KissMeData/307280/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203600	557331900	1870	1870	1870	1870	13097
3	20230908	203500	557331900	1870	1870	1870	1870	0
4	20230908	203400	557331900	1870	1870	1870	1870	0
5	20230908	203300	557331900	1870	1870	1870	1870	0
6	20230908	203200	557331900	1870	1870	1870	1870	0
7	20230908	203100	557331900	1870	1870	1870	1870	0
8	20230908	203000	557331900	1870	1870	1870	1870	0
9	20230908	202900	557331900	1870	1870	1870	1870	0
10	20230908	202800	557331900	1870	1870	1870	1870	0
11	20230908	202700	557331900	1870	1870	1870	1870	0
12	20230908	202600	557331900	1870	1870	1870	1870	0
13	20230908	202500	557331900	1870	1870	1870	1870	0
14	20230908	202400	557331900	1870	1870	1870	1870	0
15	20230908	202300	557331900	1870	1870	1870	1870	0
16	20230908	202200	557331900	1870	1870	1870	1870	0
17	20230908	202100	557331900	1870	1870	1870	1870	0
18	20230908	202000	557331900	1870	1870	1870	1870	0
19	20230908	201900	557331900	1870	1870	1870	1870	0
20	20230908	201800	557331900	1870	1870	1870	1870	0
21	20230908	201700	557331900	1870	1870	1870	1870	0
22	20230908	201600	557331900	1870	1870	1870	1870	0
23	20230908	201500	557331900	1870	1870	1870	1870	0
24	20230908	201400	557331900	1870	1870	1870	1870	0
25	20230908	201300	557331900	1870	1870	1870	1870	0
26	20230908	201200	557331900	1870	1870	1870	1870	0
27	20230908	201100	557331900	1870	1870	1870	1870	0
28	20230908	201000	557331900	1870	1870	1870	1870	0
29	20230908	200900	557331900	1870	1870	1870	1870	0
30	20230908	200800	557331900	1870	1870	1870	1870	0
31	20230908	200700	557331900	1870	1870	1870	1870	0
32	20230908	200600	557331900	1870	1870	1870	1870	13097
33	20230908	200500	557331900	1870	1870	1870	1870	0
34	20230908	200400	557331900	1870	1870	1870	1870	0
35	20230908	200300	557331900	1870	1870	1870	1870	0
36	20230908	200200	557331900	1870	1870	1870	1870	0
37	20230908	200100	557331900	1870	1870	1870	1870	0
38	20230908	200000	557331900	1870	1870	1870	1870	0
39	20230908	195900	557331900	1870	1870	1870	1870	0
40	20230908	195800	557331900	1870	1870	1870	1870	0
41	20230908	195700	557331900	1870	1870	1870	1870	0
42	20230908	195600	557331900	1870	1870	1870	1870	0
43	20230908	195500	557331900	1870	1870	1870	1870	0
44	20230908	195400	557331900	1870	1870	1870	1870	0
45	20230908	195300	557331900	1870	1870	1870	1870	0
46	20230908	195200	557331900	1870	1870	1870	1870	0
47	20230908	195100	557331900	1870	1870	1870	1870	0
48	20230908	195000	557331900	1870	1870	1870	1870	0
49	20230908	194900	557331900	1870	1870	1870	1870	0
50	20230908	194800	557331900	1870	1870	1870	1870	0
51	20230908	194700	557331900	1870	1870	1870	1870	0
52	20230908	194600	557331900	1870	1870	1870	1870	0
53	20230908	194500	557331900	1870	1870	1870	1870	0
54	20230908	194400	557331900	1870	1870	1870	1870	0
55	20230908	194300	557331900	1870	1870	1870	1870	0
56	20230908	194200	557331900	1870	1870	1870	1870	0
57	20230908	194100	557331900	1870	1870	1870	1870	0
58	20230908	194000	557331900	1870	1870	1870	1870	0
59	20230908	193900	557331900	1870	1870	1870	1870	0
60	20230908	193800	557331900	1870	1870	1870	1870	0
61	20230908	193700	557331900	1870	1870	1870	1870	0
62	20230908	193600	557331900	1870	1870	1870	1870	13097
63	20230908	193500	557331900	1870	1870	1870	1870	0
64	20230908	193400	557331900	1870	1870	1870	1870	0
65	20230908	193300	557331900	1870	1870	1870	1870	0
66	20230908	193200	557331900	1870	1870	1870	1870	0
67	20230908	193100	557331900	1870	1870	1870	1870	0
68	20230908	193000	557331900	1870	1870	1870	1870	0
69	20230908	192900	557331900	1870	1870	1870	1870	0
70	20230908	192800	557331900	1870	1870	1870	1870	0
71	20230908	192700	557331900	1870	1870	1870	1870	0
72	20230908	192600	557331900	1870	1870	1870	1870	0
73	20230908	192500	557331900	1870	1870	1870	1870	0
74	20230908	192400	557331900	1870	1870	1870	1870	0
75	20230908	192300	557331900	1870	1870	1870	1870	0
76	20230908	192200	557331900	1870	1870	1870	1870	0
77	20230908	192100	557331900	1870	1870	1870	1870	0
78	20230908	192000	557331900	1870	1870	1870	1870	0
79	20230908	191900	557331900	1870	1870	1870	1870	0
80	20230908	191800	557331900	1870	1870	1870	1870	0
81	20230908	191700	557331900	1870	1870	1870	1870	0
82	20230908	191600	557331900	1870	1870	1870	1870	0
83	20230908	191500	557331900	1870	1870	1870	1870	0
84	20230908	191400	557331900	1870	1870	1870	1870	0
85	20230908	191300	557331900	1870	1870	1870	1870	0
86	20230908	191200	557331900	1870	1870	1870	1870	0
87	20230908	191100	557331900	1870	1870	1870	1870	0
88	20230908	191000	557331900	1870	1870	1870	1870	0
89	20230908	190900	557331900	1870	1870	1870	1870	0
90	20230908	190800	557331900	1870	1870	1870	1870	0
91	20230908	190700	557331900	1870	1870	1870	1870	0
92	20230908	190600	557331900	1870	1870	1870	1870	13097
93	20230908	190500	557331900	1870	1870	1870	1870	0
94	20230908	190400	557331900	1870	1870	1870	1870	0
95	20230908	190300	557331900	1870	1870	1870	1870	0
96	20230908	190200	557331900	1870	1870	1870	1870	0
97	20230908	190100	557331900	1870	1870	1870	1870	0
98	20230908	190000	557331900	1870	1870	1870	1870	0
99	20230908	185900	557331900	1870	1870	1870	1870	0
100	20230908	185800	557331900	1870	1870	1870	1870	0
101	20230908	185700	557331900	1870	1870	1870	1870	0
102	20230908	185600	557331900	1870	1870	1870	1870	0
103	20230908	185500	557331900	1870	1870	1870	1870	0
104	20230908	185400	557331900	1870	1870	1870	1870	0
105	20230908	185300	557331900	1870	1870	1870	1870	0
106	20230908	185200	557331900	1870	1870	1870	1870	0
107	20230908	185100	557331900	1870	1870	1870	1870	0
108	20230908	185000	557331900	1870	1870	1870	1870	0
109	20230908	184900	557331900	1870	1870	1870	1870	0
110	20230908	184800	557331900	1870	1870	1870	1870	0
111	20230908	184700	557331900	1870	1870	1870	1870	0
112	20230908	184600	557331900	1870	1870	1870	1870	0
113	20230908	184500	557331900	1870	1870	1870	1870	0
114	20230908	184400	557331900	1870	1870	1870	1870	0
115	20230908	184300	557331900	1870	1870	1870	1870	0
116	20230908	184200	557331900	1870	1870	1870	1870	0
117	20230908	184100	557331900	1870	1870	1870	1870	0
118	20230908	184000	557331900	1870	1870	1870	1870	0
119	20230908	183900	557331900	1870	1870	1870	1870	0
120	20230908	183800	557331900	1870	1870	1870	1870	0
121	20230908	183700	557331900	1870	1870	1870	1870	0
122	20230908	183600	557331900	1870	1870	1870	1870	13097
123	20230908	183500	557331900	1870	1870	1870	1870	0
124	20230908	183400	557331900	1870	1870	1870	1870	0
125	20230908	183300	557331900	1870	1870	1870	1870	0
126	20230908	183200	557331900	1870	1870	1870	1870	0
127	20230908	183100	557331900	1870	1870	1870	1870	0
128	20230908	183000	557331900	1870	1870	1870	1870	0
129	20230908	182900	557331900	1870	1870	1870	1870	0
130	20230908	182800	557331900	1870	1870	1870	1870	0
131	20230908	182700	557331900	1870	1870	1870	1870	0
132	20230908	182600	557331900	1870	1870	1870	1870	0
133	20230908	182500	557331900	1870	1870	1870	1870	0
134	20230908	182400	557331900	1870	1870	1870	1870	0
135	20230908	182300	557331900	1870	1870	1870	1870	0
136	20230908	182200	557331900	1870	1870	1870	1870	0
137	20230908	182100	557331900	1870	1870	1870	1870	0
138	20230908	182000	557331900	1870	1870	1870	1870	0
139	20230908	181900	557331900	1870	1870	1870	1870	0
140	20230908	181800	557331900	1870	1870	1870	1870	0
141	20230908	181700	557331900	1870	1870	1870	1870	0
142	20230908	181600	557331900	1870	1870	1870	1870	0
143	20230908	181500	557331900	1870	1870	1870	1870	0
144	20230908	181400	557331900	1870	1870	1870	1870	0
145	20230908	181300	557331900	1870	1870	1870	1870	0
146	20230908	181200	557331900	1870	1870	1870	1870	0
147	20230908	181100	557331900	1870	1870	1870	1870	0
148	20230908	181000	557331900	1870	1870	1870	1870	0
149	20230908	180900	557331900	1870	1870	1870	1870	0
150	20230908	180800	557331900	1870	1870	1870	1870	0
151	20230908	180700	557331900	1870	1870	1870	1870	0
152	20230908	180600	557331900	1870	1870	1870	1870	13097
153	20230908	180500	557331900	1870	1870	1870	1870	0
154	20230908	180400	557331900	1870	1870	1870	1870	0
155	20230908	180300	557331900	1870	1870	1870	1870	0
156	20230908	180200	557331900	1870	1870	1870	1870	0
157	20230908	180100	557331900	1870	1870	1870	1870	0
158	20230908	180000	557331900	1870	1870	1870	1870	0
159	20230908	175900	557331900	1870	1870	1870	1870	0
160	20230908	175800	557331900	1870	1870	1870	1870	0
161	20230908	175700	557331900	1870	1870	1870	1870	0
162	20230908	175600	557331900	1870	1870	1870	1870	0
163	20230908	175500	557331900	1870	1870	1870	1870	0
164	20230908	175400	557331900	1870	1870	1870	1870	0
165	20230908	175300	557331900	1870	1870	1870	1870	0
166	20230908	175200	557331900	1870	1870	1870	1870	0
167	20230908	175100	557331900	1870	1870	1870	1870	0
168	20230908	175000	557331900	1870	1870	1870	1870	0
169	20230908	174900	557331900	1870	1870	1870	1870	0
170	20230908	174800	557331900	1870	1870	1870	1870	0
171	20230908	174700	557331900	1870	1870	1870	1870	0
172	20230908	174600	557331900	1870	1870	1870	1870	0
173	20230908	174500	557331900	1870	1870	1870	1870	0
174	20230908	174400	557331900	1870	1870	1870	1870	0
175	20230908	174300	557331900	1870	1870	1870	1870	0
176	20230908	174200	557331900	1870	1870	1870	1870	0
177	20230908	174100	557331900	1870	1870	1870	1870	0
178	20230908	174000	557331900	1870	1870	1870	1870	0
179	20230908	173900	557331900	1870	1870	1870	1870	0
180	20230908	173800	557331900	1870	1870	1870	1870	0
181	20230908	173700	557331900	1870	1870	1870	1870	0
182	20230908	173600	557331900	1870	1870	1870	1870	13097
183	20230908	173500	557331900	1870	1870	1870	1870	0
184	20230908	173400	557331900	1870	1870	1870	1870	0
185	20230908	173300	557331900	1870	1870	1870	1870	0
186	20230908	173200	557331900	1870	1870	1870	1870	0
187	20230908	173100	557331900	1870	1870	1870	1870	0
188	20230908	173000	557331900	1870	1870	1870	1870	0
189	20230908	172900	557331900	1870	1870	1870	1870	0
190	20230908	172800	557331900	1870	1870	1870	1870	0
191	20230908	172700	557331900	1870	1870	1870	1870	0
192	20230908	172600	557331900	1870	1870	1870	1870	0
193	20230908	172500	557331900	1870	1870	1870	1870	0
194	20230908	172400	557331900	1870	1870	1870	1870	0
195	20230908	172300	557331900	1870	1870	1870	1870	0
196	20230908	172200	557331900	1870	1870	1870	1870	0
197	20230908	172100	557331900	1870	1870	1870	1870	0
198	20230908	172000	557331900	1870	1870	1870	1870	0
199	20230908	171900	557331900	1870	1870	1870	1870	0
200	20230908	171800	557331900	1870	1870	1870	1870	0
201	20230908	171700	557331900	1870	1870	1870	1870	0
202	20230908	171600	557331900	1870	1870	1870	1870	0
203	20230908	171500	557331900	1870	1870	1870	1870	0
204	20230908	171400	557331900	1870	1870	1870	1870	0
205	20230908	171300	557331900	1870	1870	1870	1870	0
206	20230908	171200	557331900	1870	1870	1870	1870	0
207	20230908	171100	557331900	1870	1870	1870	1870	0
208	20230908	171000	557331900	1870	1870	1870	1870	0
209	20230908	170900	557331900	1870	1870	1870	1870	0
210	20230908	170800	557331900	1870	1870	1870	1870	0
211	20230908	170700	557331900	1870	1870	1870	1870	0
212	20230908	170600	557331900	1870	1870	1870	1870	13097
213	20230908	170500	557331900	1870	1870	1870	1870	0
214	20230908	170400	557331900	1870	1870	1870	1870	0
215	20230908	170300	557331900	1870	1870	1870	1870	0
216	20230908	170200	557331900	1870	1870	1870	1870	0
217	20230908	170100	557331900	1870	1870	1870	1870	0
218	20230908	170000	557331900	1870	1870	1870	1870	0
219	20230908	165900	557331900	1870	1870	1870	1870	0
220	20230908	165800	557331900	1870	1870	1870	1870	0
221	20230908	165700	557331900	1870	1870	1870	1870	0
222	20230908	165600	557331900	1870	1870	1870	1870	0
223	20230908	165500	557331900	1870	1870	1870	1870	0
224	20230908	165400	557331900	1870	1870	1870	1870	0
225	20230908	165300	557331900	1870	1870	1870	1870	0
226	20230908	165200	557331900	1870	1870	1870	1870	0
227	20230908	165100	557331900	1870	1870	1870	1870	0
228	20230908	165000	557331900	1870	1870	1870	1870	0
229	20230908	164900	557331900	1870	1870	1870	1870	0
230	20230908	164800	557331900	1870	1870	1870	1870	0
231	20230908	164700	557331900	1870	1870	1870	1870	0
232	20230908	164600	557331900	1870	1870	1870	1870	0
233	20230908	164500	557331900	1870	1870	1870	1870	0
234	20230908	164400	557331900	1870	1870	1870	1870	0
235	20230908	164300	557331900	1870	1870	1870	1870	0
236	20230908	164200	557331900	1870	1870	1870	1870	0
237	20230908	164100	557331900	1870	1870	1870	1870	0
238	20230908	164000	557331900	1870	1870	1870	1870	0
239	20230908	163900	557331900	1870	1870	1870	1870	0
240	20230908	163800	557331900	1870	1870	1870	1870	0
241	20230908	163700	557331900	1870	1870	1870	1870	0
242	20230908	163600	557331900	1870	1870	1870	1870	13097
243	20230908	163500	557331900	1870	1870	1870	1870	0
244	20230908	163400	557331900	1870	1870	1870	1870	0
245	20230908	163300	557331900	1870	1870	1870	1870	0
246	20230908	163200	557331900	1870	1870	1870	1870	0
247	20230908	163100	557331900	1870	1870	1870	1870	0
248	20230908	163000	557331900	1870	1870	1870	1870	0
249	20230908	162900	557331900	1870	1870	1870	1870	0
250	20230908	162800	557331900	1870	1870	1870	1870	0
251	20230908	162700	557331900	1870	1870	1870	1870	0
252	20230908	162600	557331900	1870	1870	1870	1870	0
253	20230908	162500	557331900	1870	1870	1870	1870	0
254	20230908	162400	557331900	1870	1870	1870	1870	0
255	20230908	162300	557331900	1870	1870	1870	1870	0
256	20230908	162200	557331900	1870	1870	1870	1870	0
257	20230908	162100	557331900	1870	1870	1870	1870	0
258	20230908	162000	557331900	1870	1870	1870	1870	0
259	20230908	161900	557331900	1870	1870	1870	1870	0
260	20230908	161800	557331900	1870	1870	1870	1870	0
261	20230908	161700	557331900	1870	1870	1870	1870	0
262	20230908	161600	557331900	1870	1870	1870	1870	0
263	20230908	161500	557331900	1870	1870	1870	1870	0
264	20230908	161400	557331900	1870	1870	1870	1870	0
265	20230908	161300	557331900	1870	1870	1870	1870	0
266	20230908	161200	557331900	1870	1870	1870	1870	0
267	20230908	161100	557331900	1870	1870	1870	1870	0
268	20230908	161000	557331900	1870	1870	1870	1870	0
269	20230908	160900	557331900	1870	1870	1870	1870	0
270	20230908	160800	557331900	1870	1870	1870	1870	0
271	20230908	160700	557331900	1870	1870	1870	1870	0
272	20230908	160600	557331900	1870	1870	1870	1870	13097
273	20230908	160500	557331900	1870	1870	1870	1870	0
274	20230908	160400	557331900	1870	1870	1870	1870	0
275	20230908	160300	557331900	1870	1870	1870	1870	0
276	20230908	160200	557331900	1870	1870	1870	1870	0
277	20230908	160100	557331900	1870	1870	1870	1870	0
278	20230908	160000	557331900	1870	1870	1870	1870	0
279	20230908	155900	557331900	1870	1870	1870	1870	0
280	20230908	155800	557331900	1870	1870	1870	1870	0
281	20230908	155700	557331900	1870	1870	1870	1870	0
282	20230908	155600	557331900	1870	1870	1870	1870	0
283	20230908	155500	557331900	1870	1870	1870	1870	0
284	20230908	155400	557331900	1870	1870	1870	1870	0
285	20230908	155300	557331900	1870	1870	1870	1870	0
286	20230908	155200	557331900	1870	1870	1870	1870	0
287	20230908	155100	557331900	1870	1870	1870	1870	0
288	20230908	155000	557331900	1870	1870	1870	1870	0
289	20230908	154900	557331900	1870	1870	1870	1870	0
290	20230908	154800	557331900	1870	1870	1870	1870	0
291	20230908	154700	557331900	1870	1870	1870	1870	0
292	20230908	154600	557331900	1870	1870	1870	1870	0
293	20230908	154500	557331900	1870	1870	1870	1870	0
294	20230908	154400	557331900	1870	1870	1870	1870	0
295	20230908	154300	557331900	1870	1870	1870	1870	0
296	20230908	154200	557331900	1870	1870	1870	1870	0
297	20230908	154100	557331900	1870	1870	1870	1870	0
298	20230908	154000	557331900	1870	1870	1870	1870	0
299	20230908	153900	557331900	1870	1870	1870	1870	0
300	20230908	153800	557331900	1870	1870	1870	1870	0
301	20230908	153700	557331900	1870	1870	1870	1870	0
302	20230908	153600	557331900	1870	1870	1870	1870	13097
303	20230908	153500	557331900	1870	1870	1870	1870	0
304	20230908	153400	557331900	1870	1870	1870	1870	0
305	20230908	153300	557331900	1870	1870	1870	1870	0
306	20230908	153200	557331900	1870	1870	1870	1870	0
307	20230908	153100	557331900	1870	1870	1870	1870	0
308	20230908	153000	557331900	1870	1870	1870	1870	13097
309	20230908	152900	532840510	1877	1877	1877	1877	0
310	20230908	152800	532840510	1877	1877	1877	1877	0
311	20230908	152700	532840510	1877	1877	1877	1877	0
312	20230908	152600	532840510	1877	1877	1877	1877	0
313	20230908	152500	532840510	1877	1877	1877	1877	0
314	20230908	152400	532840510	1877	1877	1877	1877	0
315	20230908	152300	532840510	1877	1877	1877	1877	0
316	20230908	152200	532840510	1877	1877	1877	1877	0
317	20230908	152100	532840510	1877	1877	1877	1877	0
318	20230908	152000	532840510	1877	1877	1877	1877	0
319	20230908	151900	532840510	1877	1882	1882	1877	234
320	20230908	151800	532400809	1878	1879	1882	1878	129
321	20230908	151700	532158079	1879	1876	1882	1876	54
322	20230908	151600	532056644	1882	1876	1882	1875	1358
323	20230908	151500	529503253	1877	1876	1878	1876	39
324	20230908	151400	529430051	1876	1876	1878	1875	19
325	20230908	151300	529394414	1876	1878	1879	1875	298
326	20230908	151200	528834726	1878	1878	1878	1878	16
327	20230908	151100	528804678	1879	1880	1880	1878	456
328	20230908	151000	527947786	1881	1880	1881	1880	143
329	20230908	150900	527678935	1880	1881	1881	1880	54
330	20230908	150800	527577396	1880	1880	1880	1879	174
331	20230908	150700	527250286	1879	1880	1881	1879	43
332	20230908	150600	527169447	1880	1880	1881	1880	133
333	20230908	150500	526919406	1880	1881	1881	1880	17
334	20230908	150400	526887439	1880	1879	1880	1879	1128
335	20230908	150300	524767508	1878	1878	1878	1878	51
336	20230908	150200	524671730	1879	1877	1879	1877	909
337	20230908	150100	522964867	1877	1876	1877	1876	258
338	20230908	150000	522480728	1876	1875	1876	1875	472
339	20230908	145900	521595718	1874	1874	1875	1874	71
340	20230908	145800	521462615	1875	1874	1875	1874	517
341	20230908	145700	520493651	1875	1876	1876	1875	173
342	20230908	145600	520169227	1874	1875	1875	1874	133
343	20230908	145500	519919863	1875	1875	1875	1874	81
344	20230908	145400	519767999	1874	1874	1874	1874	22
345	20230908	145300	519726771	1874	1875	1875	1874	17
346	20230908	145200	519694907	1874	1874	1874	1874	22
347	20230908	145100	519653679	1874	1874	1874	1874	11
348	20230908	145000	519633065	1874	1874	1874	1874	133
349	20230908	144900	519383823	1873	1874	1875	1872	36
350	20230908	144800	519316400	1873	1874	1874	1873	12
351	20230908	144700	519293923	1875	1875	1875	1872	31
352	20230908	144600	519235837	1874	1873	1874	1873	161
353	20230908	144500	518934148	1872	1873	1874	1871	232
354	20230908	144400	518499677	1874	1874	1875	1874	22
355	20230908	144300	518458439	1874	1873	1874	1873	34
356	20230908	144200	518394734	1875	1875	1875	1875	10
357	20230908	144100	518375984	1875	1875	1875	1875	0
358	20230908	144000	518375984	1875	1874	1875	1872	552
359	20230908	143900	517341149	1875	1875	1875	1875	7
360	20230908	143800	517328024	1875	1873	1875	1872	652
361	20230908	143700	516106721	1872	1873	1873	1871	47
362	20230908	143600	516018760	1874	1873	1874	1873	86
363	20230908	143500	515857630	1873	1874	1874	1872	16
364	20230908	143400	515827672	1875	1875	1875	1875	53
365	20230908	143300	515728297	1875	1871	1875	1871	1492
366	20230908	143200	512931322	1871	1873	1873	1871	7
367	20230908	143100	512918213	1873	1873	1873	1873	18
368	20230908	143000	512884499	1874	1873	1874	1871	31
369	20230908	142900	512826444	1874	1873	1874	1871	23
370	20230908	142800	512783378	1873	1874	1874	1873	16
371	20230908	142700	512753400	1871	1872	1874	1871	68
372	20230908	142600	512626105	1871	1874	1874	1871	830
373	20230908	142500	511073133	1873	1872	1873	1872	33
374	20230908	142400	511011340	1871	1871	1871	1871	11
375	20230908	142300	510990759	1874	1873	1874	1873	10
376	20230908	142200	510972025	1871	1871	1871	1871	22
377	20230908	142100	510930863	1872	1873	1873	1872	2
378	20230908	142000	510927118	1873	1872	1875	1872	1027
379	20230908	141900	509004541	1871	1876	1876	1871	1441
380	20230908	141800	506301294	1877	1876	1877	1876	305
381	20230908	141700	505728914	1876	1875	1876	1875	1480
382	20230908	141600	502953029	1874	1873	1874	1872	1398
383	20230908	141500	500335205	1873	1873	1873	1873	10
384	20230908	141400	500316475	1873	1872	1873	1872	829
385	20230908	141300	498764151	1872	1872	1872	1872	1
386	20230908	141200	498762279	1872	1871	1872	1871	148
387	20230908	141100	498485235	1872	1872	1872	1872	201
388	20230908	141000	498108963	1872	1872	1872	1872	17
389	20230908	140900	498077139	1873	1872	1873	1872	8
390	20230908	140800	498062161	1873	1873	1873	1873	0
391	20230908	140700	498062161	1873	1871	1873	1871	28
392	20230908	140600	498009765	1873	1873	1873	1873	0
393	20230908	140500	498009765	1873	1873	1873	1871	641
394	20230908	140400	496810447	1874	1874	1874	1874	0
395	20230908	140300	496810447	1874	1873	1874	1873	26
396	20230908	140200	496761739	1872	1875	1875	1871	94
397	20230908	140100	496585725	1876	1876	1876	1876	0
398	20230908	140000	496585725	1876	1877	1877	1876	502
399	20230908	135900	495643972	1876	1876	1876	1876	259
400	20230908	135800	495158088	1876	1876	1876	1876	0
401	20230908	135700	495158088	1876	1876	1876	1876	10
402	20230908	135600	495139328	1874	1873	1874	1873	273
403	20230908	135500	494627926	1872	1872	1872	1872	13
404	20230908	135400	494603590	1873	1873	1873	1873	0
405	20230908	135300	494603590	1873	1872	1873	1872	34
406	20230908	135200	494539928	1874	1872	1874	1872	23
407	20230908	135100	494496853	1872	1872	1872	1872	26
408	20230908	135000	494448181	1871	1872	1872	1871	317
409	20230908	134900	493854773	1873	1873	1873	1873	428
410	20230908	134800	493053129	1875	1875	1875	1875	0
411	20230908	134700	493053129	1875	1875	1875	1875	100
412	20230908	134600	492865629	1873	1873	1873	1873	25
413	20230908	134500	492818804	1873	1876	1876	1873	5548
414	20230908	134400	482424527	1877	1877	1877	1877	13
415	20230908	134300	482400126	1879	1879	1879	1879	50
416	20230908	134200	482306176	1879	1878	1879	1878	205
417	20230908	134100	481921167	1876	1876	1876	1876	50
418	20230908	134000	481827367	1877	1878	1878	1877	61
419	20230908	133900	481712860	1876	1876	1876	1876	26
420	20230908	133800	481664084	1878	1878	1878	1878	0
421	20230908	133700	481664084	1878	1878	1878	1878	13
422	20230908	133600	481639670	1879	1879	1879	1879	0
423	20230908	133500	481639670	1879	1878	1879	1878	458
424	20230908	133400	480779496	1875	1875	1875	1875	0
425	20230908	133300	480779496	1875	1875	1875	1875	50
426	20230908	133200	480685746	1877	1876	1877	1876	1720
427	20230908	133100	477457308	1877	1876	1877	1876	10
428	20230908	133000	477438541	1874	1872	1874	1872	68
429	20230908	132900	477311174	1871	1873	1873	1871	25
430	20230908	132800	477264377	1869	1869	1869	1869	0
431	20230908	132700	477264377	1869	1869	1869	1869	25
432	20230908	132600	477217652	1873	1873	1873	1873	1
433	20230908	132500	477215779	1872	1872	1872	1872	13
434	20230908	132400	477191443	1872	1870	1872	1869	28
435	20230908	132300	477139104	1872	1872	1872	1872	2
436	20230908	132200	477135360	1872	1873	1873	1872	1155
437	20230908	132100	474972050	1873	1874	1874	1873	2723
438	20230908	132000	469871666	1874	1874	1874	1874	0
439	20230908	131900	469871666	1874	1875	1875	1874	26
440	20230908	131800	469822941	1875	1875	1875	1875	12
441	20230908	131700	469800441	1874	1874	1874	1874	25
442	20230908	131600	469753591	1877	1877	1877	1877	0
443	20230908	131500	469753591	1877	1877	1877	1877	2
444	20230908	131400	469749837	1874	1874	1877	1874	41
445	20230908	131300	469672956	1874	1874	1874	1874	2
446	20230908	131200	469669208	1876	1875	1876	1875	19
447	20230908	131100	469633580	1873	1874	1874	1873	1334
448	20230908	131000	467134996	1874	1875	1875	1874	505
449	20230908	130900	466188136	1877	1877	1877	1877	0
450	20230908	130800	466188136	1877	1877	1877	1877	0
451	20230908	130700	466188136	1877	1876	1877	1876	48
452	20230908	130600	466098071	1875	1875	1875	1875	0
453	20230908	130500	466098071	1875	1875	1875	1875	1
454	20230908	130400	466096196	1875	1875	1875	1875	100
455	20230908	130300	465908696	1876	1876	1876	1876	0
456	20230908	130200	465908696	1876	1876	1876	1876	0
457	20230908	130100	465908696	1876	1876	1876	1876	0
458	20230908	130000	465908696	1876	1876	1876	1876	40
459	20230908	125900	465833656	1876	1876	1876	1876	5
460	20230908	125800	465824276	1877	1877	1877	1877	0
461	20230908	125700	465824276	1877	1877	1877	1877	10
462	20230908	125600	465805506	1878	1873	1878	1873	413
463	20230908	125500	465031901	1873	1872	1873	1872	5319
464	20230908	125400	455069427	1872	1872	1872	1872	200
465	20230908	125300	454695027	1872	1872	1872	1872	0
466	20230908	125200	454695027	1872	1872	1872	1872	0
467	20230908	125100	454695027	1872	1872	1872	1872	2
468	20230908	125000	454691283	1856	1871	1871	1856	2701
469	20230908	124900	449644761	1873	1873	1873	1873	1000
470	20230908	124800	447771761	1873	1873	1873	1871	3391
471	20230908	124700	441421368	1878	1878	1878	1878	113
472	20230908	124600	441209154	1878	1877	1878	1877	500
473	20230908	124500	440270276	1877	1877	1877	1877	0
474	20230908	124400	440270276	1877	1877	1877	1877	2
475	20230908	124300	440266522	1869	1869	1869	1869	50
476	20230908	124200	440173072	1877	1877	1877	1877	0
477	20230908	124100	440173072	1877	1877	1877	1877	100
478	20230908	124000	439985372	1877	1877	1877	1877	0
479	20230908	123900	439985372	1877	1877	1877	1877	1
480	20230908	123800	439983495	1868	1876	1876	1868	100
481	20230908	123700	439796602	1877	1877	1877	1877	1
482	20230908	123600	439794725	1877	1876	1878	1876	7
483	20230908	123500	439781586	1870	1874	1874	1870	6
484	20230908	123400	439770355	1878	1872	1878	1870	23
485	20230908	123300	439727260	1871	1878	1878	1871	9
486	20230908	123200	439710393	1870	1870	1870	1870	0
487	20230908	123100	439710393	1870	1871	1873	1870	172
488	20230908	123000	439388561	1871	1875	1875	1869	166
489	20230908	122900	439077717	1876	1876	1876	1876	2031
490	20230908	122800	435267561	1877	1877	1877	1877	1001
491	20230908	122700	433388684	1878	1878	1878	1878	0
492	20230908	122600	433388684	1878	1878	1878	1878	0
493	20230908	122500	433388684	1878	1878	1878	1878	0
494	20230908	122400	433388684	1878	1879	1879	1878	123
495	20230908	122300	433157587	1879	1879	1880	1879	1392
496	20230908	122200	430541570	1878	1878	1878	1878	410
497	20230908	122100	429771590	1877	1877	1877	1877	13
498	20230908	122000	429747189	1877	1878	1878	1877	20
499	20230908	121900	429709642	1878	1878	1878	1878	468
500	20230908	121800	428830738	1877	1877	1877	1877	0
501	20230908	121700	428830738	1877	1877	1877	1877	891
502	20230908	121600	427158331	1878	1877	1878	1877	62
503	20230908	121500	427041947	1877	1877	1877	1877	0
504	20230908	121400	427041947	1877	1876	1877	1876	62
505	20230908	121300	426925609	1876	1876	1876	1876	25
506	20230908	121200	426878709	1875	1875	1875	1875	0
507	20230908	121100	426878709	1875	1875	1875	1875	0
508	20230908	121000	426878709	1875	1875	1875	1875	50
509	20230908	120900	426784959	1875	1874	1875	1874	96
510	20230908	120800	426605009	1874	1873	1874	1873	1432
511	20230908	120700	423921859	1872	1866	1872	1866	8242
512	20230908	120600	408510993	1866	1866	1866	1866	1
513	20230908	120500	408509127	1865	1866	1866	1865	26
514	20230908	120400	408460636	1868	1868	1868	1868	0
515	20230908	120300	408460636	1868	1868	1868	1868	0
516	20230908	120200	408460636	1868	1868	1868	1868	1
517	20230908	120100	408458768	1857	1857	1857	1857	0
518	20230908	120000	408458768	1857	1856	1857	1856	6
519	20230908	115900	408447629	1856	1856	1856	1854	168
520	20230908	115800	408135919	1853	1853	1853	1853	2698
521	20230908	115700	403136525	1851	1866	1866	1851	10000
522	20230908	115600	384570948	1863	1868	1868	1863	104
523	20230908	115500	384377181	1867	1867	1867	1867	0
524	20230908	115400	384377181	1867	1867	1867	1867	0
525	20230908	115300	384377181	1867	1867	1867	1867	0
526	20230908	115200	384377181	1867	1867	1867	1867	0
527	20230908	115100	384377181	1867	1867	1867	1867	788
528	20230908	115000	382905985	1867	1863	1867	1863	2247
529	20230908	114900	378711406	1867	1867	1867	1867	0
530	20230908	114800	378711406	1867	1867	1867	1867	0
531	20230908	114700	378711406	1867	1865	1867	1865	92
532	20230908	114600	378539801	1865	1865	1865	1863	246
533	20230908	114500	378081101	1865	1865	1865	1865	0
534	20230908	114400	378081101	1865	1865	1865	1865	0
535	20230908	114300	378081101	1865	1865	1865	1865	600
536	20230908	114200	376962101	1866	1865	1866	1865	30
537	20230908	114100	376906149	1865	1865	1865	1865	1
538	20230908	114000	376904284	1864	1863	1864	1863	264
539	20230908	113900	376412388	1863	1863	1863	1863	0
540	20230908	113800	376412388	1863	1863	1863	1863	293
541	20230908	113700	375866529	1864	1869	1869	1864	32
542	20230908	113600	375806810	1870	1870	1870	1870	0
543	20230908	113500	375806810	1870	1870	1870	1870	0
544	20230908	113400	375806810	1870	1870	1870	1870	0
545	20230908	113300	375806810	1870	1870	1870	1870	0
546	20230908	113200	375806810	1870	1870	1870	1870	0
547	20230908	113100	375806810	1870	1870	1870	1870	0
548	20230908	113000	375806810	1870	1870	1870	1870	0
549	20230908	112900	375806810	1870	1870	1870	1870	0
550	20230908	112800	375806810	1870	1870	1870	1870	0
551	20230908	112700	375806810	1870	1870	1870	1870	2
552	20230908	112600	375803070	1863	1863	1863	1863	0
553	20230908	112500	375803070	1863	1870	1870	1863	6
554	20230908	112400	375791871	1870	1870	1870	1870	2
555	20230908	112300	375788131	1871	1870	1871	1870	11
556	20230908	112200	375767560	1871	1871	1871	1871	0
557	20230908	112100	375767560	1871	1870	1871	1870	725
558	20230908	112000	374411095	1864	1868	1869	1861	15
559	20230908	111900	374383111	1861	1871	1871	1860	274
560	20230908	111800	373873051	1872	1872	1872	1872	1
561	20230908	111700	373871179	1871	1871	1872	1871	5
562	20230908	111600	373861823	1869	1869	1869	1869	0
563	20230908	111500	373861823	1869	1869	1871	1869	1317
564	20230908	111400	371398976	1869	1869	1869	1869	10
565	20230908	111300	371380286	1864	1868	1869	1864	7394
566	20230908	111200	357593400	1867	1865	1867	1864	4880
567	20230908	111100	348493420	1867	1869	1869	1865	69
568	20230908	111000	348364675	1865	1860	1868	1860	8154
569	20230908	110900	333169948	1859	1855	1859	1855	1513
570	20230908	110800	330359045	1854	1853	1854	1853	34
571	20230908	110700	330296010	1852	1852	1852	1852	0
572	20230908	110600	330296010	1852	1853	1853	1852	2
573	20230908	110500	330292305	1852	1852	1853	1851	611
574	20230908	110400	329161042	1853	1853	1853	1851	77
575	20230908	110300	329018446	1853	1853	1853	1853	0
576	20230908	110200	329018446	1853	1852	1853	1852	6
577	20230908	110100	329007333	1853	1853	1854	1851	30
578	20230908	110000	328951768	1853	1845	1853	1845	3267
579	20230908	105900	322907494	1845	1846	1846	1845	823
580	20230908	105800	321389008	1845	1845	1845	1845	519
581	20230908	105700	320431453	1846	1846	1846	1846	1578
582	20230908	105600	317518465	1848	1849	1849	1846	1008
583	20230908	105500	315657023	1847	1848	1849	1847	2101
584	20230908	105400	311776300	1847	1847	1847	1847	598
585	20230908	105300	310671794	1848	1848	1848	1847	1203
586	20230908	105200	308449232	1850	1848	1850	1848	113
587	20230908	105100	308240298	1848	1849	1849	1848	3302
588	20230908	105000	302136955	1849	1849	1849	1849	152
589	20230908	104900	301855907	1849	1850	1850	1848	3768
590	20230908	104800	294887196	1851	1852	1852	1851	97
591	20230908	104700	294707644	1851	1851	1851	1851	603
592	20230908	104600	293591491	1851	1851	1851	1851	1361
593	20230908	104500	291072280	1851	1850	1851	1850	569
594	20230908	104400	290019585	1850	1849	1850	1849	610
595	20230908	104300	288891686	1850	1849	1850	1849	999
596	20230908	104200	287044534	1849	1850	1851	1849	880
597	20230908	104100	285417347	1849	1853	1862	1849	586
598	20230908	104000	284333741	1849	1848	1849	1848	3768
599	20230908	103900	277370358	1848	1848	1849	1848	1895
600	20230908	103800	273868396	1848	1849	1849	1848	501
601	20230908	103700	272942546	1849	1849	1849	1849	1400
602	20230908	103600	270353946	1849	1848	1849	1848	621
603	20230908	103500	269206337	1849	1849	1849	1849	1
604	20230908	103400	269204488	1849	1850	1850	1849	322
605	20230908	103300	268609105	1850	1850	1850	1850	2
606	20230908	103200	268605405	1850	1852	1852	1850	33
607	20230908	103100	268544351	1855	1854	1855	1849	503
608	20230908	103000	267611793	1854	1849	1854	1848	1656
609	20230908	102900	264550283	1849	1849	1849	1848	3370
610	20230908	102800	258321621	1849	1849	1849	1849	812
611	20230908	102700	256820233	1849	1849	1849	1848	411
612	20230908	102600	256060702	1849	1848	1849	1848	1428
613	20230908	102500	253421757	1849	1852	1852	1849	1261
614	20230908	102400	251089568	1852	1852	1852	1852	2812
615	20230908	102300	245881744	1852	1852	1852	1852	101
616	20230908	102200	245694692	1852	1852	1852	1852	480
617	20230908	102100	244805732	1853	1855	1855	1852	608
618	20230908	102000	243679371	1858	1858	1858	1858	545
619	20230908	101900	242666761	1858	1855	1858	1855	46
620	20230908	101800	242581426	1854	1854	1854	1854	1444
621	20230908	101700	239904250	1853	1852	1860	1852	9
622	20230908	101600	239887556	1852	1852	1862	1851	2668
623	20230908	101500	234946209	1852	1849	1852	1849	3701
624	20230908	101400	228097290	1850	1851	1851	1849	1418
625	20230908	101300	225473789	1851	1852	1852	1851	85
626	20230908	101200	225316413	1851	1851	1851	1851	564
627	20230908	101100	224272449	1851	1851	1852	1851	809
628	20230908	101000	222774963	1851	1851	1851	1851	613
629	20230908	100900	221640300	1851	1851	1851	1851	1276
630	20230908	100800	219278424	1852	1852	1852	1852	110
631	20230908	100700	219074704	1852	1851	1853	1851	1250
632	20230908	100600	216760081	1852	1852	1852	1852	1
633	20230908	100500	216758229	1849	1850	1862	1848	564
634	20230908	100400	215714773	1847	1856	1865	1847	1753
635	20230908	100300	212470064	1854	1850	1867	1850	114
636	20230908	100200	212258971	1852	1850	1852	1850	4832
637	20230908	100100	203318818	1850	1850	1850	1850	521
638	20230908	100000	202354968	1850	1848	1850	1848	1152
639	20230908	095900	200224526	1850	1848	1850	1848	3233
640	20230908	095800	194248230	1848	1848	1848	1848	0
641	20230908	095700	194248230	1848	1847	1848	1847	54
642	20230908	095600	194148478	1847	1847	1847	1847	2554
643	20230908	095500	189431240	1847	1847	1847	1847	1542
644	20230908	095400	186583166	1847	1847	1847	1847	301
645	20230908	095300	186027219	1847	1848	1848	1847	4678
646	20230908	095200	177386665	1848	1848	1848	1847	1180
647	20230908	095100	175206678	1848	1849	1849	1848	6584
648	20230908	095000	163034457	1849	1849	1849	1849	435
649	20230908	094900	162230142	1849	1848	1849	1848	824
650	20230908	094800	160706589	1849	1849	1850	1849	2417
651	20230908	094700	156235784	1847	1848	1848	1847	1237
652	20230908	094600	153950638	1848	1848	1848	1848	1217
653	20230908	094500	151701622	1848	1848	1849	1848	2246
654	20230908	094400	147550748	1848	1850	1850	1848	1142
655	20230908	094300	145438856	1850	1850	1850	1850	290
656	20230908	094200	144902356	1850	1851	1851	1850	90
657	20230908	094100	144735855	1851	1850	1851	1848	675
658	20230908	094000	143487097	1848	1849	1849	1846	4005
659	20230908	093900	136086127	1849	1857	1857	1849	3724
660	20230908	093800	129189882	1856	1853	1864	1850	1747
661	20230908	093700	125955819	1852	1851	1853	1851	911
662	20230908	093600	124269100	1850	1850	1851	1850	124
663	20230908	093500	124039578	1850	1856	1856	1849	6011
664	20230908	093400	112914038	1855	1856	1868	1855	37
665	20230908	093300	112845089	1855	1852	1855	1852	956
666	20230908	093200	111072659	1851	1851	1852	1851	614
667	20230908	093100	109935946	1852	1851	1852	1850	401
668	20230908	093000	109193682	1851	1855	1855	1851	2095
669	20230908	092900	105311564	1855	1858	1858	1855	7295
670	20230908	092800	91769389	1857	1860	1860	1857	2320
671	20230908	092700	87457332	1861	1860	1861	1859	702
672	20230908	092600	86152310	1859	1859	1859	1859	1048
673	20230908	092500	84204078	1859	1861	1861	1859	393
674	20230908	092400	83473489	1858	1861	1861	1858	3126
675	20230908	092300	77660824	1862	1862	1862	1862	7
676	20230908	092200	77647790	1862	1861	1862	1861	656
677	20230908	092100	76426841	1861	1861	1861	1860	1328
678	20230908	092000	73956340	1861	1864	1865	1861	10291
679	20230908	091900	54795654	1863	1864	1864	1863	1741
680	20230908	091800	51550629	1864	1866	1866	1864	472
681	20230908	091700	50670353	1866	1863	1866	1863	1517
682	20230908	091600	47843709	1863	1864	1866	1863	84
683	20230908	091500	47687082	1863	1866	1867	1862	6923
684	20230908	091400	34791262	1862	1870	1870	1862	4661
685	20230908	091300	26095004	1870	1870	1870	1870	392
686	20230908	091200	25361964	1871	1871	1871	1871	1
687	20230908	091100	25360093	1872	1871	1872	1871	1118
688	20230908	091000	23267656	1871	1873	1873	1871	703
689	20230908	090900	21951135	1873	1873	1873	1873	1330
690	20230908	090800	19460045	1873	1877	1877	1873	514
691	20230908	090700	18496076	1877	1878	1878	1877	267
692	20230908	090600	17994651	1878	1876	1879	1876	608
693	20230908	090500	16853101	1868	1874	1875	1868	5348
694	20230908	090400	6858380	1867	1874	1874	1866	4
695	20230908	090300	6850907	1864	1864	1864	1864	500
696	20230908	090200	5918907	1862	1862	1870	1861	2000
697	20230908	090100	2192533	1862	1862	1862	1862	0
698	20230908	090000	2192533	1862	1863	1863	1862	1177