KissMeData/048550/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192000	426964268	1840	1840	1840	1840	4095
3	20230926	191900	426964268	1840	1840	1840	1840	0
4	20230926	191800	426964268	1840	1840	1840	1840	0
5	20230926	191700	426964268	1840	1840	1840	1840	0
6	20230926	191600	426964268	1840	1840	1840	1840	0
7	20230926	191500	426964268	1840	1840	1840	1840	0
8	20230926	191400	426964268	1840	1840	1840	1840	0
9	20230926	191300	426964268	1840	1840	1840	1840	0
10	20230926	191200	426964268	1840	1840	1840	1840	0
11	20230926	191100	426964268	1840	1840	1840	1840	0
12	20230926	191000	426964268	1840	1840	1840	1840	0
13	20230926	190900	426964268	1840	1840	1840	1840	0
14	20230926	190800	426964268	1840	1840	1840	1840	0
15	20230926	190700	426964268	1840	1840	1840	1840	0
16	20230926	190600	426964268	1840	1840	1840	1840	0
17	20230926	190500	426964268	1840	1840	1840	1840	0
18	20230926	190400	426964268	1840	1840	1840	1840	0
19	20230926	190300	426964268	1840	1840	1840	1840	0
20	20230926	190200	426964268	1840	1840	1840	1840	0
21	20230926	190100	426964268	1840	1840	1840	1840	0
22	20230926	190000	426964268	1840	1840	1840	1840	0
23	20230926	185900	426964268	1840	1840	1840	1840	0
24	20230926	185800	426964268	1840	1840	1840	1840	0
25	20230926	185700	426964268	1840	1840	1840	1840	0
26	20230926	185600	426964268	1840	1840	1840	1840	0
27	20230926	185500	426964268	1840	1840	1840	1840	0
28	20230926	185400	426964268	1840	1840	1840	1840	0
29	20230926	185300	426964268	1840	1840	1840	1840	0
30	20230926	185200	426964268	1840	1840	1840	1840	0
31	20230926	185100	426964268	1840	1840	1840	1840	0
32	20230926	185000	426964268	1840	1840	1840	1840	4095
33	20230926	184900	426964268	1840	1840	1840	1840	0
34	20230926	184800	426964268	1840	1840	1840	1840	0
35	20230926	184700	426964268	1840	1840	1840	1840	0
36	20230926	184600	426964268	1840	1840	1840	1840	0
37	20230926	184500	426964268	1840	1840	1840	1840	0
38	20230926	184400	426964268	1840	1840	1840	1840	0
39	20230926	184300	426964268	1840	1840	1840	1840	0
40	20230926	184200	426964268	1840	1840	1840	1840	0
41	20230926	184100	426964268	1840	1840	1840	1840	0
42	20230926	184000	426964268	1840	1840	1840	1840	0
43	20230926	183900	426964268	1840	1840	1840	1840	0
44	20230926	183800	426964268	1840	1840	1840	1840	0
45	20230926	183700	426964268	1840	1840	1840	1840	0
46	20230926	183600	426964268	1840	1840	1840	1840	0
47	20230926	183500	426964268	1840	1840	1840	1840	0
48	20230926	183400	426964268	1840	1840	1840	1840	0
49	20230926	183300	426964268	1840	1840	1840	1840	0
50	20230926	183200	426964268	1840	1840	1840	1840	0
51	20230926	183100	426964268	1840	1840	1840	1840	0
52	20230926	183000	426964268	1840	1840	1840	1840	0
53	20230926	182900	426964268	1840	1840	1840	1840	0
54	20230926	182800	426964268	1840	1840	1840	1840	0
55	20230926	182700	426964268	1840	1840	1840	1840	0
56	20230926	182600	426964268	1840	1840	1840	1840	0
57	20230926	182500	426964268	1840	1840	1840	1840	0
58	20230926	182400	426964268	1840	1840	1840	1840	0
59	20230926	182300	426964268	1840	1840	1840	1840	0
60	20230926	182200	426964268	1840	1840	1840	1840	0
61	20230926	182100	426964268	1840	1840	1840	1840	0
62	20230926	182000	426964268	1840	1840	1840	1840	4095
63	20230926	181900	426964268	1840	1840	1840	1840	0
64	20230926	181800	426964268	1840	1840	1840	1840	0
65	20230926	181700	426964268	1840	1840	1840	1840	0
66	20230926	181600	426964268	1840	1840	1840	1840	0
67	20230926	181500	426964268	1840	1840	1840	1840	0
68	20230926	181400	426964268	1840	1840	1840	1840	0
69	20230926	181300	426964268	1840	1840	1840	1840	0
70	20230926	181200	426964268	1840	1840	1840	1840	0
71	20230926	181100	426964268	1840	1840	1840	1840	0
72	20230926	181000	426964268	1840	1840	1840	1840	0
73	20230926	180900	426964268	1840	1840	1840	1840	0
74	20230926	180800	426964268	1840	1840	1840	1840	0
75	20230926	180700	426964268	1840	1840	1840	1840	0
76	20230926	180600	426964268	1840	1840	1840	1840	0
77	20230926	180500	426964268	1840	1840	1840	1840	0
78	20230926	180400	426964268	1840	1840	1840	1840	0
79	20230926	180300	426964268	1840	1840	1840	1840	0
80	20230926	180200	426964268	1840	1840	1840	1840	0
81	20230926	180100	426964268	1840	1840	1840	1840	0
82	20230926	180000	426964268	1840	1840	1840	1840	0
83	20230926	175900	426964268	1840	1840	1840	1840	0
84	20230926	175800	426964268	1840	1840	1840	1840	0
85	20230926	175700	426964268	1840	1840	1840	1840	0
86	20230926	175600	426964268	1840	1840	1840	1840	0
87	20230926	175500	426964268	1840	1840	1840	1840	0
88	20230926	175400	426964268	1840	1840	1840	1840	0
89	20230926	175300	426964268	1840	1840	1840	1840	0
90	20230926	175200	426964268	1840	1840	1840	1840	0
91	20230926	175100	426964268	1840	1840	1840	1840	0
92	20230926	175000	426964268	1840	1840	1840	1840	4095
93	20230926	174900	426964268	1840	1840	1840	1840	0
94	20230926	174800	426964268	1840	1840	1840	1840	0
95	20230926	174700	426964268	1840	1840	1840	1840	0
96	20230926	174600	426964268	1840	1840	1840	1840	0
97	20230926	174500	426964268	1840	1840	1840	1840	0
98	20230926	174400	426964268	1840	1840	1840	1840	0
99	20230926	174300	426964268	1840	1840	1840	1840	0
100	20230926	174200	426964268	1840	1840	1840	1840	0
101	20230926	174100	426964268	1840	1840	1840	1840	0
102	20230926	174000	426964268	1840	1840	1840	1840	0
103	20230926	173900	426964268	1840	1840	1840	1840	0
104	20230926	173800	426964268	1840	1840	1840	1840	0
105	20230926	173700	426964268	1840	1840	1840	1840	0
106	20230926	173600	426964268	1840	1840	1840	1840	0
107	20230926	173500	426964268	1840	1840	1840	1840	0
108	20230926	173400	426964268	1840	1840	1840	1840	0
109	20230926	173300	426964268	1840	1840	1840	1840	0
110	20230926	173200	426964268	1840	1840	1840	1840	0
111	20230926	173100	426964268	1840	1840	1840	1840	0
112	20230926	173000	426964268	1840	1840	1840	1840	0
113	20230926	172900	426964268	1840	1840	1840	1840	0
114	20230926	172800	426964268	1840	1840	1840	1840	0
115	20230926	172700	426964268	1840	1840	1840	1840	0
116	20230926	172600	426964268	1840	1840	1840	1840	0
117	20230926	172500	426964268	1840	1840	1840	1840	0
118	20230926	172400	426964268	1840	1840	1840	1840	0
119	20230926	172300	426964268	1840	1840	1840	1840	0
120	20230926	172200	426964268	1840	1840	1840	1840	0
121	20230926	172100	426964268	1840	1840	1840	1840	0
122	20230926	172000	426964268	1840	1840	1840	1840	4095
123	20230926	171900	426964268	1840	1840	1840	1840	0
124	20230926	171800	426964268	1840	1840	1840	1840	0
125	20230926	171700	426964268	1840	1840	1840	1840	0
126	20230926	171600	426964268	1840	1840	1840	1840	0
127	20230926	171500	426964268	1840	1840	1840	1840	0
128	20230926	171400	426964268	1840	1840	1840	1840	0
129	20230926	171300	426964268	1840	1840	1840	1840	0
130	20230926	171200	426964268	1840	1840	1840	1840	0
131	20230926	171100	426964268	1840	1840	1840	1840	0
132	20230926	171000	426964268	1840	1840	1840	1840	0
133	20230926	170900	426964268	1840	1840	1840	1840	0
134	20230926	170800	426964268	1840	1840	1840	1840	0
135	20230926	170700	426964268	1840	1840	1840	1840	0
136	20230926	170600	426964268	1840	1840	1840	1840	0
137	20230926	170500	426964268	1840	1840	1840	1840	0
138	20230926	170400	426964268	1840	1840	1840	1840	0
139	20230926	170300	426964268	1840	1840	1840	1840	0
140	20230926	170200	426964268	1840	1840	1840	1840	0
141	20230926	170100	426964268	1840	1840	1840	1840	0
142	20230926	170000	426964268	1840	1840	1840	1840	0
143	20230926	165900	426964268	1840	1840	1840	1840	0
144	20230926	165800	426964268	1840	1840	1840	1840	0
145	20230926	165700	426964268	1840	1840	1840	1840	0
146	20230926	165600	426964268	1840	1840	1840	1840	0
147	20230926	165500	426964268	1840	1840	1840	1840	0
148	20230926	165400	426964268	1840	1840	1840	1840	0
149	20230926	165300	426964268	1840	1840	1840	1840	0
150	20230926	165200	426964268	1840	1840	1840	1840	0
151	20230926	165100	426964268	1840	1840	1840	1840	0
152	20230926	165000	426964268	1840	1840	1840	1840	4095
153	20230926	164900	426964268	1840	1840	1840	1840	0
154	20230926	164800	426964268	1840	1840	1840	1840	0
155	20230926	164700	426964268	1840	1840	1840	1840	0
156	20230926	164600	426964268	1840	1840	1840	1840	0
157	20230926	164500	426964268	1840	1840	1840	1840	0
158	20230926	164400	426964268	1840	1840	1840	1840	0
159	20230926	164300	426964268	1840	1840	1840	1840	0
160	20230926	164200	426964268	1840	1840	1840	1840	0
161	20230926	164100	426964268	1840	1840	1840	1840	0
162	20230926	164000	426964268	1840	1840	1840	1840	0
163	20230926	163900	426964268	1840	1840	1840	1840	0
164	20230926	163800	426964268	1840	1840	1840	1840	0
165	20230926	163700	426964268	1840	1840	1840	1840	0
166	20230926	163600	426964268	1840	1840	1840	1840	0
167	20230926	163500	426964268	1840	1840	1840	1840	0
168	20230926	163400	426964268	1840	1840	1840	1840	0
169	20230926	163300	426964268	1840	1840	1840	1840	0
170	20230926	163200	426964268	1840	1840	1840	1840	0
171	20230926	163100	426964268	1840	1840	1840	1840	0
172	20230926	163000	426964268	1840	1840	1840	1840	0
173	20230926	162900	426964268	1840	1840	1840	1840	0
174	20230926	162800	426964268	1840	1840	1840	1840	0
175	20230926	162700	426964268	1840	1840	1840	1840	0
176	20230926	162600	426964268	1840	1840	1840	1840	0
177	20230926	162500	426964268	1840	1840	1840	1840	0
178	20230926	162400	426964268	1840	1840	1840	1840	0
179	20230926	162300	426964268	1840	1840	1840	1840	0
180	20230926	162200	426964268	1840	1840	1840	1840	0
181	20230926	162100	426964268	1840	1840	1840	1840	0
182	20230926	162000	426964268	1840	1840	1840	1840	4095
183	20230926	161900	426964268	1840	1840	1840	1840	0
184	20230926	161800	426964268	1840	1840	1840	1840	0
185	20230926	161700	426964268	1840	1840	1840	1840	0
186	20230926	161600	426964268	1840	1840	1840	1840	0
187	20230926	161500	426964268	1840	1840	1840	1840	0
188	20230926	161400	426964268	1840	1840	1840	1840	0
189	20230926	161300	426964268	1840	1840	1840	1840	0
190	20230926	161200	426964268	1840	1840	1840	1840	0
191	20230926	161100	426964268	1840	1840	1840	1840	0
192	20230926	161000	426964268	1840	1840	1840	1840	0
193	20230926	160900	426964268	1840	1840	1840	1840	0
194	20230926	160800	426964268	1840	1840	1840	1840	0
195	20230926	160700	426964268	1840	1840	1840	1840	0
196	20230926	160600	426964268	1840	1840	1840	1840	0
197	20230926	160500	426964268	1840	1840	1840	1840	0
198	20230926	160400	426964268	1840	1840	1840	1840	0
199	20230926	160300	426964268	1840	1840	1840	1840	0
200	20230926	160200	426964268	1840	1840	1840	1840	0
201	20230926	160100	426964268	1840	1840	1840	1840	0
202	20230926	160000	426964268	1840	1840	1840	1840	0
203	20230926	155900	426964268	1840	1840	1840	1840	0
204	20230926	155800	426964268	1840	1840	1840	1840	0
205	20230926	155700	426964268	1840	1840	1840	1840	0
206	20230926	155600	426964268	1840	1840	1840	1840	0
207	20230926	155500	426964268	1840	1840	1840	1840	0
208	20230926	155400	426964268	1840	1840	1840	1840	0
209	20230926	155300	426964268	1840	1840	1840	1840	0
210	20230926	155200	426964268	1840	1840	1840	1840	0
211	20230926	155100	426964268	1840	1840	1840	1840	0
212	20230926	155000	426964268	1840	1840	1840	1840	4095
213	20230926	154900	426964268	1840	1840	1840	1840	0
214	20230926	154800	426964268	1840	1840	1840	1840	0
215	20230926	154700	426964268	1840	1840	1840	1840	0
216	20230926	154600	426964268	1840	1840	1840	1840	0
217	20230926	154500	426964268	1840	1840	1840	1840	0
218	20230926	154400	426964268	1840	1840	1840	1840	0
219	20230926	154300	426964268	1840	1840	1840	1840	0
220	20230926	154200	426964268	1840	1840	1840	1840	0
221	20230926	154100	426964268	1840	1840	1840	1840	0
222	20230926	154000	426964268	1840	1840	1840	1840	0
223	20230926	153900	426964268	1840	1840	1840	1840	0
224	20230926	153800	426964268	1840	1840	1840	1840	0
225	20230926	153700	426964268	1840	1840	1840	1840	0
226	20230926	153600	426964268	1840	1840	1840	1840	0
227	20230926	153500	426964268	1840	1840	1840	1840	0
228	20230926	153400	426964268	1840	1840	1840	1840	0
229	20230926	153300	426964268	1840	1840	1840	1840	0
230	20230926	153200	426964268	1840	1840	1840	1840	0
231	20230926	153100	426964268	1840	1840	1840	1840	0
232	20230926	153000	426964268	1840	1840	1840	1840	4095
233	20230926	152900	419429468	1844	1844	1844	1844	0
234	20230926	152800	419429468	1844	1844	1844	1844	0
235	20230926	152700	419429468	1844	1844	1844	1844	0
236	20230926	152600	419429468	1844	1844	1844	1844	0
237	20230926	152500	419429468	1844	1844	1844	1844	0
238	20230926	152400	419429468	1844	1844	1844	1844	0
239	20230926	152300	419429468	1844	1844	1844	1844	0
240	20230926	152200	419429468	1844	1844	1844	1844	0
241	20230926	152100	419429468	1844	1844	1844	1844	0
242	20230926	152000	419429468	1844	1844	1844	1844	0
243	20230926	151900	419429468	1844	1846	1846	1838	440
244	20230926	151800	418619389	1841	1839	1841	1839	518
245	20230926	151700	417665855	1838	1838	1839	1838	325
246	20230926	151600	417068453	1838	1842	1842	1838	24639
247	20230926	151500	371748508	1841	1841	1841	1841	0
248	20230926	151400	371748508	1841	1842	1842	1841	417
249	20230926	151300	370980710	1841	1842	1842	1841	2710
250	20230926	151200	365991595	1841	1845	1845	1841	1656
251	20230926	151100	362942350	1845	1845	1845	1845	0
252	20230926	151000	362942350	1845	1845	1845	1845	0
253	20230926	150900	362942350	1845	1845	1845	1845	0
254	20230926	150800	362942350	1845	1844	1845	1843	120
255	20230926	150700	362721125	1845	1845	1845	1845	28
256	20230926	150600	362669465	1850	1850	1850	1850	0
257	20230926	150500	362669465	1850	1849	1850	1849	300
258	20230926	150400	362114557	1849	1847	1849	1847	100
259	20230926	150300	361929660	1841	1842	1842	1841	1493
260	20230926	150200	359180315	1842	1845	1845	1842	1125
261	20230926	150100	357107500	1849	1849	1849	1849	10
262	20230926	150000	357089010	1849	1849	1849	1849	6
263	20230926	145900	357077916	1849	1849	1849	1849	206
264	20230926	145800	356697022	1849	1849	1849	1849	28
265	20230926	145700	356645250	1849	1849	1849	1849	0
266	20230926	145600	356645250	1849	1849	1849	1849	0
267	20230926	145500	356645250	1849	1849	1849	1849	0
268	20230926	145400	356645250	1849	1846	1849	1846	39
269	20230926	145300	356573151	1849	1849	1849	1849	0
270	20230926	145200	356573151	1849	1849	1849	1849	0
271	20230926	145100	356573151	1849	1849	1849	1849	0
272	20230926	145000	356573151	1849	1849	1849	1849	9
273	20230926	144900	356556510	1850	1850	1850	1850	0
274	20230926	144800	356556510	1850	1850	1850	1850	0
275	20230926	144700	356556510	1850	1850	1850	1850	0
276	20230926	144600	356556510	1850	1850	1850	1850	0
277	20230926	144500	356556510	1850	1846	1850	1846	5
278	20230926	144400	356547270	1845	1845	1845	1845	1
279	20230926	144300	356545425	1845	1845	1845	1845	0
280	20230926	144200	356545425	1845	1845	1845	1845	797
281	20230926	144100	355074960	1844	1844	1844	1844	0
282	20230926	144000	355074960	1844	1844	1844	1844	213
283	20230926	143900	354682188	1841	1841	1841	1841	0
284	20230926	143800	354682188	1841	1842	1842	1841	22
285	20230926	143700	354641677	1844	1844	1844	1844	700
286	20230926	143600	353350877	1841	1843	1843	1841	6710
287	20230926	143500	340993452	1843	1843	1843	1843	10
288	20230926	143400	340975022	1843	1843	1843	1843	15
289	20230926	143300	340947377	1843	1843	1843	1843	5
290	20230926	143200	340938162	1843	1843	1843	1843	1743
291	20230926	143100	337725813	1843	1843	1843	1843	997
292	20230926	143000	335888342	1843	1843	1843	1843	520
293	20230926	142900	334929982	1843	1843	1844	1843	3581
294	20230926	142800	328330169	1844	1844	1844	1844	20
295	20230926	142700	328293289	1843	1843	1844	1843	51
296	20230926	142600	328199269	1843	1844	1844	1843	210
297	20230926	142500	327812222	1844	1845	1845	1843	1868
298	20230926	142400	324367594	1844	1845	1845	1844	450
299	20230926	142300	323537564	1845	1845	1845	1845	300
300	20230926	142200	322984064	1845	1845	1845	1845	0
301	20230926	142100	322984064	1845	1845	1845	1845	3
302	20230926	142000	322978529	1845	1845	1845	1845	16
303	20230926	141900	322949009	1845	1847	1847	1845	119
304	20230926	141800	322729393	1847	1847	1847	1847	0
305	20230926	141700	322729393	1847	1847	1847	1847	822
306	20230926	141600	321211159	1847	1847	1847	1847	37
307	20230926	141500	321142820	1845	1845	1845	1845	0
308	20230926	141400	321142820	1845	1845	1845	1845	796
309	20230926	141300	319674200	1845	1845	1845	1845	47
310	20230926	141200	319587485	1844	1844	1844	1844	100
311	20230926	141100	319403085	1845	1845	1845	1844	1042
312	20230926	141000	317481595	1845	1846	1846	1844	3010
313	20230926	140900	311930112	1846	1846	1847	1846	126
314	20230926	140800	311697500	1847	1847	1847	1847	0
315	20230926	140700	311697500	1847	1847	1847	1847	119
316	20230926	140600	311477707	1847	1847	1847	1847	3
317	20230926	140500	311472166	1846	1846	1846	1846	0
318	20230926	140400	311472166	1846	1846	1846	1846	10
319	20230926	140300	311453706	1846	1845	1846	1845	151
320	20230926	140200	311174974	1846	1846	1846	1846	10
321	20230926	140100	311156514	1846	1846	1846	1846	8
322	20230926	140000	311141746	1846	1846	1846	1846	0
323	20230926	135900	311141746	1846	1846	1846	1846	1
324	20230926	135800	311139900	1846	1846	1846	1846	1
325	20230926	135700	311138054	1847	1845	1847	1845	30
326	20230926	135600	311082702	1845	1845	1845	1845	70
327	20230926	135500	310953552	1845	1844	1845	1844	425
328	20230926	135400	310169827	1844	1847	1847	1844	308
329	20230926	135300	309601517	1847	1847	1847	1847	114
330	20230926	135200	309390959	1847	1846	1847	1846	80
331	20230926	135100	309243200	1845	1845	1845	1845	128
332	20230926	135000	309007040	1846	1846	1846	1846	1
333	20230926	134900	309005194	1846	1846	1846	1846	10
334	20230926	134800	308986734	1846	1846	1846	1846	60
335	20230926	134700	308875974	1846	1846	1846	1846	0
336	20230926	134600	308875974	1846	1846	1846	1846	0
337	20230926	134500	308875974	1846	1846	1846	1846	2000
338	20230926	134400	305183974	1844	1844	1844	1844	0
339	20230926	134300	305183974	1844	1844	1844	1844	35
340	20230926	134200	305119434	1844	1844	1844	1844	50
341	20230926	134100	305027234	1845	1846	1849	1845	3480
342	20230926	134000	298597558	1846	1846	1846	1846	200
343	20230926	133900	298228358	1846	1846	1846	1846	0
344	20230926	133800	298228358	1846	1846	1846	1846	0
345	20230926	133700	298228358	1846	1847	1847	1846	1533
346	20230926	133600	295397644	1849	1849	1849	1849	4
347	20230926	133500	295390248	1849	1852	1852	1849	25
348	20230926	133400	295344017	1847	1847	1847	1847	0
349	20230926	133300	295344017	1847	1847	1847	1847	10
350	20230926	133200	295325547	1846	1847	1847	1846	404
351	20230926	133100	294579519	1850	1850	1850	1850	60
352	20230926	133000	294468519	1850	1850	1850	1850	0
353	20230926	132900	294468519	1850	1848	1854	1848	13
354	20230926	132800	294444450	1846	1846	1846	1846	656
355	20230926	132700	293233474	1846	1846	1846	1846	0
356	20230926	132600	293233474	1846	1846	1846	1846	0
357	20230926	132500	293233474	1846	1844	1846	1844	227
358	20230926	132400	292814880	1842	1843	1843	1842	838
359	20230926	132300	291270810	1843	1847	1847	1843	5788
360	20230926	132200	280587780	1852	1851	1852	1846	9829
361	20230926	132100	262417250	1849	1849	1849	1849	21
362	20230926	132000	262378421	1851	1851	1851	1851	0
363	20230926	131900	262378421	1851	1849	1851	1848	803
364	20230926	131800	260893628	1850	1851	1851	1850	3201
365	20230926	131700	254971773	1850	1850	1850	1850	2481
366	20230926	131600	250381923	1851	1851	1851	1851	49
367	20230926	131500	250291224	1850	1848	1850	1848	2624
368	20230926	131400	245437469	1848	1848	1848	1848	1487
369	20230926	131300	242689493	1849	1849	1849	1849	10
370	20230926	131200	242671003	1849	1849	1849	1849	55
371	20230926	131100	242569308	1848	1848	1848	1848	1000
372	20230926	131000	240721308	1848	1849	1849	1848	1971
373	20230926	130900	237077450	1850	1850	1850	1850	20
374	20230926	130800	237040450	1850	1849	1850	1849	40
375	20230926	130700	236966477	1849	1849	1849	1849	25
376	20230926	130600	236920252	1850	1850	1850	1850	50
377	20230926	130500	236827752	1849	1849	1849	1849	0
378	20230926	130400	236827752	1849	1849	1849	1849	124
379	20230926	130300	236598476	1849	1849	1849	1849	0
380	20230926	130200	236598476	1849	1850	1850	1849	29
381	20230926	130100	236544853	1850	1849	1850	1849	114
382	20230926	130000	236334049	1848	1849	1849	1848	756
383	20230926	125900	234936418	1850	1850	1850	1850	0
384	20230926	125800	234936418	1850	1852	1852	1850	201
385	20230926	125700	234564168	1850	1850	1850	1850	0
386	20230926	125600	234564168	1850	1852	1853	1850	32
387	20230926	125500	234504921	1853	1850	1853	1850	32
388	20230926	125400	234445661	1853	1851	1853	1851	81
389	20230926	125300	234295679	1851	1850	1851	1850	569
390	20230926	125200	233242997	1848	1848	1848	1848	0
391	20230926	125100	233242997	1848	1850	1850	1848	129
392	20230926	125000	233004349	1849	1851	1851	1849	1299
393	20230926	124900	230601153	1851	1851	1851	1851	0
394	20230926	124800	230601153	1851	1851	1851	1851	25
395	20230926	124700	230554878	1851	1851	1851	1851	0
396	20230926	124600	230554878	1851	1851	1851	1851	0
397	20230926	124500	230554878	1851	1851	1851	1851	83
398	20230926	124400	230401245	1851	1851	1851	1851	173
399	20230926	124300	230081022	1852	1852	1852	1852	10
400	20230926	124200	230062502	1851	1851	1851	1851	0
401	20230926	124100	230062502	1851	1851	1851	1851	0
402	20230926	124000	230062502	1851	1851	1851	1851	0
403	20230926	123900	230062502	1851	1851	1851	1851	0
404	20230926	123800	230062502	1851	1851	1851	1851	0
405	20230926	123700	230062502	1851	1851	1851	1851	0
406	20230926	123600	230062502	1851	1851	1851	1851	0
407	20230926	123500	230062502	1851	1851	1851	1851	67
408	20230926	123400	229938485	1851	1852	1852	1851	11
409	20230926	123300	229918123	1851	1852	1852	1851	1057
410	20230926	123200	227961615	1852	1852	1852	1852	108
411	20230926	123100	227761599	1852	1852	1852	1852	467
412	20230926	123000	226896715	1854	1854	1855	1854	1300
413	20230926	122900	224485471	1854	1854	1854	1854	74
414	20230926	122800	224348275	1854	1854	1854	1854	3
415	20230926	122700	224342713	1854	1854	1854	1854	0
416	20230926	122600	224342713	1854	1854	1854	1854	2
417	20230926	122500	224339005	1854	1854	1854	1854	100
418	20230926	122400	224153605	1854	1854	1854	1854	2
419	20230926	122300	224149897	1854	1854	1854	1854	105
420	20230926	122200	223955227	1854	1854	1854	1854	500
421	20230926	122100	223028227	1854	1854	1854	1854	500
422	20230926	122000	222101227	1851	1851	1851	1851	0
423	20230926	121900	222101227	1851	1851	1851	1851	8
424	20230926	121800	222086419	1851	1851	1851	1851	88
425	20230926	121700	221923531	1854	1854	1854	1854	24
426	20230926	121600	221879035	1854	1854	1854	1854	0
427	20230926	121500	221879035	1854	1851	1854	1851	766
428	20230926	121400	220461103	1851	1851	1851	1851	91
429	20230926	121300	220292662	1851	1851	1851	1851	0
430	20230926	121200	220292662	1851	1850	1851	1850	6
431	20230926	121100	220281558	1851	1850	1851	1850	155
432	20230926	121000	219994708	1851	1851	1851	1851	2
433	20230926	120900	219991006	1851	1851	1851	1851	3
434	20230926	120800	219985453	1851	1851	1851	1851	0
435	20230926	120700	219985453	1851	1851	1851	1851	0
436	20230926	120600	219985453	1851	1850	1851	1850	54
437	20230926	120500	219885551	1850	1850	1850	1850	440
438	20230926	120400	219071551	1851	1851	1851	1851	0
439	20230926	120300	219071551	1851	1851	1851	1851	3
440	20230926	120200	219065998	1846	1846	1846	1846	0
441	20230926	120100	219065998	1846	1846	1846	1846	0
442	20230926	120000	219065998	1846	1848	1848	1846	4403
443	20230926	115900	210930784	1848	1848	1848	1848	10
444	20230926	115800	210912304	1851	1851	1851	1851	10
445	20230926	115700	210893794	1851	1851	1851	1851	5
446	20230926	115600	210884539	1851	1851	1851	1851	0
447	20230926	115500	210884539	1851	1849	1851	1849	100
448	20230926	115400	210699459	1850	1852	1852	1850	16
449	20230926	115300	210669848	1847	1847	1847	1847	0
450	20230926	115200	210669848	1847	1849	1849	1847	1314
451	20230926	115100	208241866	1849	1849	1849	1849	0
452	20230926	115000	208241866	1849	1849	1849	1849	0
453	20230926	114900	208241866	1849	1849	1849	1849	156
454	20230926	114800	207953422	1852	1852	1852	1852	0
455	20230926	114700	207953422	1852	1852	1852	1852	1
456	20230926	114600	207951570	1852	1852	1852	1852	1
457	20230926	114500	207949718	1852	1852	1852	1852	0
458	20230926	114400	207949718	1852	1852	1852	1852	0
459	20230926	114300	207949718	1852	1852	1852	1852	0
460	20230926	114200	207949718	1852	1852	1852	1852	0
461	20230926	114100	207949718	1852	1852	1852	1852	0
462	20230926	114000	207949718	1852	1852	1852	1852	54
463	20230926	113900	207849710	1848	1848	1848	1848	757
464	20230926	113800	206450774	1847	1847	1847	1847	0
465	20230926	113700	206450774	1847	1847	1847	1847	39
466	20230926	113600	206378741	1847	1848	1848	1846	23
467	20230926	113500	206336260	1847	1847	1847	1847	0
468	20230926	113400	206336260	1847	1847	1847	1847	0
469	20230926	113300	206336260	1847	1847	1847	1847	564
470	20230926	113200	205294552	1848	1848	1848	1848	0
471	20230926	113100	205294552	1848	1848	1848	1848	0
472	20230926	113000	205294552	1848	1848	1848	1848	78
473	20230926	112900	205150408	1848	1848	1848	1848	5
474	20230926	112800	205141168	1848	1848	1848	1848	0
475	20230926	112700	205141168	1848	1847	1848	1847	760
476	20230926	112600	203737097	1847	1847	1848	1847	249
477	20230926	112500	203277193	1847	1848	1848	1847	564
478	20230926	112400	202234954	1848	1848	1848	1848	0
479	20230926	112300	202234954	1848	1848	1848	1848	11
480	20230926	112200	202214626	1850	1850	1850	1850	100
481	20230926	112100	202029626	1850	1848	1850	1848	329
482	20230926	112000	201421212	1848	1850	1850	1848	416
483	20230926	111900	200651693	1852	1852	1852	1852	60
484	20230926	111800	200540573	1852	1852	1852	1852	150
485	20230926	111700	200262773	1850	1850	1850	1850	20
486	20230926	111600	200225773	1852	1847	1852	1847	365
487	20230926	111500	199550459	1847	1847	1847	1847	20
488	20230926	111400	199513519	1847	1847	1847	1847	57
489	20230926	111300	199408240	1846	1847	1848	1846	15
490	20230926	111200	199380535	1847	1848	1848	1847	32
491	20230926	111100	199321424	1848	1851	1851	1847	10238
492	20230926	111000	180380509	1852	1851	1855	1851	339
493	20230926	110900	179752965	1851	1855	1855	1851	16251
494	20230926	110800	149655263	1855	1855	1855	1855	0
495	20230926	110700	149655263	1855	1855	1856	1855	43
496	20230926	110600	149575478	1855	1855	1855	1855	224
497	20230926	110500	149159958	1855	1855	1855	1855	230
498	20230926	110400	148733308	1855	1854	1855	1854	5
499	20230926	110300	148724034	1854	1855	1855	1854	1217
500	20230926	110200	146467711	1852	1852	1852	1852	0
501	20230926	110100	146467711	1852	1853	1853	1852	10
502	20230926	110000	146449185	1859	1859	1859	1859	2
503	20230926	105900	146445467	1860	1860	1860	1860	0
504	20230926	105800	146445467	1860	1859	1860	1859	260
505	20230926	105700	145962126	1860	1860	1860	1860	0
506	20230926	105600	145962126	1860	1853	1860	1853	885
507	20230926	105500	144321920	1853	1853	1853	1853	0
508	20230926	105400	144321920	1853	1854	1854	1853	1733
509	20230926	105300	141110666	1860	1860	1860	1860	88
510	20230926	105200	140946986	1853	1853	1853	1853	0
511	20230926	105100	140946986	1853	1853	1853	1853	0
512	20230926	105000	140946986	1853	1854	1854	1853	512
513	20230926	104900	139998144	1853	1853	1853	1853	0
514	20230926	104800	139998144	1853	1853	1853	1853	320
515	20230926	104700	139405184	1853	1853	1853	1853	127
516	20230926	104600	139169853	1853	1854	1854	1853	485
517	20230926	104500	138270670	1855	1855	1855	1855	0
518	20230926	104400	138270670	1855	1855	1855	1855	578
519	20230926	104300	137198480	1855	1855	1855	1855	0
520	20230926	104200	137198480	1855	1858	1861	1855	3655
521	20230926	104100	130412218	1858	1861	1861	1858	3018
522	20230926	104000	124799644	1860	1860	1860	1860	21
523	20230926	103900	124760584	1861	1860	1861	1860	34
524	20230926	103800	124697334	1861	1861	1861	1860	24
525	20230926	103700	124652691	1861	1861	1861	1861	54
526	20230926	103600	124552197	1861	1861	1861	1861	0
527	20230926	103500	124552197	1861	1863	1863	1860	141
528	20230926	103400	124289776	1864	1864	1864	1864	0
529	20230926	103300	124289776	1864	1864	1864	1864	61
530	20230926	103200	124176072	1864	1864	1864	1864	132
531	20230926	103100	123930024	1866	1866	1866	1866	4
532	20230926	103000	123922560	1866	1860	1866	1860	301
533	20230926	102900	123362694	1858	1858	1858	1858	3
534	20230926	102800	123357120	1858	1858	1858	1858	0
535	20230926	102700	123357120	1858	1858	1858	1858	300
536	20230926	102600	122799720	1855	1855	1855	1855	0
537	20230926	102500	122799720	1855	1855	1855	1855	0
538	20230926	102400	122799720	1855	1855	1855	1855	0
539	20230926	102300	122799720	1855	1860	1860	1855	1726
540	20230926	102200	119592957	1867	1867	1867	1867	5
541	20230926	102100	119583622	1867	1867	1867	1867	0
542	20230926	102000	119583622	1867	1867	1867	1867	120
543	20230926	101900	119359582	1860	1860	1860	1860	0
544	20230926	101800	119359582	1860	1861	1861	1860	102
545	20230926	101700	119169860	1860	1860	1860	1860	300
546	20230926	101600	118611860	1860	1860	1860	1860	0
547	20230926	101500	118611860	1860	1860	1860	1860	0
548	20230926	101400	118611860	1860	1860	1860	1860	0
549	20230926	101300	118611860	1860	1860	1860	1860	33
550	20230926	101200	118550480	1860	1860	1860	1860	0
551	20230926	101100	118550480	1860	1860	1860	1860	896
552	20230926	101000	116883920	1860	1860	1860	1860	32
553	20230926	100900	116824400	1860	1861	1861	1860	203
554	20230926	100800	116446818	1863	1863	1864	1863	1198
555	20230926	100700	114214832	1863	1863	1863	1863	25
556	20230926	100600	114168257	1863	1863	1863	1863	2
557	20230926	100500	114164531	1860	1860	1860	1860	0
558	20230926	100400	114164531	1860	1861	1861	1860	613
559	20230926	100300	113023946	1860	1861	1861	1860	515
560	20230926	100200	112065578	1861	1861	1861	1861	8
561	20230926	100100	112050690	1861	1861	1863	1861	148
562	20230926	100000	111775048	1862	1863	1863	1862	1184
563	20230926	095900	109569316	1860	1860	1860	1860	7
564	20230926	095800	109556296	1860	1860	1860	1860	65
565	20230926	095700	109435396	1861	1861	1861	1861	48
566	20230926	095600	109346068	1860	1860	1860	1860	5
567	20230926	095500	109336768	1859	1859	1859	1859	15
568	20230926	095400	109308883	1858	1858	1858	1858	0
569	20230926	095300	109308883	1858	1861	1861	1858	23
570	20230926	095200	109266143	1861	1863	1864	1858	5827
571	20230926	095100	98425979	1863	1867	1869	1863	4986
572	20230926	095000	89125876	1867	1867	1867	1866	329
573	20230926	094900	88511653	1868	1870	1870	1868	479
574	20230926	094800	87616339	1870	1870	1871	1870	478
575	20230926	094700	86722212	1871	1871	1871	1870	427
576	20230926	094600	85923355	1870	1867	1870	1867	452
577	20230926	094500	85079444	1867	1867	1867	1867	171
578	20230926	094400	84760187	1867	1869	1869	1867	305
579	20230926	094300	84190699	1869	1871	1871	1868	1612
580	20230926	094200	81175781	1871	1872	1872	1871	1088
581	20230926	094100	79139923	1872	1872	1872	1872	19
582	20230926	094000	79104355	1872	1878	1878	1872	121
583	20230926	093900	78877531	1878	1878	1878	1878	107
584	20230926	093800	78676585	1870	1873	1873	1870	578
585	20230926	093700	77594759	1873	1874	1878	1873	25
586	20230926	093600	77547914	1875	1882	1882	1874	1988
587	20230926	093500	73818434	1879	1880	1880	1879	380
588	20230926	093400	73104040	1881	1890	1890	1881	361
589	20230926	093300	72424439	1890	1890	1890	1890	22
590	20230926	093200	72382859	1890	1890	1890	1890	17
591	20230926	093100	72350729	1891	1892	1892	1891	3
592	20230926	093000	72345054	1892	1883	1892	1882	1491
593	20230926	092900	69538044	1886	1890	1890	1886	2522
594	20230926	092800	64781548	1887	1888	1889	1886	7885
595	20230926	092700	49895216	1888	1890	1890	1888	1089
596	20230926	092600	47838138	1893	1893	1893	1893	7
597	20230926	092500	47824887	1893	1893	1893	1893	62
598	20230926	092400	47707521	1892	1889	1892	1889	3401
599	20230926	092300	41275832	1888	1888	1888	1888	247
600	20230926	092200	40809496	1888	1888	1888	1888	0
601	20230926	092100	40809496	1888	1888	1888	1888	3120
602	20230926	092000	34918936	1888	1888	1888	1888	141
603	20230926	091900	34652728	1888	1888	1888	1888	4182
604	20230926	091800	26757112	1893	1893	1893	1893	0
605	20230926	091700	26757112	1893	1893	1893	1893	10
606	20230926	091600	26738182	1893	1888	1893	1888	322
607	20230926	091500	26130151	1892	1889	1893	1889	21
608	20230926	091400	26090448	1888	1890	1890	1888	400
609	20230926	091300	25335018	1890	1890	1890	1890	200
610	20230926	091200	24957018	1897	1897	1897	1897	7
611	20230926	091100	24943739	1898	1898	1898	1897	514
612	20230926	091000	23968572	1898	1897	1898	1897	310
613	20230926	090900	23380366	1897	1897	1897	1897	1782
614	20230926	090800	19999912	1897	1897	1897	1897	100
615	20230926	090700	19810212	1898	1898	1898	1898	0
616	20230926	090600	19810212	1898	1899	1899	1898	55
617	20230926	090500	19705772	1899	1900	1900	1899	13
618	20230926	090400	19681075	1883	1894	1900	1883	1211
619	20230926	090300	17381733	1889	1889	1890	1888	301
620	20230926	090200	16813243	1888	1884	1888	1884	2090
621	20230926	090100	12870665	1882	1878	1882	1878	3
622	20230926	090000	12865023	1875	1874	1875	1874	6865