KissMeData/063440/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	192900	263656647	1920	1920	1920	1920	6372
3	20230927	192800	263656647	1920	1920	1920	1920	0
4	20230927	192700	263656647	1920	1920	1920	1920	0
5	20230927	192600	263656647	1920	1920	1920	1920	0
6	20230927	192500	263656647	1920	1920	1920	1920	0
7	20230927	192400	263656647	1920	1920	1920	1920	0
8	20230927	192300	263656647	1920	1920	1920	1920	0
9	20230927	192200	263656647	1920	1920	1920	1920	0
10	20230927	192100	263656647	1920	1920	1920	1920	0
11	20230927	192000	263656647	1920	1920	1920	1920	0
12	20230927	191900	263656647	1920	1920	1920	1920	0
13	20230927	191800	263656647	1920	1920	1920	1920	0
14	20230927	191700	263656647	1920	1920	1920	1920	0
15	20230927	191600	263656647	1920	1920	1920	1920	0
16	20230927	191500	263656647	1920	1920	1920	1920	0
17	20230927	191400	263656647	1920	1920	1920	1920	0
18	20230927	191300	263656647	1920	1920	1920	1920	0
19	20230927	191200	263656647	1920	1920	1920	1920	0
20	20230927	191100	263656647	1920	1920	1920	1920	0
21	20230927	191000	263656647	1920	1920	1920	1920	0
22	20230927	190900	263656647	1920	1920	1920	1920	0
23	20230927	190800	263656647	1920	1920	1920	1920	0
24	20230927	190700	263656647	1920	1920	1920	1920	0
25	20230927	190600	263656647	1920	1920	1920	1920	0
26	20230927	190500	263656647	1920	1920	1920	1920	0
27	20230927	190400	263656647	1920	1920	1920	1920	0
28	20230927	190300	263656647	1920	1920	1920	1920	0
29	20230927	190200	263656647	1920	1920	1920	1920	0
30	20230927	190100	263656647	1920	1920	1920	1920	0
31	20230927	190000	263656647	1920	1920	1920	1920	0
32	20230927	185900	263656647	1920	1920	1920	1920	6372
33	20230927	185800	263656647	1920	1920	1920	1920	0
34	20230927	185700	263656647	1920	1920	1920	1920	0
35	20230927	185600	263656647	1920	1920	1920	1920	0
36	20230927	185500	263656647	1920	1920	1920	1920	0
37	20230927	185400	263656647	1920	1920	1920	1920	0
38	20230927	185300	263656647	1920	1920	1920	1920	0
39	20230927	185200	263656647	1920	1920	1920	1920	0
40	20230927	185100	263656647	1920	1920	1920	1920	0
41	20230927	185000	263656647	1920	1920	1920	1920	0
42	20230927	184900	263656647	1920	1920	1920	1920	0
43	20230927	184800	263656647	1920	1920	1920	1920	0
44	20230927	184700	263656647	1920	1920	1920	1920	0
45	20230927	184600	263656647	1920	1920	1920	1920	0
46	20230927	184500	263656647	1920	1920	1920	1920	0
47	20230927	184400	263656647	1920	1920	1920	1920	0
48	20230927	184300	263656647	1920	1920	1920	1920	0
49	20230927	184200	263656647	1920	1920	1920	1920	0
50	20230927	184100	263656647	1920	1920	1920	1920	0
51	20230927	184000	263656647	1920	1920	1920	1920	0
52	20230927	183900	263656647	1920	1920	1920	1920	0
53	20230927	183800	263656647	1920	1920	1920	1920	0
54	20230927	183700	263656647	1920	1920	1920	1920	0
55	20230927	183600	263656647	1920	1920	1920	1920	0
56	20230927	183500	263656647	1920	1920	1920	1920	0
57	20230927	183400	263656647	1920	1920	1920	1920	0
58	20230927	183300	263656647	1920	1920	1920	1920	0
59	20230927	183200	263656647	1920	1920	1920	1920	0
60	20230927	183100	263656647	1920	1920	1920	1920	0
61	20230927	183000	263656647	1920	1920	1920	1920	0
62	20230927	182900	263656647	1920	1920	1920	1920	6372
63	20230927	182800	263656647	1920	1920	1920	1920	0
64	20230927	182700	263656647	1920	1920	1920	1920	0
65	20230927	182600	263656647	1920	1920	1920	1920	0
66	20230927	182500	263656647	1920	1920	1920	1920	0
67	20230927	182400	263656647	1920	1920	1920	1920	0
68	20230927	182300	263656647	1920	1920	1920	1920	0
69	20230927	182200	263656647	1920	1920	1920	1920	0
70	20230927	182100	263656647	1920	1920	1920	1920	0
71	20230927	182000	263656647	1920	1920	1920	1920	0
72	20230927	181900	263656647	1920	1920	1920	1920	0
73	20230927	181800	263656647	1920	1920	1920	1920	0
74	20230927	181700	263656647	1920	1920	1920	1920	0
75	20230927	181600	263656647	1920	1920	1920	1920	0
76	20230927	181500	263656647	1920	1920	1920	1920	0
77	20230927	181400	263656647	1920	1920	1920	1920	0
78	20230927	181300	263656647	1920	1920	1920	1920	0
79	20230927	181200	263656647	1920	1920	1920	1920	0
80	20230927	181100	263656647	1920	1920	1920	1920	0
81	20230927	181000	263656647	1920	1920	1920	1920	0
82	20230927	180900	263656647	1920	1920	1920	1920	0
83	20230927	180800	263656647	1920	1920	1920	1920	0
84	20230927	180700	263656647	1920	1920	1920	1920	0
85	20230927	180600	263656647	1920	1920	1920	1920	0
86	20230927	180500	263656647	1920	1920	1920	1920	0
87	20230927	180400	263656647	1920	1920	1920	1920	0
88	20230927	180300	263656647	1920	1920	1920	1920	0
89	20230927	180200	263656647	1920	1920	1920	1920	0
90	20230927	180100	263656647	1920	1920	1920	1920	0
91	20230927	180000	263656647	1920	1920	1920	1920	0
92	20230927	175900	263656647	1920	1920	1920	1920	6372
93	20230927	175800	263656647	1920	1920	1920	1920	0
94	20230927	175700	263656647	1920	1920	1920	1920	0
95	20230927	175600	263656647	1920	1920	1920	1920	0
96	20230927	175500	263656647	1920	1920	1920	1920	0
97	20230927	175400	263656647	1920	1920	1920	1920	0
98	20230927	175300	263656647	1920	1920	1920	1920	0
99	20230927	175200	263656647	1920	1920	1920	1920	0
100	20230927	175100	263656647	1920	1920	1920	1920	0
101	20230927	175000	263656647	1920	1920	1920	1920	0
102	20230927	174900	263656647	1920	1920	1920	1920	0
103	20230927	174800	263656647	1920	1920	1920	1920	0
104	20230927	174700	263656647	1920	1920	1920	1920	0
105	20230927	174600	263656647	1920	1920	1920	1920	0
106	20230927	174500	263656647	1920	1920	1920	1920	0
107	20230927	174400	263656647	1920	1920	1920	1920	0
108	20230927	174300	263656647	1920	1920	1920	1920	0
109	20230927	174200	263656647	1920	1920	1920	1920	0
110	20230927	174100	263656647	1920	1920	1920	1920	0
111	20230927	174000	263656647	1920	1920	1920	1920	0
112	20230927	173900	263656647	1920	1920	1920	1920	0
113	20230927	173800	263656647	1920	1920	1920	1920	0
114	20230927	173700	263656647	1920	1920	1920	1920	0
115	20230927	173600	263656647	1920	1920	1920	1920	0
116	20230927	173500	263656647	1920	1920	1920	1920	0
117	20230927	173400	263656647	1920	1920	1920	1920	0
118	20230927	173300	263656647	1920	1920	1920	1920	0
119	20230927	173200	263656647	1920	1920	1920	1920	0
120	20230927	173100	263656647	1920	1920	1920	1920	0
121	20230927	173000	263656647	1920	1920	1920	1920	0
122	20230927	172900	263656647	1920	1920	1920	1920	6372
123	20230927	172800	263656647	1920	1920	1920	1920	0
124	20230927	172700	263656647	1920	1920	1920	1920	0
125	20230927	172600	263656647	1920	1920	1920	1920	0
126	20230927	172500	263656647	1920	1920	1920	1920	0
127	20230927	172400	263656647	1920	1920	1920	1920	0
128	20230927	172300	263656647	1920	1920	1920	1920	0
129	20230927	172200	263656647	1920	1920	1920	1920	0
130	20230927	172100	263656647	1920	1920	1920	1920	0
131	20230927	172000	263656647	1920	1920	1920	1920	0
132	20230927	171900	263656647	1920	1920	1920	1920	0
133	20230927	171800	263656647	1920	1920	1920	1920	0
134	20230927	171700	263656647	1920	1920	1920	1920	0
135	20230927	171600	263656647	1920	1920	1920	1920	0
136	20230927	171500	263656647	1920	1920	1920	1920	0
137	20230927	171400	263656647	1920	1920	1920	1920	0
138	20230927	171300	263656647	1920	1920	1920	1920	0
139	20230927	171200	263656647	1920	1920	1920	1920	0
140	20230927	171100	263656647	1920	1920	1920	1920	0
141	20230927	171000	263656647	1920	1920	1920	1920	0
142	20230927	170900	263656647	1920	1920	1920	1920	0
143	20230927	170800	263656647	1920	1920	1920	1920	0
144	20230927	170700	263656647	1920	1920	1920	1920	0
145	20230927	170600	263656647	1920	1920	1920	1920	0
146	20230927	170500	263656647	1920	1920	1920	1920	0
147	20230927	170400	263656647	1920	1920	1920	1920	0
148	20230927	170300	263656647	1920	1920	1920	1920	0
149	20230927	170200	263656647	1920	1920	1920	1920	0
150	20230927	170100	263656647	1920	1920	1920	1920	0
151	20230927	170000	263656647	1920	1920	1920	1920	0
152	20230927	165900	263656647	1920	1920	1920	1920	6372
153	20230927	165800	263656647	1920	1920	1920	1920	0
154	20230927	165700	263656647	1920	1920	1920	1920	0
155	20230927	165600	263656647	1920	1920	1920	1920	0
156	20230927	165500	263656647	1920	1920	1920	1920	0
157	20230927	165400	263656647	1920	1920	1920	1920	0
158	20230927	165300	263656647	1920	1920	1920	1920	0
159	20230927	165200	263656647	1920	1920	1920	1920	0
160	20230927	165100	263656647	1920	1920	1920	1920	0
161	20230927	165000	263656647	1920	1920	1920	1920	0
162	20230927	164900	263656647	1920	1920	1920	1920	0
163	20230927	164800	263656647	1920	1920	1920	1920	0
164	20230927	164700	263656647	1920	1920	1920	1920	0
165	20230927	164600	263656647	1920	1920	1920	1920	0
166	20230927	164500	263656647	1920	1920	1920	1920	0
167	20230927	164400	263656647	1920	1920	1920	1920	0
168	20230927	164300	263656647	1920	1920	1920	1920	0
169	20230927	164200	263656647	1920	1920	1920	1920	0
170	20230927	164100	263656647	1920	1920	1920	1920	0
171	20230927	164000	263656647	1920	1920	1920	1920	0
172	20230927	163900	263656647	1920	1920	1920	1920	0
173	20230927	163800	263656647	1920	1920	1920	1920	0
174	20230927	163700	263656647	1920	1920	1920	1920	0
175	20230927	163600	263656647	1920	1920	1920	1920	0
176	20230927	163500	263656647	1920	1920	1920	1920	0
177	20230927	163400	263656647	1920	1920	1920	1920	0
178	20230927	163300	263656647	1920	1920	1920	1920	0
179	20230927	163200	263656647	1920	1920	1920	1920	0
180	20230927	163100	263656647	1920	1920	1920	1920	0
181	20230927	163000	263656647	1920	1920	1920	1920	0
182	20230927	162900	263656647	1920	1920	1920	1920	6372
183	20230927	162800	263656647	1920	1920	1920	1920	0
184	20230927	162700	263656647	1920	1920	1920	1920	0
185	20230927	162600	263656647	1920	1920	1920	1920	0
186	20230927	162500	263656647	1920	1920	1920	1920	0
187	20230927	162400	263656647	1920	1920	1920	1920	0
188	20230927	162300	263656647	1920	1920	1920	1920	0
189	20230927	162200	263656647	1920	1920	1920	1920	0
190	20230927	162100	263656647	1920	1920	1920	1920	0
191	20230927	162000	263656647	1920	1920	1920	1920	0
192	20230927	161900	263656647	1920	1920	1920	1920	0
193	20230927	161800	263656647	1920	1920	1920	1920	0
194	20230927	161700	263656647	1920	1920	1920	1920	0
195	20230927	161600	263656647	1920	1920	1920	1920	0
196	20230927	161500	263656647	1920	1920	1920	1920	0
197	20230927	161400	263656647	1920	1920	1920	1920	0
198	20230927	161300	263656647	1920	1920	1920	1920	0
199	20230927	161200	263656647	1920	1920	1920	1920	0
200	20230927	161100	263656647	1920	1920	1920	1920	0
201	20230927	161000	263656647	1920	1920	1920	1920	0
202	20230927	160900	263656647	1920	1920	1920	1920	0
203	20230927	160800	263656647	1920	1920	1920	1920	0
204	20230927	160700	263656647	1920	1920	1920	1920	0
205	20230927	160600	263656647	1920	1920	1920	1920	0
206	20230927	160500	263656647	1920	1920	1920	1920	0
207	20230927	160400	263656647	1920	1920	1920	1920	0
208	20230927	160300	263656647	1920	1920	1920	1920	0
209	20230927	160200	263656647	1920	1920	1920	1920	0
210	20230927	160100	263656647	1920	1920	1920	1920	0
211	20230927	160000	263656647	1920	1920	1920	1920	0
212	20230927	155900	263656647	1920	1920	1920	1920	6372
213	20230927	155800	263656647	1920	1920	1920	1920	0
214	20230927	155700	263656647	1920	1920	1920	1920	0
215	20230927	155600	263656647	1920	1920	1920	1920	0
216	20230927	155500	263656647	1920	1920	1920	1920	0
217	20230927	155400	263656647	1920	1920	1920	1920	0
218	20230927	155300	263656647	1920	1920	1920	1920	0
219	20230927	155200	263656647	1920	1920	1920	1920	0
220	20230927	155100	263656647	1920	1920	1920	1920	0
221	20230927	155000	263656647	1920	1920	1920	1920	0
222	20230927	154900	263656647	1920	1920	1920	1920	0
223	20230927	154800	263656647	1920	1920	1920	1920	0
224	20230927	154700	263656647	1920	1920	1920	1920	0
225	20230927	154600	263656647	1920	1920	1920	1920	0
226	20230927	154500	263656647	1920	1920	1920	1920	0
227	20230927	154400	263656647	1920	1920	1920	1920	0
228	20230927	154300	263656647	1920	1920	1920	1920	0
229	20230927	154200	263656647	1920	1920	1920	1920	0
230	20230927	154100	263656647	1920	1920	1920	1920	0
231	20230927	154000	263656647	1920	1920	1920	1920	0
232	20230927	153900	263656647	1920	1920	1920	1920	0
233	20230927	153800	263656647	1920	1920	1920	1920	0
234	20230927	153700	263656647	1920	1920	1920	1920	0
235	20230927	153600	263656647	1920	1920	1920	1920	0
236	20230927	153500	263656647	1920	1920	1920	1920	0
237	20230927	153400	263656647	1920	1920	1920	1920	0
238	20230927	153300	263656647	1920	1920	1920	1920	0
239	20230927	153200	263656647	1920	1920	1920	1920	0
240	20230927	153100	263656647	1920	1920	1920	1920	0
241	20230927	153000	263656647	1920	1920	1920	1920	6372
242	20230927	152900	251422407	1917	1917	1917	1917	0
243	20230927	152800	251422407	1917	1917	1917	1917	0
244	20230927	152700	251422407	1917	1917	1917	1917	0
245	20230927	152600	251422407	1917	1917	1917	1917	0
246	20230927	152500	251422407	1917	1917	1917	1917	0
247	20230927	152400	251422407	1917	1917	1917	1917	0
248	20230927	152300	251422407	1917	1917	1917	1917	0
249	20230927	152200	251422407	1917	1917	1917	1917	0
250	20230927	152100	251422407	1917	1917	1917	1917	0
251	20230927	152000	251422407	1917	1917	1917	1917	0
252	20230927	151900	251422407	1917	1915	1917	1915	514
253	20230927	151800	250437461	1916	1910	1916	1910	1504
254	20230927	151700	247558817	1910	1913	1913	1910	4120
255	20230927	151600	239689314	1913	1910	1913	1910	647
256	20230927	151500	238453205	1914	1910	1914	1910	2337
257	20230927	151400	233988504	1914	1914	1914	1914	669
258	20230927	151300	232708038	1914	1914	1914	1910	574
259	20230927	151200	231610245	1914	1914	1914	1914	191
260	20230927	151100	231244671	1914	1914	1914	1914	582
261	20230927	151000	230130723	1914	1914	1914	1914	30
262	20230927	150900	230073303	1915	1915	1915	1915	0
263	20230927	150800	230073303	1915	1913	1915	1913	154
264	20230927	150700	229778623	1912	1912	1912	1912	1076
265	20230927	150600	227721311	1912	1912	1913	1912	1176
266	20230927	150500	225471799	1912	1911	1912	1911	400
267	20230927	150400	224707315	1911	1911	1911	1911	1
268	20230927	150300	224705404	1911	1909	1911	1909	29
269	20230927	150200	224650004	1912	1912	1912	1912	241
270	20230927	150100	224189212	1911	1909	1911	1909	16
271	20230927	150000	224158662	1911	1910	1911	1910	175
272	20230927	145900	223824392	1910	1910	1910	1910	196
273	20230927	145800	223450032	1909	1908	1909	1908	218
274	20230927	145700	223033900	1902	1902	1902	1902	0
275	20230927	145600	223033900	1902	1902	1902	1902	15
276	20230927	145500	223005370	1909	1909	1909	1909	1000
277	20230927	145400	221096370	1909	1909	1909	1909	23
278	20230927	145300	221052463	1909	1909	1909	1909	130
279	20230927	145200	220804293	1900	1900	1900	1900	0
280	20230927	145100	220804293	1900	1900	1900	1900	0
281	20230927	145000	220804293	1900	1900	1900	1900	2650
282	20230927	144900	215769293	1900	1903	1903	1900	8000
283	20230927	144800	200560772	1909	1909	1909	1909	100
284	20230927	144700	200369872	1909	1909	1909	1909	178
285	20230927	144600	200030070	1908	1908	1908	1908	0
286	20230927	144500	200030070	1908	1908	1908	1908	0
287	20230927	144400	200030070	1908	1908	1908	1908	5012
288	20230927	144300	190467174	1907	1900	1907	1900	12715
289	20230927	144200	166267702	1899	1895	1899	1895	2427
290	20230927	144100	161659509	1897	1896	1897	1896	90
291	20230927	144000	161488801	1896	1894	1896	1894	1632
292	20230927	143900	158397773	1894	1896	1896	1894	1636
293	20230927	143800	155299187	1896	1896	1896	1896	16
294	20230927	143700	155268851	1896	1896	1896	1896	0
295	20230927	143600	155268851	1896	1895	1896	1895	202
296	20230927	143500	154885860	1894	1891	1894	1891	1016
297	20230927	143400	152961988	1891	1891	1891	1891	0
298	20230927	143300	152961988	1891	1891	1891	1891	2
299	20230927	143200	152958206	1891	1891	1891	1891	5
300	20230927	143100	152948751	1889	1890	1890	1889	50
301	20230927	143000	152854287	1891	1891	1891	1891	4
302	20230927	142900	152846723	1891	1891	1891	1891	2
303	20230927	142800	152842941	1893	1893	1893	1893	132
304	20230927	142700	152593065	1894	1894	1894	1894	0
305	20230927	142600	152593065	1894	1894	1894	1894	0
306	20230927	142500	152593065	1894	1894	1894	1894	0
307	20230927	142400	152593065	1894	1894	1894	1894	0
308	20230927	142300	152593065	1894	1894	1894	1894	0
309	20230927	142200	152593065	1894	1894	1894	1894	250
310	20230927	142100	152119565	1892	1896	1896	1892	525
311	20230927	142000	151126221	1896	1893	1897	1893	137
312	20230927	141900	150866555	1892	1890	1892	1890	15705
313	20230927	141800	121153447	1890	1890	1890	1890	1
314	20230927	141700	121151557	1890	1890	1890	1890	300
315	20230927	141600	120584557	1890	1890	1890	1890	400
316	20230927	141500	119828557	1889	1889	1889	1889	0
317	20230927	141400	119828557	1889	1889	1889	1889	0
318	20230927	141300	119828557	1889	1889	1889	1889	0
319	20230927	141200	119828557	1889	1889	1889	1889	0
320	20230927	141100	119828557	1889	1889	1889	1889	0
321	20230927	141000	119828557	1889	1889	1889	1889	457
322	20230927	140900	118965284	1889	1889	1889	1889	100
323	20230927	140800	118776384	1889	1889	1889	1889	1
324	20230927	140700	118774495	1887	1887	1887	1887	0
325	20230927	140600	118774495	1887	1887	1887	1887	0
326	20230927	140500	118774495	1887	1887	1887	1887	0
327	20230927	140400	118774495	1887	1887	1887	1887	0
328	20230927	140300	118774495	1887	1887	1887	1887	0
329	20230927	140200	118774495	1887	1887	1887	1887	0
330	20230927	140100	118774495	1887	1887	1887	1887	0
331	20230927	140000	118774495	1887	1887	1887	1887	50
332	20230927	135900	118680145	1891	1891	1891	1891	0
333	20230927	135800	118680145	1891	1891	1891	1891	54
334	20230927	135700	118578031	1890	1890	1890	1890	0
335	20230927	135600	118578031	1890	1890	1890	1890	0
336	20230927	135500	118578031	1890	1890	1890	1890	0
337	20230927	135400	118578031	1890	1890	1890	1890	0
338	20230927	135300	118578031	1890	1890	1890	1890	0
339	20230927	135200	118578031	1890	1890	1890	1890	583
340	20230927	135100	117476161	1890	1890	1890	1890	0
341	20230927	135000	117476161	1890	1890	1890	1890	5
342	20230927	134900	117466711	1891	1891	1891	1891	2
343	20230927	134800	117462929	1891	1891	1891	1891	0
344	20230927	134700	117462929	1891	1891	1891	1891	0
345	20230927	134600	117462929	1891	1891	1891	1891	75
346	20230927	134500	117321104	1891	1891	1891	1891	0
347	20230927	134400	117321104	1891	1891	1891	1891	84
348	20230927	134300	117162260	1891	1891	1891	1891	37
349	20230927	134200	117092293	1891	1891	1891	1891	606
350	20230927	134100	115946347	1892	1892	1892	1892	124
351	20230927	134000	115711739	1892	1892	1892	1892	0
352	20230927	133900	115711739	1892	1892	1892	1892	34
353	20230927	133800	115647411	1892	1892	1892	1892	209
354	20230927	133700	115251983	1892	1892	1892	1892	1
355	20230927	133600	115250091	1892	1892	1892	1892	1
356	20230927	133500	115248199	1892	1891	1892	1891	899
357	20230927	133400	113547869	1891	1888	1891	1888	5604
358	20230927	133300	102961602	1885	1885	1885	1885	0
359	20230927	133200	102961602	1885	1885	1885	1885	0
360	20230927	133100	102961602	1885	1887	1887	1885	3756
361	20230927	133000	95880397	1888	1888	1888	1888	0
362	20230927	132900	95880397	1888	1888	1888	1888	0
363	20230927	132800	95880397	1888	1888	1888	1888	0
364	20230927	132700	95880397	1888	1888	1888	1888	38
365	20230927	132600	95808653	1888	1888	1888	1888	0
366	20230927	132500	95808653	1888	1888	1888	1888	0
367	20230927	132400	95808653	1888	1888	1888	1888	39
368	20230927	132300	95735021	1888	1888	1888	1888	3
369	20230927	132200	95729357	1886	1886	1886	1886	0
370	20230927	132100	95729357	1886	1886	1886	1886	0
371	20230927	132000	95729357	1886	1886	1886	1886	0
372	20230927	131900	95729357	1886	1886	1886	1886	200
373	20230927	131800	95352157	1886	1886	1886	1886	0
374	20230927	131700	95352157	1886	1886	1886	1886	0
375	20230927	131600	95352157	1886	1886	1886	1886	0
376	20230927	131500	95352157	1886	1886	1886	1886	1
377	20230927	131400	95350271	1886	1888	1888	1886	1500
378	20230927	131300	92520051	1889	1889	1889	1889	0
379	20230927	131200	92520051	1889	1889	1889	1889	2
380	20230927	131100	92516273	1889	1889	1889	1889	0
381	20230927	131000	92516273	1889	1889	1889	1889	0
382	20230927	130900	92516273	1889	1889	1889	1889	0
383	20230927	130800	92516273	1889	1889	1889	1889	0
384	20230927	130700	92516273	1889	1889	1889	1889	0
385	20230927	130600	92516273	1889	1889	1889	1889	0
386	20230927	130500	92516273	1889	1889	1889	1889	24
387	20230927	130400	92470937	1889	1889	1889	1889	27
388	20230927	130300	92419934	1889	1889	1889	1889	0
389	20230927	130200	92419934	1889	1889	1889	1889	0
390	20230927	130100	92419934	1889	1889	1889	1889	71
391	20230927	130000	92285815	1889	1889	1889	1889	0
392	20230927	125900	92285815	1889	1889	1889	1889	1
393	20230927	125800	92283926	1884	1884	1884	1884	0
394	20230927	125700	92283926	1884	1884	1884	1884	0
395	20230927	125600	92283926	1884	1884	1884	1884	0
396	20230927	125500	92283926	1884	1884	1884	1884	0
397	20230927	125400	92283926	1884	1885	1885	1884	2151
398	20230927	125300	88230162	1889	1889	1889	1889	0
399	20230927	125200	88230162	1889	1889	1889	1889	0
400	20230927	125100	88230162	1889	1889	1889	1889	0
401	20230927	125000	88230162	1889	1889	1889	1889	0
402	20230927	124900	88230162	1889	1889	1889	1889	0
403	20230927	124800	88230162	1889	1889	1889	1889	0
404	20230927	124700	88230162	1889	1889	1889	1889	0
405	20230927	124600	88230162	1889	1889	1889	1889	0
406	20230927	124500	88230162	1889	1889	1889	1889	0
407	20230927	124400	88230162	1889	1889	1889	1889	0
408	20230927	124300	88230162	1889	1889	1889	1889	0
409	20230927	124200	88230162	1889	1889	1889	1889	2728
410	20230927	124100	83076970	1890	1890	1890	1890	10
411	20230927	124000	83058070	1890	1890	1890	1890	42
412	20230927	123900	82978690	1890	1890	1890	1890	10
413	20230927	123800	82959790	1890	1889	1890	1889	14
414	20230927	123700	82933340	1889	1889	1889	1889	20
415	20230927	123600	82895560	1889	1889	1889	1889	20
416	20230927	123500	82857780	1889	1889	1889	1889	1545
417	20230927	123400	79939275	1889	1889	1889	1889	0
418	20230927	123300	79939275	1889	1889	1889	1889	10
419	20230927	123200	79920385	1889	1889	1889	1889	34
420	20230927	123100	79856159	1884	1884	1884	1884	0
421	20230927	123000	79856159	1884	1884	1884	1884	0
422	20230927	122900	79856159	1884	1884	1884	1884	0
423	20230927	122800	79856159	1884	1884	1884	1884	508
424	20230927	122700	78899087	1883	1883	1883	1883	0
425	20230927	122600	78899087	1883	1883	1883	1883	0
426	20230927	122500	78899087	1883	1883	1883	1883	0
427	20230927	122400	78899087	1883	1883	1883	1883	0
428	20230927	122300	78899087	1883	1883	1883	1883	0
429	20230927	122200	78899087	1883	1883	1883	1883	0
430	20230927	122100	78899087	1883	1883	1883	1883	375
431	20230927	122000	78192962	1883	1883	1883	1883	0
432	20230927	121900	78192962	1883	1883	1883	1883	0
433	20230927	121800	78192962	1883	1883	1883	1883	490
434	20230927	121700	77270292	1880	1880	1880	1880	0
435	20230927	121600	77270292	1880	1880	1880	1880	0
436	20230927	121500	77270292	1880	1883	1883	1880	949
437	20230927	121400	75486003	1881	1881	1881	1881	0
438	20230927	121300	75486003	1881	1881	1881	1881	0
439	20230927	121200	75486003	1881	1881	1881	1881	0
440	20230927	121100	75486003	1881	1881	1881	1880	1156
441	20230927	121000	73312441	1881	1881	1881	1881	300
442	20230927	120900	72748141	1880	1880	1880	1880	0
443	20230927	120800	72748141	1880	1880	1880	1880	0
444	20230927	120700	72748141	1880	1884	1884	1880	2500
445	20230927	120600	68045708	1881	1881	1881	1881	300
446	20230927	120500	67481408	1881	1882	1882	1881	720
447	20230927	120400	66126749	1882	1889	1889	1882	3338
448	20230927	120300	59841032	1884	1884	1884	1884	0
449	20230927	120200	59841032	1884	1884	1884	1884	0
450	20230927	120100	59841032	1884	1884	1884	1884	0
451	20230927	120000	59841032	1884	1884	1884	1884	0
452	20230927	115900	59841032	1884	1884	1884	1884	30
453	20230927	115800	59784512	1890	1890	1890	1890	0
454	20230927	115700	59784512	1890	1890	1890	1890	0
455	20230927	115600	59784512	1890	1890	1890	1890	29
456	20230927	115500	59729702	1890	1890	1890	1890	47
457	20230927	115400	59640872	1890	1890	1890	1890	63
458	20230927	115300	59521802	1884	1884	1884	1884	0
459	20230927	115200	59521802	1884	1884	1884	1884	0
460	20230927	115100	59521802	1884	1884	1884	1884	0
461	20230927	115000	59521802	1884	1884	1884	1884	0
462	20230927	114900	59521802	1884	1885	1885	1884	640
463	20230927	114800	58315813	1890	1890	1890	1890	0
464	20230927	114700	58315813	1890	1890	1890	1890	0
465	20230927	114600	58315813	1890	1890	1890	1890	34
466	20230927	114500	58251553	1891	1891	1891	1891	57
467	20230927	114400	58143766	1885	1885	1885	1885	0
468	20230927	114300	58143766	1885	1890	1890	1885	4142
469	20230927	114200	50335368	1891	1891	1891	1891	421
470	20230927	114100	49539257	1890	1890	1890	1890	0
471	20230927	114000	49539257	1890	1890	1890	1890	0
472	20230927	113900	49539257	1890	1890	1890	1890	10
473	20230927	113800	49520357	1890	1890	1890	1890	0
474	20230927	113700	49520357	1890	1890	1890	1890	0
475	20230927	113600	49520357	1890	1890	1890	1890	243
476	20230927	113500	49061087	1890	1890	1890	1890	40
477	20230927	113400	48985487	1890	1890	1890	1890	10
478	20230927	113300	48966587	1890	1890	1890	1890	0
479	20230927	113200	48966587	1890	1890	1890	1890	0
480	20230927	113100	48966587	1890	1890	1890	1890	1
481	20230927	113000	48964697	1890	1890	1890	1890	0
482	20230927	112900	48964697	1890	1890	1890	1890	275
483	20230927	112800	48444947	1890	1890	1890	1890	0
484	20230927	112700	48444947	1890	1890	1890	1890	208
485	20230927	112600	48051827	1890	1890	1890	1890	0
486	20230927	112500	48051827	1890	1890	1890	1890	0
487	20230927	112400	48051827	1890	1890	1890	1890	0
488	20230927	112300	48051827	1890	1890	1890	1890	31
489	20230927	112200	47993237	1890	1890	1890	1890	5
490	20230927	112100	47983787	1890	1890	1890	1890	0
491	20230927	112000	47983787	1890	1890	1890	1890	529
492	20230927	111900	46983977	1890	1890	1890	1890	0
493	20230927	111800	46983977	1890	1890	1890	1890	0
494	20230927	111700	46983977	1890	1886	1890	1886	56
495	20230927	111600	46878233	1886	1886	1886	1886	0
496	20230927	111500	46878233	1886	1886	1886	1886	4
497	20230927	111400	46870689	1886	1886	1886	1886	0
498	20230927	111300	46870689	1886	1886	1886	1886	47
499	20230927	111200	46782047	1886	1886	1886	1886	11
500	20230927	111100	46761301	1885	1886	1886	1885	601
501	20230927	111000	45627816	1886	1886	1886	1886	0
502	20230927	110900	45627816	1886	1886	1886	1886	959
503	20230927	110800	43819142	1886	1891	1891	1886	712
504	20230927	110700	42476290	1891	1891	1891	1891	100
505	20230927	110600	42287190	1891	1891	1891	1891	0
506	20230927	110500	42287190	1891	1891	1891	1891	30
507	20230927	110400	42230460	1891	1891	1891	1891	2
508	20230927	110300	42226678	1891	1891	1891	1891	28
509	20230927	110200	42173730	1891	1891	1891	1891	0
510	20230927	110100	42173730	1891	1891	1891	1891	0
511	20230927	110000	42173730	1891	1891	1891	1891	26
512	20230927	105900	42124564	1891	1891	1891	1891	0
513	20230927	105800	42124564	1891	1891	1891	1891	30
514	20230927	105700	42067834	1891	1891	1891	1891	0
515	20230927	105600	42067834	1891	1891	1891	1891	208
516	20230927	105500	41674506	1891	1891	1891	1891	25
517	20230927	105400	41627231	1890	1890	1890	1890	0
518	20230927	105300	41627231	1890	1891	1891	1890	38
519	20230927	105200	41555379	1892	1892	1892	1892	0
520	20230927	105100	41555379	1892	1892	1892	1892	8
521	20230927	105000	41540243	1892	1892	1892	1892	144
522	20230927	104900	41267795	1892	1892	1892	1892	0
523	20230927	104800	41267795	1892	1892	1892	1892	25
524	20230927	104700	41220495	1892	1892	1892	1892	26
525	20230927	104600	41171303	1892	1892	1892	1892	5
526	20230927	104500	41161843	1892	1892	1892	1892	29
527	20230927	104400	41106975	1886	1886	1886	1886	0
528	20230927	104300	41106975	1886	1886	1886	1886	0
529	20230927	104200	41106975	1886	1892	1892	1886	146
530	20230927	104100	40831463	1892	1892	1892	1892	3
531	20230927	104000	40825787	1892	1891	1892	1891	25
532	20230927	103900	40778503	1891	1890	1891	1890	400
533	20230927	103800	40022198	1889	1889	1890	1889	643
534	20230927	103700	38807547	1889	1888	1889	1888	65
535	20230927	103600	38684800	1885	1885	1885	1885	0
536	20230927	103500	38684800	1885	1886	1886	1885	1500
537	20230927	103400	35857227	1888	1888	1888	1888	2
538	20230927	103300	35853451	1888	1888	1888	1888	10
539	20230927	103200	35834571	1889	1889	1889	1889	25
540	20230927	103100	35787346	1889	1889	1889	1889	0
541	20230927	103000	35787346	1889	1886	1889	1886	1428
542	20230927	102900	33091110	1885	1885	1885	1885	0
543	20230927	102800	33091110	1885	1885	1885	1885	0
544	20230927	102700	33091110	1885	1885	1885	1885	0
545	20230927	102600	33091110	1885	1885	1885	1885	0
546	20230927	102500	33091110	1885	1885	1885	1885	0
547	20230927	102400	33091110	1885	1885	1885	1885	1
548	20230927	102300	33089225	1886	1886	1886	1886	1
549	20230927	102200	33087339	1886	1885	1886	1885	33
550	20230927	102100	33025118	1886	1886	1886	1886	4
551	20230927	102000	33017574	1887	1887	1887	1887	10
552	20230927	101900	32998704	1887	1887	1887	1887	10
553	20230927	101800	32979834	1888	1888	1888	1888	17
554	20230927	101700	32947738	1888	1888	1888	1888	0
555	20230927	101600	32947738	1888	1888	1888	1888	41
556	20230927	101500	32870330	1889	1889	1889	1889	28
557	20230927	101400	32817438	1889	1889	1889	1889	33
558	20230927	101300	32755101	1889	1889	1889	1889	100
559	20230927	101200	32566201	1889	1889	1889	1889	231
560	20230927	101100	32129842	1889	1889	1889	1889	0
561	20230927	101000	32129842	1889	1889	1889	1889	181
562	20230927	100900	31787933	1889	1889	1889	1889	1
563	20230927	100800	31786044	1889	1889	1889	1889	28
564	20230927	100700	31733152	1883	1883	1883	1883	67
565	20230927	100600	31606991	1889	1889	1889	1889	4
566	20230927	100500	31599435	1889	1889	1889	1889	412
567	20230927	100400	30821167	1889	1889	1889	1889	0
568	20230927	100300	30821167	1889	1889	1889	1889	2
569	20230927	100200	30817389	1883	1889	1889	1883	5
570	20230927	100100	30807968	1889	1889	1889	1889	1
571	20230927	100000	30806079	1882	1882	1882	1882	0
572	20230927	095900	30806079	1882	1882	1882	1882	0
573	20230927	095800	30806079	1882	1882	1882	1882	0
574	20230927	095700	30806079	1882	1882	1882	1882	0
575	20230927	095600	30806079	1882	1882	1882	1882	0
576	20230927	095500	30806079	1882	1883	1883	1882	944
577	20230927	095400	29028971	1883	1883	1883	1883	0
578	20230927	095300	29028971	1883	1883	1883	1883	92
579	20230927	095200	28855735	1883	1883	1883	1883	1
580	20230927	095100	28853852	1883	1883	1883	1883	39
581	20230927	095000	28780415	1882	1882	1882	1882	60
582	20230927	094900	28667495	1883	1883	1883	1883	15
583	20230927	094800	28639250	1883	1883	1883	1883	0
584	20230927	094700	28639250	1883	1883	1883	1883	3
585	20230927	094600	28633601	1882	1883	1883	1882	44
586	20230927	094500	28550792	1889	1889	1889	1889	529
587	20230927	094400	27551511	1890	1890	1890	1890	3
588	20230927	094300	27545841	1890	1890	1890	1890	0
589	20230927	094200	27545841	1890	1890	1890	1890	600
590	20230927	094100	26411841	1890	1890	1890	1890	0
591	20230927	094000	26411841	1890	1890	1890	1890	0
592	20230927	093900	26411841	1890	1890	1890	1890	0
593	20230927	093800	26411841	1890	1890	1890	1890	2
594	20230927	093700	26408061	1890	1890	1890	1890	1
595	20230927	093600	26406171	1891	1891	1891	1891	0
596	20230927	093500	26406171	1891	1891	1891	1891	5
597	20230927	093400	26396716	1891	1891	1891	1890	170
598	20230927	093300	26075251	1891	1891	1891	1891	11
599	20230927	093200	26054450	1870	1880	1880	1870	612
600	20230927	093100	24907751	1881	1880	1881	1880	374
601	20230927	093000	24204628	1880	1880	1880	1880	51
602	20230927	092900	24108748	1880	1880	1880	1880	0
603	20230927	092800	24108748	1880	1880	1880	1880	10
604	20230927	092700	24089948	1880	1880	1880	1880	0
605	20230927	092600	24089948	1880	1880	1880	1880	0
606	20230927	092500	24089948	1880	1880	1880	1880	1
607	20230927	092400	24088068	1880	1880	1880	1880	1
608	20230927	092300	24086188	1874	1875	1875	1874	207
609	20230927	092200	23698170	1875	1875	1875	1875	41
610	20230927	092100	23621295	1875	1875	1875	1875	118
611	20230927	092000	23400045	1875	1875	1875	1875	7
612	20230927	091900	23386920	1875	1880	1880	1875	102
613	20230927	091800	23195165	1880	1880	1880	1880	3
614	20230927	091700	23189525	1880	1880	1880	1880	5
615	20230927	091600	23180125	1880	1880	1880	1880	0
616	20230927	091500	23180125	1880	1866	1880	1866	63
617	20230927	091400	23061699	1864	1864	1864	1864	0
618	20230927	091300	23061699	1864	1880	1880	1864	49
619	20230927	091200	22969595	1862	1876	1876	1862	600
620	20230927	091100	21850335	1876	1869	1876	1869	3575
621	20230927	091000	15155277	1862	1862	1862	1860	751
622	20230927	090900	13758153	1860	1860	1860	1860	0
623	20230927	090800	13758153	1860	1860	1860	1860	0
624	20230927	090700	13758153	1860	1860	1860	1860	0
625	20230927	090600	13758153	1860	1860	1875	1860	309
626	20230927	090500	13183068	1860	1861	1861	1860	843
627	20230927	090400	11614451	1860	1865	1865	1860	462
628	20230927	090300	10753860	1860	1860	1860	1860	0
629	20230927	090200	10753860	1860	1871	1871	1860	1201
630	20230927	090100	8519816	1871	1871	1871	1871	0
631	20230927	090000	8519816	1871	1855	1879	1855	4592