	1859	1859	1859	0
561	20230919	105800	113315069	1859	1859	1859	1859	1
562	20230919	105700	113313210	1860	1860	1860	1860	0
563	20230919	105600	113313210	1860	1860	1860	1860	0
564	20230919	105500	113313210	1860	1860	1860	1860	0
565	20230919	105400	113313210	1860	1860	1860	1860	53
566	20230919	105300	113214630	1860	1859	1860	1859	100
567	20230919	105200	113028640	1859	1859	1859	1859	200
568	20230919	105100	112656840	1859	1859	1859	1859	110
569	20230919	105000	112452350	1858	1857	1858	1857	105
570	20230919	104900	112257360	1857	1857	1857	1857	99
571	20230919	104800	112073517	1859	1859	1859	1859	0
572	20230919	104700	112073517	1859	1859	1859	1859	0
573	20230919	104600	112073517	1859	1859	1859	1859	0
574	20230919	104500	112073517	1859	1859	1859	1859	1
575	20230919	104400	112071658	1855	1855	1855	1855	32
576	20230919	104300	112012298	1854	1854	1854	1854	105
577	20230919	104200	111817628	1854	1855	1855	1853	4330
578	20230919	104100	103788952	1855	1855	1855	1855	190
579	20230919	104000	103436502	1860	1860	1860	1860	1
580	20230919	103900	103434642	1856	1856	1856	1856	10
581	20230919	103800	103416082	1856	1856	1856	1856	91
582	20230919	103700	103247186	1860	1860	1860	1860	0
583	20230919	103600	103247186	1860	1860	1860	1860	0
584	20230919	103500	103247186	1860	1860	1860	1860	1
585	20230919	103400	103245326	1856	1857	1857	1856	64
586	20230919	103300	103126541	1855	1855	1855	1855	0
587	20230919	103200	103126541	1855	1855	1855	1855	0
588	20230919	103100	103126541	1855	1855	1855	1855	0
589	20230919	103000	103126541	1855	1855	1855	1855	200
590	20230919	102900	102755541	1855	1860	1860	1855	2354
591	20230919	102800	98387237	1861	1861	1861	1861	64
592	20230919	102700	98268133	1861	1861	1861	1861	0
593	20230919	102600	98268133	1861	1861	1861	1861	0
594	20230919	102500	98268133	1861	1861	1861	1861	0
595	20230919	102400	98268133	1861	1861	1861	1861	30
596	20230919	102300	98212303	1861	1860	1861	1860	72
597	20230919	102200	98078382	1860	1860	1860	1860	29
598	20230919	102100	98024442	1855	1855	1855	1855	100
599	20230919	102000	97838942	1855	1855	1855	1855	300
600	20230919	101900	97282442	1855	1855	1855	1855	200
601	20230919	101800	96911442	1855	1857	1857	1855	2130
602	20230919	101700	92958630	1858	1858	1858	1858	100
603	20230919	101600	92772830	1858	1859	1860	1858	1090
604	20230919	101500	90747378	1860	1861	1861	1860	3132
605	20230919	101400	84920613	1862	1863	1863	1862	1314
606	20230919	101300	82473616	1863	1864	1864	1863	915
607	20230919	101200	80768787	1865	1865	1865	1865	0
608	20230919	101100	80768787	1865	1865	1865	1865	100
609	20230919	101000	80582287	1865	1865	1865	1865	29
610	20230919	100900	80528202	1866	1866	1866	1866	0
611	20230919	100800	80528202	1866	1866	1866	1866	0
612	20230919	100700	80528202	1866	1866	1866	1866	0
613	20230919	100600	80528202	1866	1866	1866	1866	0
614	20230919	100500	80528202	1866	1866	1866	1866	0
615	20230919	100400	80528202	1866	1864	1866	1864	326
616	20230919	100300	79920436	1864	1866	1866	1864	23
617	20230919	100200	79877554	1866	1866	1866	1866	0
618	20230919	100100	79877554	1866	1866	1866	1866	0
619	20230919	100000	79877554	1866	1866	1866	1866	2
620	20230919	095900	79873822	1866	1866	1866	1866	1
621	20230919	095800	79871956	1867	1867	1867	1867	16
622	20230919	095700	79842084	1863	1866	1866	1862	2878
623	20230919	095600	74481779	1867	1867	1867	1867	0
624	20230919	095500	74481779	1867	1867	1867	1867	40
625	20230919	095400	74407099	1867	1867	1867	1867	0
626	20230919	095300	74407099	1867	1867	1867	1867	50
627	20230919	095200	74313749	1867	1868	1868	1867	16
628	20230919	095100	74283867	1868	1868	1868	1868	0
629	20230919	095000	74283867	1868	1868	1868	1868	0
630	20230919	094900	74283867	1868	1867	1868	1867	21
631	20230919	094800	74244659	1868	1868	1868	1868	0
632	20230919	094700	74244659	1868	1868	1868	1868	0
633	20230919	094600	74244659	1868	1868	1868	1862	2119
634	20230919	094500	70297386	1863	1867	1867	1863	358
635	20230919	094400	69630409	1868	1868	1868	1868	184
636	20230919	094300	69286697	1869	1869	1869	1869	0
637	20230919	094200	69286697	1869	1869	1869	1869	0
638	20230919	094100	69286697	1869	1869	1869	1869	16
639	20230919	094000	69256793	1869	1869	1869	1869	0
640	20230919	093900	69256793	1869	1869	1869	1869	3
641	20230919	093800	69251186	1868	1861	1869	1861	4821
642	20230919	093700	60279130	1861	1866	1866	1861	9940
643	20230919	093600	41768159	1867	1867	1867	1867	0
644	20230919	093500	41768159	1867	1867	1867	1867	11
645	20230919	093400	41747622	1868	1868	1868	1868	2
646	20230919	093300	41743886	1870	1870	1870	1870	103
647	20230919	093200	41551276	1870	1870	1870	1870	1
648	20230919	093100	41549406	1870	1870	1870	1870	0
649	20230919	093000	41549406	1870	1870	1870	1865	4
650	20230919	092900	41541935	1865	1865	1865	1865	0
651	20230919	092800	41541935	1865	1870	1870	1865	414
652	20230919	092700	40769477	1869	1870	1870	1869	30
653	20230919	092600	40713397	1870	1870	1870	1870	16
654	20230919	092500	40683477	1870	1870	1870	1870	1
655	20230919	092400	40681607	1872	1870	1872	1870	1000
656	20230919	092300	38811093	1870	1870	1870	1870	0
657	20230919	092200	38811093	1870	1870	1870	1870	1
658	20230919	092100	38809223	1866	1870	1870	1866	520
659	20230919	092000	37837335	1869	1870	1872	1869	1852
660	20230919	091900	34375494	1869	1869	1869	1869	1507
661	20230919	091800	31558911	1869	1869	1869	1869	1
662	20230919	091700	31557042	1865	1865	1865	1865	81
663	20230919	091600	31405977	1865	1865	1865	1865	190
664	20230919	091500	31051627	1865	1870	1870	1865	2353
665	20230919	091400	26660867	1870	1870	1870	1870	27
666	20230919	091300	26610377	1871	1871	1871	1871	0
667	20230919	091200	26610377	1871	1871	1871	1871	2
668	20230919	091100	26606635	1872	1872	1872	1872	0
669	20230919	091000	26606635	1872	1871	1872	1865	916
670	20230919	090900	24897031	1872	1872	1872	1872	10
671	20230919	090800	24878311	1866	1873	1873	1866	426
672	20230919	090700	24083188	1867	1867	1867	1867	20
673	20230919	090600	24045848	1873	1874	1874	1873	62
674	20230919	090500	23929661	1874	1866	1874	1866	10
675	20230919	090400	23910961	1865	1874	1874	1865	101
676	20230919	090300	23722586	1851	1869	1869	1851	9900
677	20230919	090200	5305106	1881	1881	1881	1881	17
678	20230919	090100	5273129	1881	1881	1881	1881	1
679	20230919	090000	5271248	1884	1863	1884	1863	2828