KissMeData/048550/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	192000	382163442	1904	1904	1904	1904	7125
3	20230927	191900	382163442	1904	1904	1904	1904	0
4	20230927	191800	382163442	1904	1904	1904	1904	0
5	20230927	191700	382163442	1904	1904	1904	1904	0
6	20230927	191600	382163442	1904	1904	1904	1904	0
7	20230927	191500	382163442	1904	1904	1904	1904	0
8	20230927	191400	382163442	1904	1904	1904	1904	0
9	20230927	191300	382163442	1904	1904	1904	1904	0
10	20230927	191200	382163442	1904	1904	1904	1904	0
11	20230927	191100	382163442	1904	1904	1904	1904	0
12	20230927	191000	382163442	1904	1904	1904	1904	0
13	20230927	190900	382163442	1904	1904	1904	1904	0
14	20230927	190800	382163442	1904	1904	1904	1904	0
15	20230927	190700	382163442	1904	1904	1904	1904	0
16	20230927	190600	382163442	1904	1904	1904	1904	0
17	20230927	190500	382163442	1904	1904	1904	1904	0
18	20230927	190400	382163442	1904	1904	1904	1904	0
19	20230927	190300	382163442	1904	1904	1904	1904	0
20	20230927	190200	382163442	1904	1904	1904	1904	0
21	20230927	190100	382163442	1904	1904	1904	1904	0
22	20230927	190000	382163442	1904	1904	1904	1904	0
23	20230927	185900	382163442	1904	1904	1904	1904	0
24	20230927	185800	382163442	1904	1904	1904	1904	0
25	20230927	185700	382163442	1904	1904	1904	1904	0
26	20230927	185600	382163442	1904	1904	1904	1904	0
27	20230927	185500	382163442	1904	1904	1904	1904	0
28	20230927	185400	382163442	1904	1904	1904	1904	0
29	20230927	185300	382163442	1904	1904	1904	1904	0
30	20230927	185200	382163442	1904	1904	1904	1904	0
31	20230927	185100	382163442	1904	1904	1904	1904	0
32	20230927	185000	382163442	1904	1904	1904	1904	7125
33	20230927	184900	382163442	1904	1904	1904	1904	0
34	20230927	184800	382163442	1904	1904	1904	1904	0
35	20230927	184700	382163442	1904	1904	1904	1904	0
36	20230927	184600	382163442	1904	1904	1904	1904	0
37	20230927	184500	382163442	1904	1904	1904	1904	0
38	20230927	184400	382163442	1904	1904	1904	1904	0
39	20230927	184300	382163442	1904	1904	1904	1904	0
40	20230927	184200	382163442	1904	1904	1904	1904	0
41	20230927	184100	382163442	1904	1904	1904	1904	0
42	20230927	184000	382163442	1904	1904	1904	1904	0
43	20230927	183900	382163442	1904	1904	1904	1904	0
44	20230927	183800	382163442	1904	1904	1904	1904	0
45	20230927	183700	382163442	1904	1904	1904	1904	0
46	20230927	183600	382163442	1904	1904	1904	1904	0
47	20230927	183500	382163442	1904	1904	1904	1904	0
48	20230927	183400	382163442	1904	1904	1904	1904	0
49	20230927	183300	382163442	1904	1904	1904	1904	0
50	20230927	183200	382163442	1904	1904	1904	1904	0
51	20230927	183100	382163442	1904	1904	1904	1904	0
52	20230927	183000	382163442	1904	1904	1904	1904	0
53	20230927	182900	382163442	1904	1904	1904	1904	0
54	20230927	182800	382163442	1904	1904	1904	1904	0
55	20230927	182700	382163442	1904	1904	1904	1904	0
56	20230927	182600	382163442	1904	1904	1904	1904	0
57	20230927	182500	382163442	1904	1904	1904	1904	0
58	20230927	182400	382163442	1904	1904	1904	1904	0
59	20230927	182300	382163442	1904	1904	1904	1904	0
60	20230927	182200	382163442	1904	1904	1904	1904	0
61	20230927	182100	382163442	1904	1904	1904	1904	0
62	20230927	182000	382163442	1904	1904	1904	1904	7125
63	20230927	181900	382163442	1904	1904	1904	1904	0
64	20230927	181800	382163442	1904	1904	1904	1904	0
65	20230927	181700	382163442	1904	1904	1904	1904	0
66	20230927	181600	382163442	1904	1904	1904	1904	0
67	20230927	181500	382163442	1904	1904	1904	1904	0
68	20230927	181400	382163442	1904	1904	1904	1904	0
69	20230927	181300	382163442	1904	1904	1904	1904	0
70	20230927	181200	382163442	1904	1904	1904	1904	0
71	20230927	181100	382163442	1904	1904	1904	1904	0
72	20230927	181000	382163442	1904	1904	1904	1904	0
73	20230927	180900	382163442	1904	1904	1904	1904	0
74	20230927	180800	382163442	1904	1904	1904	1904	0
75	20230927	180700	382163442	1904	1904	1904	1904	0
76	20230927	180600	382163442	1904	1904	1904	1904	0
77	20230927	180500	382163442	1904	1904	1904	1904	0
78	20230927	180400	382163442	1904	1904	1904	1904	0
79	20230927	180300	382163442	1904	1904	1904	1904	0
80	20230927	180200	382163442	1904	1904	1904	1904	0
81	20230927	180100	382163442	1904	1904	1904	1904	0
82	20230927	180000	382163442	1904	1904	1904	1904	0
83	20230927	175900	382163442	1904	1904	1904	1904	0
84	20230927	175800	382163442	1904	1904	1904	1904	0
85	20230927	175700	382163442	1904	1904	1904	1904	0
86	20230927	175600	382163442	1904	1904	1904	1904	0
87	20230927	175500	382163442	1904	1904	1904	1904	0
88	20230927	175400	382163442	1904	1904	1904	1904	0
89	20230927	175300	382163442	1904	1904	1904	1904	0
90	20230927	175200	382163442	1904	1904	1904	1904	0
91	20230927	175100	382163442	1904	1904	1904	1904	0
92	20230927	175000	382163442	1904	1904	1904	1904	7125
93	20230927	174900	382163442	1904	1904	1904	1904	0
94	20230927	174800	382163442	1904	1904	1904	1904	0
95	20230927	174700	382163442	1904	1904	1904	1904	0
96	20230927	174600	382163442	1904	1904	1904	1904	0
97	20230927	174500	382163442	1904	1904	1904	1904	0
98	20230927	174400	382163442	1904	1904	1904	1904	0
99	20230927	174300	382163442	1904	1904	1904	1904	0
100	20230927	174200	382163442	1904	1904	1904	1904	0
101	20230927	174100	382163442	1904	1904	1904	1904	0
102	20230927	174000	382163442	1904	1904	1904	1904	0
103	20230927	173900	382163442	1904	1904	1904	1904	0
104	20230927	173800	382163442	1904	1904	1904	1904	0
105	20230927	173700	382163442	1904	1904	1904	1904	0
106	20230927	173600	382163442	1904	1904	1904	1904	0
107	20230927	173500	382163442	1904	1904	1904	1904	0
108	20230927	173400	382163442	1904	1904	1904	1904	0
109	20230927	173300	382163442	1904	1904	1904	1904	0
110	20230927	173200	382163442	1904	1904	1904	1904	0
111	20230927	173100	382163442	1904	1904	1904	1904	0
112	20230927	173000	382163442	1904	1904	1904	1904	0
113	20230927	172900	382163442	1904	1904	1904	1904	0
114	20230927	172800	382163442	1904	1904	1904	1904	0
115	20230927	172700	382163442	1904	1904	1904	1904	0
116	20230927	172600	382163442	1904	1904	1904	1904	0
117	20230927	172500	382163442	1904	1904	1904	1904	0
118	20230927	172400	382163442	1904	1904	1904	1904	0
119	20230927	172300	382163442	1904	1904	1904	1904	0
120	20230927	172200	382163442	1904	1904	1904	1904	0
121	20230927	172100	382163442	1904	1904	1904	1904	0
122	20230927	172000	382163442	1904	1904	1904	1904	7125
123	20230927	171900	382163442	1904	1904	1904	1904	0
124	20230927	171800	382163442	1904	1904	1904	1904	0
125	20230927	171700	382163442	1904	1904	1904	1904	0
126	20230927	171600	382163442	1904	1904	1904	1904	0
127	20230927	171500	382163442	1904	1904	1904	1904	0
128	20230927	171400	382163442	1904	1904	1904	1904	0
129	20230927	171300	382163442	1904	1904	1904	1904	0
130	20230927	171200	382163442	1904	1904	1904	1904	0
131	20230927	171100	382163442	1904	1904	1904	1904	0
132	20230927	171000	382163442	1904	1904	1904	1904	0
133	20230927	170900	382163442	1904	1904	1904	1904	0
134	20230927	170800	382163442	1904	1904	1904	1904	0
135	20230927	170700	382163442	1904	1904	1904	1904	0
136	20230927	170600	382163442	1904	1904	1904	1904	0
137	20230927	170500	382163442	1904	1904	1904	1904	0
138	20230927	170400	382163442	1904	1904	1904	1904	0
139	20230927	170300	382163442	1904	1904	1904	1904	0
140	20230927	170200	382163442	1904	1904	1904	1904	0
141	20230927	170100	382163442	1904	1904	1904	1904	0
142	20230927	170000	382163442	1904	1904	1904	1904	0
143	20230927	165900	382163442	1904	1904	1904	1904	0
144	20230927	165800	382163442	1904	1904	1904	1904	0
145	20230927	165700	382163442	1904	1904	1904	1904	0
146	20230927	165600	382163442	1904	1904	1904	1904	0
147	20230927	165500	382163442	1904	1904	1904	1904	0
148	20230927	165400	382163442	1904	1904	1904	1904	0
149	20230927	165300	382163442	1904	1904	1904	1904	0
150	20230927	165200	382163442	1904	1904	1904	1904	0
151	20230927	165100	382163442	1904	1904	1904	1904	0
152	20230927	165000	382163442	1904	1904	1904	1904	7125
153	20230927	164900	382163442	1904	1904	1904	1904	0
154	20230927	164800	382163442	1904	1904	1904	1904	0
155	20230927	164700	382163442	1904	1904	1904	1904	0
156	20230927	164600	382163442	1904	1904	1904	1904	0
157	20230927	164500	382163442	1904	1904	1904	1904	0
158	20230927	164400	382163442	1904	1904	1904	1904	0
159	20230927	164300	382163442	1904	1904	1904	1904	0
160	20230927	164200	382163442	1904	1904	1904	1904	0
161	20230927	164100	382163442	1904	1904	1904	1904	0
162	20230927	164000	382163442	1904	1904	1904	1904	0
163	20230927	163900	382163442	1904	1904	1904	1904	0
164	20230927	163800	382163442	1904	1904	1904	1904	0
165	20230927	163700	382163442	1904	1904	1904	1904	0
166	20230927	163600	382163442	1904	1904	1904	1904	0
167	20230927	163500	382163442	1904	1904	1904	1904	0
168	20230927	163400	382163442	1904	1904	1904	1904	0
169	20230927	163300	382163442	1904	1904	1904	1904	0
170	20230927	163200	382163442	1904	1904	1904	1904	0
171	20230927	163100	382163442	1904	1904	1904	1904	0
172	20230927	163000	382163442	1904	1904	1904	1904	0
173	20230927	162900	382163442	1904	1904	1904	1904	0
174	20230927	162800	382163442	1904	1904	1904	1904	0
175	20230927	162700	382163442	1904	1904	1904	1904	0
176	20230927	162600	382163442	1904	1904	1904	1904	0
177	20230927	162500	382163442	1904	1904	1904	1904	0
178	20230927	162400	382163442	1904	1904	1904	1904	0
179	20230927	162300	382163442	1904	1904	1904	1904	0
180	20230927	162200	382163442	1904	1904	1904	1904	0
181	20230927	162100	382163442	1904	1904	1904	1904	0
182	20230927	162000	382163442	1904	1904	1904	1904	7125
183	20230927	161900	382163442	1904	1904	1904	1904	0
184	20230927	161800	382163442	1904	1904	1904	1904	0
185	20230927	161700	382163442	1904	1904	1904	1904	0
186	20230927	161600	382163442	1904	1904	1904	1904	0
187	20230927	161500	382163442	1904	1904	1904	1904	0
188	20230927	161400	382163442	1904	1904	1904	1904	0
189	20230927	161300	382163442	1904	1904	1904	1904	0
190	20230927	161200	382163442	1904	1904	1904	1904	0
191	20230927	161100	382163442	1904	1904	1904	1904	0
192	20230927	161000	382163442	1904	1904	1904	1904	0
193	20230927	160900	382163442	1904	1904	1904	1904	0
194	20230927	160800	382163442	1904	1904	1904	1904	0
195	20230927	160700	382163442	1904	1904	1904	1904	0
196	20230927	160600	382163442	1904	1904	1904	1904	0
197	20230927	160500	382163442	1904	1904	1904	1904	0
198	20230927	160400	382163442	1904	1904	1904	1904	0
199	20230927	160300	382163442	1904	1904	1904	1904	0
200	20230927	160200	382163442	1904	1904	1904	1904	0
201	20230927	160100	382163442	1904	1904	1904	1904	0
202	20230927	160000	382163442	1904	1904	1904	1904	0
203	20230927	155900	382163442	1904	1904	1904	1904	0
204	20230927	155800	382163442	1904	1904	1904	1904	0
205	20230927	155700	382163442	1904	1904	1904	1904	0
206	20230927	155600	382163442	1904	1904	1904	1904	0
207	20230927	155500	382163442	1904	1904	1904	1904	0
208	20230927	155400	382163442	1904	1904	1904	1904	0
209	20230927	155300	382163442	1904	1904	1904	1904	0
210	20230927	155200	382163442	1904	1904	1904	1904	0
211	20230927	155100	382163442	1904	1904	1904	1904	0
212	20230927	155000	382163442	1904	1904	1904	1904	7125
213	20230927	154900	382163442	1904	1904	1904	1904	0
214	20230927	154800	382163442	1904	1904	1904	1904	0
215	20230927	154700	382163442	1904	1904	1904	1904	0
216	20230927	154600	382163442	1904	1904	1904	1904	0
217	20230927	154500	382163442	1904	1904	1904	1904	0
218	20230927	154400	382163442	1904	1904	1904	1904	0
219	20230927	154300	382163442	1904	1904	1904	1904	0
220	20230927	154200	382163442	1904	1904	1904	1904	0
221	20230927	154100	382163442	1904	1904	1904	1904	0
222	20230927	154000	382163442	1904	1904	1904	1904	0
223	20230927	153900	382163442	1904	1904	1904	1904	0
224	20230927	153800	382163442	1904	1904	1904	1904	0
225	20230927	153700	382163442	1904	1904	1904	1904	0
226	20230927	153600	382163442	1904	1904	1904	1904	0
227	20230927	153500	382163442	1904	1904	1904	1904	0
228	20230927	153400	382163442	1904	1904	1904	1904	0
229	20230927	153300	382163442	1904	1904	1904	1904	0
230	20230927	153200	382163442	1904	1904	1904	1904	0
231	20230927	153100	382163442	1904	1904	1904	1904	0
232	20230927	153000	382163442	1904	1904	1904	1904	7125
233	20230927	152900	368597442	1904	1904	1904	1904	0
234	20230927	152800	368597442	1904	1904	1904	1904	0
235	20230927	152700	368597442	1904	1904	1904	1904	0
236	20230927	152600	368597442	1904	1904	1904	1904	0
237	20230927	152500	368597442	1904	1904	1904	1904	0
238	20230927	152400	368597442	1904	1904	1904	1904	0
239	20230927	152300	368597442	1904	1904	1904	1904	0
240	20230927	152200	368597442	1904	1904	1904	1904	0
241	20230927	152100	368597442	1904	1904	1904	1904	0
242	20230927	152000	368597442	1904	1904	1904	1904	0
243	20230927	151900	368597442	1904	1905	1905	1903	641
244	20230927	151800	367376655	1905	1905	1905	1905	310
245	20230927	151700	366786105	1905	1904	1905	1904	939
246	20230927	151600	364998001	1904	1904	1904	1904	691
247	20230927	151500	363682337	1905	1905	1905	1905	0
248	20230927	151400	363682337	1905	1903	1905	1902	183
249	20230927	151300	363333884	1903	1903	1903	1903	389
250	20230927	151200	362593617	1903	1903	1903	1903	0
251	20230927	151100	362593617	1903	1902	1903	1902	218
252	20230927	151000	362178764	1903	1904	1904	1903	290
253	20230927	150900	361626739	1904	1904	1904	1904	765
254	20230927	150800	360170179	1903	1903	1903	1903	22
255	20230927	150700	360128313	1904	1905	1905	1904	8220
256	20230927	150600	344469223	1905	1905	1905	1905	142
257	20230927	150500	344198713	1905	1904	1905	1904	500
258	20230927	150400	343246417	1905	1902	1905	1902	460
259	20230927	150300	342370819	1902	1905	1905	1902	5
260	20230927	150200	342361297	1905	1904	1905	1904	725
261	20230927	150100	340980543	1904	1903	1904	1903	601
262	20230927	150000	339836547	1903	1902	1903	1902	332
263	20230927	145900	339204824	1902	1900	1902	1900	2437
264	20230927	145800	334574370	1900	1900	1900	1899	237
265	20230927	145700	334124120	1899	1899	1899	1899	222
266	20230927	145600	333702542	1899	1899	1900	1899	1810
267	20230927	145500	330265215	1900	1900	1900	1900	7
268	20230927	145400	330251915	1900	1899	1900	1899	594
269	20230927	145300	329123560	1899	1899	1900	1899	860
270	20230927	145200	327490266	1899	1900	1900	1899	4353
271	20230927	145100	319222566	1900	1899	1900	1899	6343
272	20230927	145000	307171807	1899	1898	1899	1898	1334
273	20230927	144900	304639052	1898	1897	1898	1897	471
274	20230927	144800	303745263	1897	1896	1897	1896	907
275	20230927	144700	302024785	1896	1896	1896	1896	1933
276	20230927	144600	298359817	1895	1894	1895	1894	1437
277	20230927	144500	295637936	1893	1894	1894	1893	79
278	20230927	144400	295488340	1894	1893	1894	1893	273
279	20230927	144300	294971281	1893	1893	1893	1893	0
280	20230927	144200	294971281	1893	1893	1894	1893	118
281	20230927	144100	294747803	1893	1893	1893	1893	342
282	20230927	144000	294100397	1893	1893	1893	1893	101
283	20230927	143900	293909204	1893	1894	1894	1892	870
284	20230927	143800	292261714	1893	1894	1894	1893	531
285	20230927	143700	291256431	1893	1893	1893	1893	229
286	20230927	143600	290822934	1893	1893	1893	1893	2
287	20230927	143500	290819148	1892	1892	1892	1892	0
288	20230927	143400	290819148	1892	1897	1897	1892	780
289	20230927	143300	289342190	1897	1896	1897	1896	91
290	20230927	143200	289169564	1897	1895	1897	1895	240
291	20230927	143100	288714718	1895	1891	1895	1890	468
292	20230927	143000	287828458	1890	1890	1890	1890	220
293	20230927	142900	287412658	1890	1890	1890	1890	291
294	20230927	142800	286862668	1889	1889	1889	1887	618
295	20230927	142700	285695346	1889	1886	1889	1886	52
296	20230927	142600	285597222	1885	1887	1887	1885	353
297	20230927	142500	284931711	1885	1885	1885	1885	500
298	20230927	142400	283989211	1887	1887	1887	1887	250
299	20230927	142300	283517461	1885	1885	1885	1885	2
300	20230927	142200	283513691	1885	1885	1885	1885	500
301	20230927	142100	282571191	1885	1883	1885	1883	374
302	20230927	142000	281866205	1882	1883	1883	1882	2342
303	20230927	141900	277458048	1883	1883	1883	1883	373
304	20230927	141800	276755689	1883	1885	1885	1883	1155
305	20230927	141700	274580046	1886	1887	1887	1886	177
306	20230927	141600	274246148	1887	1887	1887	1887	93
307	20230927	141500	274070657	1887	1887	1887	1887	1
308	20230927	141400	274068770	1886	1886	1887	1886	197
309	20230927	141300	273697105	1887	1886	1887	1886	247
310	20230927	141200	273231055	1886	1886	1886	1886	0
311	20230927	141100	273231055	1886	1886	1886	1886	9
312	20230927	141000	273214081	1885	1885	1885	1885	152
313	20230927	140900	272927561	1885	1885	1886	1885	213
314	20230927	140800	272525896	1885	1885	1885	1885	41
315	20230927	140700	272448611	1885	1885	1885	1885	83
316	20230927	140600	272292156	1885	1885	1885	1885	92
317	20230927	140500	272118736	1885	1885	1885	1885	0
318	20230927	140400	272118736	1885	1885	1885	1885	23
319	20230927	140300	272075381	1884	1884	1884	1884	0
320	20230927	140200	272075381	1884	1886	1887	1884	613
321	20230927	140100	270919754	1886	1886	1886	1886	55
322	20230927	140000	270816024	1887	1888	1889	1887	422
323	20230927	135900	270019519	1888	1886	1888	1886	320
324	20230927	135800	269415501	1886	1884	1886	1884	298
325	20230927	135700	268853720	1883	1883	1883	1883	149
326	20230927	135600	268573153	1882	1882	1882	1882	0
327	20230927	135500	268573153	1882	1882	1882	1882	289
328	20230927	135400	268029255	1882	1881	1882	1881	169
329	20230927	135300	267711200	1881	1881	1881	1881	0
330	20230927	135200	267711200	1881	1880	1881	1880	689
331	20230927	135100	266415860	1880	1878	1880	1878	867
332	20230927	135000	264787300	1878	1879	1879	1878	735
333	20230927	134900	263406442	1879	1879	1879	1879	160
334	20230927	134800	263105802	1878	1878	1878	1878	1
335	20230927	134700	263103924	1878	1878	1878	1878	0
336	20230927	134600	263103924	1878	1878	1878	1878	0
337	20230927	134500	263103924	1878	1875	1878	1875	1823
338	20230927	134400	259682778	1875	1875	1875	1875	156
339	20230927	134300	259390278	1875	1876	1876	1875	143
340	20230927	134200	259122152	1876	1877	1877	1876	601
341	20230927	134100	257994491	1877	1876	1877	1876	370
342	20230927	134000	257300039	1876	1876	1876	1876	109
343	20230927	133900	257095555	1877	1876	1877	1876	430
344	20230927	133800	256288838	1876	1876	1876	1876	76
345	20230927	133700	256146262	1876	1874	1876	1874	173
346	20230927	133600	255821739	1874	1876	1876	1874	377
347	20230927	133500	255114789	1876	1871	1876	1871	2542
348	20230927	133400	250356872	1871	1871	1871	1871	76
349	20230927	133300	250214676	1871	1869	1871	1869	2416
350	20230927	133200	245698141	1868	1868	1868	1868	150
351	20230927	133100	245417941	1869	1869	1869	1869	300
352	20230927	133000	244857241	1869	1869	1869	1869	0
353	20230927	132900	244857241	1869	1867	1869	1867	219
354	20230927	132800	244448360	1867	1867	1867	1867	0
355	20230927	132700	244448360	1867	1867	1867	1867	0
356	20230927	132600	244448360	1867	1867	1867	1867	161
357	20230927	132500	244147773	1867	1868	1868	1867	351
358	20230927	132400	243492436	1868	1868	1868	1868	27
359	20230927	132300	243442000	1869	1869	1869	1869	3
360	20230927	132200	243436393	1864	1864	1864	1864	0
361	20230927	132100	243436393	1864	1864	1864	1864	0
362	20230927	132000	243436393	1864	1864	1864	1864	1
363	20230927	131900	243434529	1870	1870	1870	1870	77
364	20230927	131800	243290539	1872	1872	1872	1872	0
365	20230927	131700	243290539	1872	1872	1872	1872	0
366	20230927	131600	243290539	1872	1867	1872	1866	1556
367	20230927	131500	240385423	1872	1870	1872	1868	1426
368	20230927	131400	237720474	1873	1871	1873	1870	1294
369	20230927	131300	235299679	1872	1873	1873	1872	798
370	20230927	131200	233805322	1875	1875	1875	1875	0
371	20230927	131100	233805322	1875	1875	1875	1875	2
372	20230927	131000	233801572	1875	1875	1875	1875	0
373	20230927	130900	233801572	1875	1874	1875	1874	112
374	20230927	130800	233591673	1874	1874	1874	1874	272
375	20230927	130700	233081945	1874	1874	1874	1874	0
376	20230927	130600	233081945	1874	1874	1874	1874	118
377	20230927	130500	232860813	1874	1874	1874	1874	0
378	20230927	130400	232860813	1874	1874	1874	1874	302
379	20230927	130300	232294865	1870	1870	1870	1870	0
380	20230927	130200	232294865	1870	1870	1870	1870	84
381	20230927	130100	232137785	1874	1874	1874	1874	10
382	20230927	130000	232119045	1874	1874	1874	1874	0
383	20230927	125900	232119045	1874	1874	1874	1874	43
384	20230927	125800	232038463	1874	1872	1874	1872	217
385	20230927	125700	231631831	1874	1874	1874	1874	0
386	20230927	125600	231631831	1874	1873	1874	1873	179
387	20230927	125500	231296558	1872	1872	1872	1872	0
388	20230927	125400	231296558	1872	1872	1872	1872	201
389	20230927	125300	230920286	1870	1870	1870	1870	1129
390	20230927	125200	228809056	1870	1869	1870	1869	410
391	20230927	125100	228042666	1868	1866	1868	1866	2974
392	20230927	125000	222492782	1865	1865	1865	1865	0
393	20230927	124900	222492782	1865	1865	1865	1865	100
394	20230927	124800	222306282	1864	1866	1866	1864	34
395	20230927	124700	222242902	1864	1864	1864	1864	500
396	20230927	124600	221310902	1864	1864	1864	1864	0
397	20230927	124500	221310902	1864	1864	1864	1864	200
398	20230927	124400	220938102	1861	1861	1861	1861	0
399	20230927	124300	220938102	1861	1861	1861	1861	0
400	20230927	124200	220938102	1861	1861	1861	1861	0
401	20230927	124100	220938102	1861	1861	1861	1861	2812
402	20230927	124000	215704970	1861	1861	1861	1861	50
403	20230927	123900	215611920	1861	1861	1861	1861	1956
404	20230927	123800	211971804	1861	1862	1862	1861	272
405	20230927	123700	211465368	1865	1865	1865	1863	2183
406	20230927	123600	207394245	1865	1865	1866	1865	927
407	20230927	123500	205665287	1865	1865	1865	1865	11
408	20230927	123400	205644772	1865	1865	1865	1865	38
409	20230927	123300	205573902	1865	1865	1866	1865	783
410	20230927	123200	204113525	1866	1866	1866	1866	1
411	20230927	123100	204111659	1866	1866	1866	1866	12
412	20230927	123000	204089267	1866	1866	1866	1866	236
413	20230927	122900	203648891	1866	1868	1868	1866	533
414	20230927	122800	202653816	1868	1868	1868	1868	130
415	20230927	122700	202410976	1870	1870	1870	1870	0
416	20230927	122600	202410976	1870	1870	1870	1870	125
417	20230927	122500	202177226	1867	1867	1867	1867	4
418	20230927	122400	202169758	1867	1868	1868	1867	496
419	20230927	122300	201243722	1868	1868	1870	1868	118
420	20230927	122200	201023068	1867	1868	1868	1867	61
421	20230927	122100	200909180	1868	1869	1869	1868	12
422	20230927	122000	200886754	1866	1866	1866	1866	200
423	20230927	121900	200513554	1866	1866	1866	1866	12
424	20230927	121800	200491162	1865	1869	1869	1865	3244
425	20230927	121700	194438270	1869	1869	1869	1869	212
426	20230927	121600	194042042	1869	1869	1869	1869	12
427	20230927	121500	194019614	1870	1866	1870	1866	159
428	20230927	121400	193722753	1866	1866	1866	1866	50
429	20230927	121300	193629453	1866	1866	1866	1866	49
430	20230927	121200	193538019	1866	1866	1866	1866	1
431	20230927	121100	193536153	1866	1866	1867	1866	324
432	20230927	121000	192931442	1866	1866	1866	1866	0
433	20230927	120900	192931442	1866	1866	1866	1866	1058
434	20230927	120800	190957214	1866	1866	1866	1866	389
435	20230927	120700	190231340	1866	1866	1866	1866	68
436	20230927	120600	190104452	1865	1865	1865	1865	16
437	20230927	120500	190074612	1866	1866	1866	1866	0
438	20230927	120400	190074612	1866	1866	1866	1866	137
439	20230927	120300	189818970	1866	1866	1866	1866	90
440	20230927	120200	189651030	1866	1866	1866	1865	1037
441	20230927	120100	187717013	1865	1869	1869	1865	69
442	20230927	120000	187588306	1865	1867	1867	1865	1336
443	20230927	115900	185095946	1866	1868	1868	1866	110
444	20230927	115800	184890504	1869	1869	1869	1869	637
445	20230927	115700	183699951	1869	1866	1869	1866	309
446	20230927	115600	183122865	1866	1866	1866	1866	0
447	20230927	115500	183122865	1866	1866	1866	1866	0
448	20230927	115400	183122865	1866	1866	1866	1866	0
449	20230927	115300	183122865	1866	1866	1866	1866	0
450	20230927	115200	183122865	1866	1866	1866	1866	1
451	20230927	115100	183120999	1865	1867	1867	1865	92
452	20230927	115000	182949411	1869	1867	1869	1866	659
453	20230927	114900	181717935	1867	1867	1867	1867	2
454	20230927	114800	181714201	1868	1868	1868	1868	148
455	20230927	114700	181437737	1870	1865	1870	1865	2161
456	20230927	114600	177404780	1865	1865	1865	1865	81
457	20230927	114500	177253715	1864	1864	1864	1863	1418
458	20230927	114400	174610564	1864	1864	1864	1864	358
459	20230927	114300	173943252	1863	1863	1863	1863	0
460	20230927	114200	173943252	1863	1863	1863	1863	300
461	20230927	114100	173384352	1863	1862	1863	1862	596
462	20230927	114000	172274014	1862	1862	1862	1862	0
463	20230927	113900	172274014	1862	1863	1864	1862	700
464	20230927	113800	170970302	1863	1862	1863	1862	346
465	20230927	113700	170326034	1862	1860	1862	1860	1245
466	20230927	113600	168008544	1859	1859	1859	1859	0
467	20230927	113500	168008544	1859	1860	1860	1859	1000
468	20230927	113400	166148592	1861	1860	1861	1860	645
469	20230927	113300	164948275	1859	1860	1860	1859	104
470	20230927	113200	164754887	1859	1859	1859	1859	0
471	20230927	113100	164754887	1859	1859	1859	1859	470
472	20230927	113000	163881157	1861	1860	1861	1860	283
473	20230927	112900	163354594	1860	1860	1860	1860	0
474	20230927	112800	163354594	1860	1857	1860	1857	2592
475	20230927	112700	158535899	1856	1856	1856	1855	580
476	20230927	112600	157459582	1856	1856	1856	1856	132
477	20230927	112500	157214590	1856	1856	1856	1856	65
478	20230927	112400	157093950	1856	1856	1856	1856	691
479	20230927	112300	155811454	1856	1855	1856	1855	211
480	20230927	112200	155419896	1855	1855	1855	1855	0
481	20230927	112100	155419896	1855	1855	1855	1855	55
482	20230927	112000	155317871	1854	1855	1855	1854	101
483	20230927	111900	155130566	1855	1856	1856	1855	30
484	20230927	111800	155074887	1856	1856	1856	1856	4
485	20230927	111700	155067463	1855	1856	1856	1855	449
486	20230927	111600	154234169	1857	1857	1857	1857	89
487	20230927	111500	154068896	1857	1857	1857	1857	24
488	20230927	111400	154024328	1858	1858	1858	1858	30
489	20230927	111300	153968588	1858	1858	1858	1858	1
490	20230927	111200	153966730	1858	1858	1858	1858	33
491	20230927	111100	153905416	1858	1858	1858	1858	39
492	20230927	111000	153832954	1858	1858	1858	1858	37
493	20230927	110900	153764208	1858	1858	1858	1858	37
494	20230927	110800	153695462	1858	1857	1858	1850	2604
495	20230927	110700	148872452	1858	1858	1858	1858	49
496	20230927	110600	148781410	1858	1858	1858	1858	39
497	20230927	110500	148708948	1858	1858	1858	1858	35
498	20230927	110400	148643918	1858	1858	1859	1858	648
499	20230927	110300	147439883	1859	1859	1859	1859	211
500	20230927	110200	147047634	1860	1858	1860	1858	1165
501	20230927	110100	144881899	1858	1858	1858	1858	37
502	20230927	110000	144813153	1858	1858	1858	1858	42
503	20230927	105900	144735117	1858	1859	1859	1858	591
504	20230927	105800	143637003	1859	1859	1859	1859	36
505	20230927	105700	143570079	1859	1859	1859	1859	70
506	20230927	105600	143439949	1859	1859	1859	1859	31
507	20230927	105500	143382320	1859	1859	1859	1859	92
508	20230927	105400	143211292	1859	1859	1859	1859	200
509	20230927	105300	142839492	1859	1859	1860	1859	288
510	20230927	105200	142304099	1859	1860	1860	1859	610
511	20230927	105100	141170099	1860	1860	1860	1860	56
512	20230927	105000	141065939	1860	1860	1860	1860	0
513	20230927	104900	141065939	1860	1861	1861	1860	103
514	20230927	104800	140874289	1862	1858	1862	1858	6724
515	20230927	104700	128374727	1856	1856	1856	1856	325
516	20230927	104600	127771527	1856	1856	1856	1856	50
517	20230927	104500	127678727	1856	1856	1856	1856	125
518	20230927	104400	127446727	1858	1858	1858	1857	181
519	20230927	104300	127110507	1858	1858	1858	1858	70
520	20230927	104200	126980447	1858	1858	1858	1858	200
521	20230927	104100	126608847	1858	1858	1858	1858	53
522	20230927	104000	126510373	1858	1858	1858	1858	10
523	20230927	103900	126491793	1855	1855	1858	1855	1915
524	20230927	103800	122939126	1854	1856	1856	1854	758
525	20230927	103700	121532527	1856	1856	1856	1856	378
526	20230927	103600	120830959	1856	1858	1858	1856	49
527	20230927	103500	120739927	1856	1856	1858	1856	127
528	20230927	103400	120504129	1858	1857	1858	1857	138
529	20230927	103300	120247839	1857	1857	1857	1857	153
530	20230927	103200	119963718	1857	1857	1858	1857	465
531	20230927	103100	119100058	1854	1854	1854	1854	0
532	20230927	103000	119100058	1854	1854	1854	1854	0
533	20230927	102900	119100058	1854	1855	1855	1854	452
534	20230927	102800	118261640	1855	1857	1858	1855	1269
535	20230927	102700	115905958	1858	1855	1858	1855	365
536	20230927	102600	115228662	1855	1852	1855	1852	1904
537	20230927	102500	111697018	1852	1852	1852	1852	4
538	20230927	102400	111689610	1852	1849	1854	1849	521
539	20230927	102300	110725502	1849	1847	1849	1847	612
540	20230927	102200	109594854	1847	1845	1847	1845	1128
541	20230927	102100	107512791	1845	1845	1845	1845	95
542	20230927	102000	107337516	1845	1844	1845	1844	2371
543	20230927	101900	102964391	1844	1844	1844	1844	34
544	20230927	101800	102901695	1841	1841	1841	1841	17
545	20230927	101700	102870398	1841	1841	1841	1841	292
546	20230927	101600	102332826	1841	1844	1844	1841	278
547	20230927	101500	101820956	1844	1844	1844	1844	67
548	20230927	101400	101697408	1844	1845	1845	1844	68
549	20230927	101300	101571957	1845	1845	1845	1845	8
550	20230927	101200	101557197	1845	1845	1845	1845	8
551	20230927	101100	101542437	1845	1845	1845	1845	62
552	20230927	101000	101428047	1845	1845	1845	1845	1
553	20230927	100900	101426202	1845	1835	1845	1835	317
554	20230927	100800	100842499	1835	1835	1835	1835	0
555	20230927	100700	100842499	1835	1834	1835	1834	2945
556	20230927	100600	95440247	1834	1835	1835	1834	422
557	20230927	100500	94665950	1834	1835	1835	1834	45
558	20230927	100400	94583400	1835	1833	1835	1833	333
559	20230927	100300	93972502	1835	1835	1835	1835	12
560	20230927	100200	93950482	1833	1833	1833	1833	218
561	20230927	100100	93550888	1835	1836	1836	1835	874
562	20230927	100000	91947090	1836	1836	1836	1836	27
563	20230927	095900	91897518	1837	1837	1837	1837	81
564	20230927	095800	91748721	1840	1840	1840	1840	0
565	20230927	095700	91748721	1840	1840	1840	1840	0
566	20230927	095600	91748721	1840	1840	1840	1840	0
567	20230927	095500	91748721	1840	1833	1840	1833	4
568	20230927	095400	91741382	1833	1833	1833	1833	54
569	20230927	095300	91642400	1840	1840	1840	1840	5
570	20230927	095200	91633200	1840	1840	1840	1840	1
571	20230927	095100	91631360	1832	1833	1833	1832	778
572	20230927	095000	90206011	1832	1833	1833	1832	73
573	20230927	094900	90072218	1832	1832	1832	1832	0
574	20230927	094800	90072218	1832	1832	1832	1832	0
575	20230927	094700	90072218	1832	1832	1832	1832	0
576	20230927	094600	90072218	1832	1832	1832	1832	0
577	20230927	094500	90072218	1832	1832	1832	1832	0
578	20230927	094400	90072218	1832	1840	1840	1832	123
579	20230927	094300	89846729	1840	1840	1840	1840	3
580	20230927	094200	89841209	1840	1843	1843	1840	91
581	20230927	094100	89673588	1844	1844	1844	1844	1
582	20230927	094000	89671744	1846	1845	1846	1845	91
583	20230927	093900	89503759	1846	1847	1847	1846	2
584	20230927	093800	89500066	1849	1842	1850	1842	7
585	20230927	093700	89487138	1842	1837	1842	1837	5571
586	20230927	093600	79237913	1837	1837	1837	1837	118
587	20230927	093500	79021147	1835	1831	1835	1831	1244
588	20230927	093400	76740524	1830	1830	1830	1830	1
589	20230927	093300	76738694	1831	1831	1831	1830	1215
590	20230927	093200	74514237	1831	1831	1831	1831	1
591	20230927	093100	74512406	1831	1831	1831	1829	23
592	20230927	093000	74470328	1830	1830	1830	1830	14
593	20230927	092900	74444708	1831	1831	1831	1831	64
594	20230927	092800	74327524	1831	1831	1831	1831	34
595	20230927	092700	74265270	1829	1829	1829	1829	56
596	20230927	092600	74162846	1829	1829	1829	1829	0
597	20230927	092500	74162846	1829	1830	1832	1829	170
598	20230927	092400	73851844	1832	1832	1832	1832	68
599	20230927	092300	73727268	1829	1829	1829	1829	0
600	20230927	092200	73727268	1829	1830	1830	1828	2123
601	20230927	092100	69845044	1830	1830	1830	1830	1946
602	20230927	092000	66283864	1830	1830	1830	1830	80
603	20230927	091900	66137464	1829	1831	1831	1829	260
604	20230927	091800	65661595	1831	1831	1831	1831	0
605	20230927	091700	65661595	1831	1831	1831	1831	61
606	20230927	091600	65549904	1831	1831	1835	1831	25
607	20230927	091500	65504121	1831	1831	1831	1831	113
608	20230927	091400	65297218	1830	1830	1830	1830	112
609	20230927	091300	65092258	1830	1831	1831	1830	798
610	20230927	091200	63631915	1834	1835	1835	1834	238
611	20230927	091100	63195414	1834	1826	1834	1826	3042
612	20230927	091000	57627140	1830	1825	1830	1825	726
613	20230927	090900	56301380	1826	1825	1826	1825	1027
614	20230927	090800	54426527	1825	1825	1825	1820	3
615	20230927	090700	54421057	1820	1822	1824	1820	1716
616	20230927	090600	51292822	1822	1821	1822	1820	3409
617	20230927	090500	45087851	1822	1816	1822	1816	699
618	20230927	090400	43817239	1819	1814	1819	1814	1078
619	20230927	090300	41858865	1812	1813	1814	1810	2702
620	20230927	090200	36964552	1813	1818	1819	1812	1428
621	20230927	090100	34372761	1819	1833	1833	1819	7225
622	20230927	090000	21203287	1833	1824	1834	1823	11577