KissMeData/004920/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184100	504718160	1856	1856	1856	1856	1386
3	20230926	184000	504718160	1856	1856	1856	1856	0
4	20230926	183900	504718160	1856	1856	1856	1856	0
5	20230926	183800	504718160	1856	1856	1856	1856	0
6	20230926	183700	504718160	1856	1856	1856	1856	0
7	20230926	183600	504718160	1856	1856	1856	1856	0
8	20230926	183500	504718160	1856	1856	1856	1856	0
9	20230926	183400	504718160	1856	1856	1856	1856	0
10	20230926	183300	504718160	1856	1856	1856	1856	0
11	20230926	183200	504718160	1856	1856	1856	1856	0
12	20230926	183100	504718160	1856	1856	1856	1856	0
13	20230926	183000	504718160	1856	1856	1856	1856	0
14	20230926	182900	504718160	1856	1856	1856	1856	0
15	20230926	182800	504718160	1856	1856	1856	1856	0
16	20230926	182700	504718160	1856	1856	1856	1856	0
17	20230926	182600	504718160	1856	1856	1856	1856	0
18	20230926	182500	504718160	1856	1856	1856	1856	0
19	20230926	182400	504718160	1856	1856	1856	1856	0
20	20230926	182300	504718160	1856	1856	1856	1856	0
21	20230926	182200	504718160	1856	1856	1856	1856	0
22	20230926	182100	504718160	1856	1856	1856	1856	0
23	20230926	182000	504718160	1856	1856	1856	1856	0
24	20230926	181900	504718160	1856	1856	1856	1856	0
25	20230926	181800	504718160	1856	1856	1856	1856	0
26	20230926	181700	504718160	1856	1856	1856	1856	0
27	20230926	181600	504718160	1856	1856	1856	1856	0
28	20230926	181500	504718160	1856	1856	1856	1856	0
29	20230926	181400	504718160	1856	1856	1856	1856	0
30	20230926	181300	504718160	1856	1856	1856	1856	0
31	20230926	181200	504718160	1856	1856	1856	1856	0
32	20230926	181100	504718160	1856	1856	1856	1856	1386
33	20230926	181000	504718160	1856	1856	1856	1856	0
34	20230926	180900	504718160	1856	1856	1856	1856	0
35	20230926	180800	504718160	1856	1856	1856	1856	0
36	20230926	180700	504718160	1856	1856	1856	1856	0
37	20230926	180600	504718160	1856	1856	1856	1856	0
38	20230926	180500	504718160	1856	1856	1856	1856	0
39	20230926	180400	504718160	1856	1856	1856	1856	0
40	20230926	180300	504718160	1856	1856	1856	1856	0
41	20230926	180200	504718160	1856	1856	1856	1856	0
42	20230926	180100	504718160	1856	1856	1856	1856	0
43	20230926	180000	504718160	1856	1856	1856	1856	0
44	20230926	175900	504718160	1856	1856	1856	1856	0
45	20230926	175800	504718160	1856	1856	1856	1856	0
46	20230926	175700	504718160	1856	1856	1856	1856	0
47	20230926	175600	504718160	1856	1856	1856	1856	0
48	20230926	175500	504718160	1856	1856	1856	1856	0
49	20230926	175400	504718160	1856	1856	1856	1856	0
50	20230926	175300	504718160	1856	1856	1856	1856	0
51	20230926	175200	504718160	1856	1856	1856	1856	0
52	20230926	175100	504718160	1856	1856	1856	1856	0
53	20230926	175000	504718160	1856	1856	1856	1856	0
54	20230926	174900	504718160	1856	1856	1856	1856	0
55	20230926	174800	504718160	1856	1856	1856	1856	0
56	20230926	174700	504718160	1856	1856	1856	1856	0
57	20230926	174600	504718160	1856	1856	1856	1856	0
58	20230926	174500	504718160	1856	1856	1856	1856	0
59	20230926	174400	504718160	1856	1856	1856	1856	0
60	20230926	174300	504718160	1856	1856	1856	1856	0
61	20230926	174200	504718160	1856	1856	1856	1856	0
62	20230926	174100	504718160	1856	1856	1856	1856	1386
63	20230926	174000	504718160	1856	1856	1856	1856	0
64	20230926	173900	504718160	1856	1856	1856	1856	0
65	20230926	173800	504718160	1856	1856	1856	1856	0
66	20230926	173700	504718160	1856	1856	1856	1856	0
67	20230926	173600	504718160	1856	1856	1856	1856	0
68	20230926	173500	504718160	1856	1856	1856	1856	0
69	20230926	173400	504718160	1856	1856	1856	1856	0
70	20230926	173300	504718160	1856	1856	1856	1856	0
71	20230926	173200	504718160	1856	1856	1856	1856	0
72	20230926	173100	504718160	1856	1856	1856	1856	0
73	20230926	173000	504718160	1856	1856	1856	1856	0
74	20230926	172900	504718160	1856	1856	1856	1856	0
75	20230926	172800	504718160	1856	1856	1856	1856	0
76	20230926	172700	504718160	1856	1856	1856	1856	0
77	20230926	172600	504718160	1856	1856	1856	1856	0
78	20230926	172500	504718160	1856	1856	1856	1856	0
79	20230926	172400	504718160	1856	1856	1856	1856	0
80	20230926	172300	504718160	1856	1856	1856	1856	0
81	20230926	172200	504718160	1856	1856	1856	1856	0
82	20230926	172100	504718160	1856	1856	1856	1856	0
83	20230926	172000	504718160	1856	1856	1856	1856	0
84	20230926	171900	504718160	1856	1856	1856	1856	0
85	20230926	171800	504718160	1856	1856	1856	1856	0
86	20230926	171700	504718160	1856	1856	1856	1856	0
87	20230926	171600	504718160	1856	1856	1856	1856	0
88	20230926	171500	504718160	1856	1856	1856	1856	0
89	20230926	171400	504718160	1856	1856	1856	1856	0
90	20230926	171300	504718160	1856	1856	1856	1856	0
91	20230926	171200	504718160	1856	1856	1856	1856	0
92	20230926	171100	504718160	1856	1856	1856	1856	1386
93	20230926	171000	504718160	1856	1856	1856	1856	0
94	20230926	170900	504718160	1856	1856	1856	1856	0
95	20230926	170800	504718160	1856	1856	1856	1856	0
96	20230926	170700	504718160	1856	1856	1856	1856	0
97	20230926	170600	504718160	1856	1856	1856	1856	0
98	20230926	170500	504718160	1856	1856	1856	1856	0
99	20230926	170400	504718160	1856	1856	1856	1856	0
100	20230926	170300	504718160	1856	1856	1856	1856	0
101	20230926	170200	504718160	1856	1856	1856	1856	0
102	20230926	170100	504718160	1856	1856	1856	1856	0
103	20230926	170000	504718160	1856	1856	1856	1856	0
104	20230926	165900	504718160	1856	1856	1856	1856	0
105	20230926	165800	504718160	1856	1856	1856	1856	0
106	20230926	165700	504718160	1856	1856	1856	1856	0
107	20230926	165600	504718160	1856	1856	1856	1856	0
108	20230926	165500	504718160	1856	1856	1856	1856	0
109	20230926	165400	504718160	1856	1856	1856	1856	0
110	20230926	165300	504718160	1856	1856	1856	1856	0
111	20230926	165200	504718160	1856	1856	1856	1856	0
112	20230926	165100	504718160	1856	1856	1856	1856	0
113	20230926	165000	504718160	1856	1856	1856	1856	0
114	20230926	164900	504718160	1856	1856	1856	1856	0
115	20230926	164800	504718160	1856	1856	1856	1856	0
116	20230926	164700	504718160	1856	1856	1856	1856	0
117	20230926	164600	504718160	1856	1856	1856	1856	0
118	20230926	164500	504718160	1856	1856	1856	1856	0
119	20230926	164400	504718160	1856	1856	1856	1856	0
120	20230926	164300	504718160	1856	1856	1856	1856	0
121	20230926	164200	504718160	1856	1856	1856	1856	0
122	20230926	164100	504718160	1856	1856	1856	1856	1386
123	20230926	164000	504718160	1856	1856	1856	1856	0
124	20230926	163900	504718160	1856	1856	1856	1856	0
125	20230926	163800	504718160	1856	1856	1856	1856	0
126	20230926	163700	504718160	1856	1856	1856	1856	0
127	20230926	163600	504718160	1856	1856	1856	1856	0
128	20230926	163500	504718160	1856	1856	1856	1856	0
129	20230926	163400	504718160	1856	1856	1856	1856	0
130	20230926	163300	504718160	1856	1856	1856	1856	0
131	20230926	163200	504718160	1856	1856	1856	1856	0
132	20230926	163100	504718160	1856	1856	1856	1856	0
133	20230926	163000	504718160	1856	1856	1856	1856	0
134	20230926	162900	504718160	1856	1856	1856	1856	0
135	20230926	162800	504718160	1856	1856	1856	1856	0
136	20230926	162700	504718160	1856	1856	1856	1856	0
137	20230926	162600	504718160	1856	1856	1856	1856	0
138	20230926	162500	504718160	1856	1856	1856	1856	0
139	20230926	162400	504718160	1856	1856	1856	1856	0
140	20230926	162300	504718160	1856	1856	1856	1856	0
141	20230926	162200	504718160	1856	1856	1856	1856	0
142	20230926	162100	504718160	1856	1856	1856	1856	0
143	20230926	162000	504718160	1856	1856	1856	1856	0
144	20230926	161900	504718160	1856	1856	1856	1856	0
145	20230926	161800	504718160	1856	1856	1856	1856	0
146	20230926	161700	504718160	1856	1856	1856	1856	0
147	20230926	161600	504718160	1856	1856	1856	1856	0
148	20230926	161500	504718160	1856	1856	1856	1856	0
149	20230926	161400	504718160	1856	1856	1856	1856	0
150	20230926	161300	504718160	1856	1856	1856	1856	0
151	20230926	161200	504718160	1856	1856	1856	1856	0
152	20230926	161100	504718160	1856	1856	1856	1856	1386
153	20230926	161000	504718160	1856	1856	1856	1856	0
154	20230926	160900	504718160	1856	1856	1856	1856	0
155	20230926	160800	504718160	1856	1856	1856	1856	0
156	20230926	160700	504718160	1856	1856	1856	1856	0
157	20230926	160600	504718160	1856	1856	1856	1856	0
158	20230926	160500	504718160	1856	1856	1856	1856	0
159	20230926	160400	504718160	1856	1856	1856	1856	0
160	20230926	160300	504718160	1856	1856	1856	1856	0
161	20230926	160200	504718160	1856	1856	1856	1856	0
162	20230926	160100	504718160	1856	1856	1856	1856	0
163	20230926	160000	504718160	1856	1856	1856	1856	0
164	20230926	155900	504718160	1856	1856	1856	1856	0
165	20230926	155800	504718160	1856	1856	1856	1856	0
166	20230926	155700	504718160	1856	1856	1856	1856	0
167	20230926	155600	504718160	1856	1856	1856	1856	0
168	20230926	155500	504718160	1856	1856	1856	1856	0
169	20230926	155400	504718160	1856	1856	1856	1856	0
170	20230926	155300	504718160	1856	1856	1856	1856	0
171	20230926	155200	504718160	1856	1856	1856	1856	0
172	20230926	155100	504718160	1856	1856	1856	1856	0
173	20230926	155000	504718160	1856	1856	1856	1856	0
174	20230926	154900	504718160	1856	1856	1856	1856	0
175	20230926	154800	504718160	1856	1856	1856	1856	0
176	20230926	154700	504718160	1856	1856	1856	1856	0
177	20230926	154600	504718160	1856	1856	1856	1856	0
178	20230926	154500	504718160	1856	1856	1856	1856	0
179	20230926	154400	504718160	1856	1856	1856	1856	0
180	20230926	154300	504718160	1856	1856	1856	1856	0
181	20230926	154200	504718160	1856	1856	1856	1856	0
182	20230926	154100	504718160	1856	1856	1856	1856	1386
183	20230926	154000	504718160	1856	1856	1856	1856	0
184	20230926	153900	504718160	1856	1856	1856	1856	0
185	20230926	153800	504718160	1856	1856	1856	1856	0
186	20230926	153700	504718160	1856	1856	1856	1856	0
187	20230926	153600	504718160	1856	1856	1856	1856	0
188	20230926	153500	504718160	1856	1856	1856	1856	0
189	20230926	153400	504718160	1856	1856	1856	1856	0
190	20230926	153300	504718160	1856	1856	1856	1856	0
191	20230926	153200	504718160	1856	1856	1856	1856	0
192	20230926	153100	504718160	1856	1856	1856	1856	0
193	20230926	153000	504718160	1856	1856	1856	1856	1386
194	20230926	152900	502145744	1850	1850	1850	1850	0
195	20230926	152800	502145744	1850	1850	1850	1850	0
196	20230926	152700	502145744	1850	1850	1850	1850	0
197	20230926	152600	502145744	1850	1850	1850	1850	0
198	20230926	152500	502145744	1850	1850	1850	1850	0
199	20230926	152400	502145744	1850	1850	1850	1850	0
200	20230926	152300	502145744	1850	1850	1850	1850	0
201	20230926	152200	502145744	1850	1850	1850	1850	0
202	20230926	152100	502145744	1850	1850	1850	1850	0
203	20230926	152000	502145744	1850	1850	1850	1850	0
204	20230926	151900	502145744	1850	1849	1850	1849	6
205	20230926	151800	502134649	1849	1854	1854	1849	68
206	20230926	151700	502008718	1854	1854	1854	1854	3
207	20230926	151600	502003156	1855	1855	1855	1855	10
208	20230926	151500	501984606	1856	1856	1856	1856	370
209	20230926	151400	501297886	1856	1856	1856	1856	317
210	20230926	151300	500709534	1852	1852	1852	1852	8
211	20230926	151200	500694718	1851	1850	1851	1850	2452
212	20230926	151100	496158168	1849	1848	1850	1848	990
213	20230926	151000	494326892	1848	1848	1848	1848	60
214	20230926	150900	494216012	1848	1848	1848	1848	1503
215	20230926	150800	491438468	1848	1848	1848	1848	12
216	20230926	150700	491416292	1848	1848	1848	1848	14
217	20230926	150600	491390420	1848	1849	1849	1848	237
218	20230926	150500	490952221	1849	1849	1849	1849	24
219	20230926	150400	490907845	1850	1850	1850	1850	0
220	20230926	150300	490907845	1850	1850	1850	1850	0
221	20230926	150200	490907845	1850	1850	1850	1850	0
222	20230926	150100	490907845	1850	1850	1850	1850	36
223	20230926	150000	490841245	1850	1850	1850	1850	0
224	20230926	145900	490841245	1850	1850	1850	1850	0
225	20230926	145800	490841245	1850	1850	1850	1850	0
226	20230926	145700	490841245	1850	1850	1850	1850	717
227	20230926	145600	489514795	1852	1852	1852	1852	0
228	20230926	145500	489514795	1852	1852	1852	1852	0
229	20230926	145400	489514795	1852	1852	1852	1852	0
230	20230926	145300	489514795	1852	1854	1854	1852	2601
231	20230926	145200	484695996	1854	1856	1856	1854	1800
232	20230926	145100	481357584	1860	1860	1860	1860	0
233	20230926	145000	481357584	1860	1860	1860	1860	0
234	20230926	144900	481357584	1860	1860	1860	1860	0
235	20230926	144800	481357584	1860	1860	1860	1860	0
236	20230926	144700	481357584	1860	1860	1860	1860	0
237	20230926	144600	481357584	1860	1860	1860	1860	0
238	20230926	144500	481357584	1860	1860	1860	1860	146
239	20230926	144400	481086024	1860	1860	1860	1860	0
240	20230926	144300	481086024	1860	1860	1860	1860	0
241	20230926	144200	481086024	1860	1860	1860	1860	0
242	20230926	144100	481086024	1860	1860	1860	1860	0
243	20230926	144000	481086024	1860	1860	1860	1860	0
244	20230926	143900	481086024	1860	1860	1860	1860	0
245	20230926	143800	481086024	1860	1860	1860	1860	0
246	20230926	143700	481086024	1860	1860	1860	1860	0
247	20230926	143600	481086024	1860	1860	1860	1860	779
248	20230926	143500	479637084	1860	1860	1860	1860	3
249	20230926	143400	479631504	1860	1860	1860	1860	0
250	20230926	143300	479631504	1860	1860	1860	1860	500
251	20230926	143200	478701504	1860	1860	1860	1860	14
252	20230926	143100	478675464	1861	1861	1861	1861	0
253	20230926	143000	478675464	1861	1861	1861	1861	0
254	20230926	142900	478675464	1861	1861	1861	1861	0
255	20230926	142800	478675464	1861	1861	1861	1861	312
256	20230926	142700	478094832	1860	1860	1860	1860	559
257	20230926	142600	477055092	1860	1860	1860	1860	536
258	20230926	142500	476058132	1860	1860	1860	1860	0
259	20230926	142400	476058132	1860	1860	1860	1860	0
260	20230926	142300	476058132	1860	1860	1860	1860	14
261	20230926	142200	476032092	1860	1860	1860	1860	0
262	20230926	142100	476032092	1860	1860	1860	1860	0
263	20230926	142000	476032092	1860	1860	1860	1860	0
264	20230926	141900	476032092	1860	1860	1860	1860	0
265	20230926	141800	476032092	1860	1860	1860	1860	1
266	20230926	141700	476030232	1853	1853	1853	1853	0
267	20230926	141600	476030232	1853	1853	1853	1853	269
268	20230926	141500	475531775	1860	1860	1860	1860	0
269	20230926	141400	475531775	1860	1860	1860	1860	0
270	20230926	141300	475531775	1860	1860	1860	1860	4
271	20230926	141200	475524335	1860	1860	1860	1860	0
272	20230926	141100	475524335	1860	1860	1860	1860	0
273	20230926	141000	475524335	1860	1860	1860	1860	0
274	20230926	140900	475524335	1860	1860	1860	1860	3
275	20230926	140800	475518755	1859	1859	1859	1859	1
276	20230926	140700	475516896	1860	1860	1860	1860	100
277	20230926	140600	475330896	1860	1859	1860	1859	211
278	20230926	140500	474938646	1858	1854	1858	1854	1604
279	20230926	140400	471961430	1854	1854	1854	1854	0
280	20230926	140300	471961430	1854	1854	1854	1854	4
281	20230926	140200	471954014	1854	1854	1854	1854	2
282	20230926	140100	471950306	1852	1852	1852	1852	3097
283	20230926	140000	466214662	1852	1850	1852	1850	473
284	20230926	135900	465339610	1850	1852	1852	1850	32
285	20230926	135800	465280390	1852	1852	1852	1852	1
286	20230926	135700	465278538	1850	1850	1850	1850	963
287	20230926	135600	463496988	1850	1848	1850	1848	2
288	20230926	135500	463493290	1845	1845	1845	1845	0
289	20230926	135400	463493290	1845	1845	1845	1845	0
290	20230926	135300	463493290	1845	1845	1845	1845	1
291	20230926	135200	463491445	1845	1845	1845	1845	3
292	20230926	135100	463485910	1850	1849	1850	1849	44
293	20230926	135000	463404512	1850	1850	1850	1848	45
294	20230926	134900	463321346	1848	1848	1848	1848	13
295	20230926	134800	463297322	1848	1845	1848	1843	111
296	20230926	134700	463092720	1848	1845	1848	1845	37
297	20230926	134600	463024449	1845	1845	1845	1845	263
298	20230926	134500	462539214	1845	1845	1845	1845	1
299	20230926	134400	462537369	1845	1845	1845	1845	28
300	20230926	134300	462485709	1850	1850	1850	1850	0
301	20230926	134200	462485709	1850	1849	1850	1849	779
302	20230926	134100	461044577	1849	1849	1849	1849	0
303	20230926	134000	461044577	1849	1849	1849	1849	0
304	20230926	133900	461044577	1849	1849	1849	1849	0
305	20230926	133800	461044577	1849	1849	1849	1849	0
306	20230926	133700	461044577	1849	1841	1849	1841	1054
307	20230926	133600	459104155	1850	1841	1850	1841	2
308	20230926	133500	459100464	1841	1841	1841	1841	457
309	20230926	133400	458259127	1841	1841	1841	1841	0
310	20230926	133300	458259127	1841	1841	1841	1841	110
311	20230926	133200	458056617	1850	1842	1850	1842	3000
312	20230926	133100	452517898	1844	1844	1844	1844	0
313	20230926	133000	452517898	1844	1844	1844	1844	0
314	20230926	132900	452517898	1844	1844	1844	1844	0
315	20230926	132800	452517898	1844	1843	1844	1843	2
316	20230926	132700	452514211	1844	1841	1844	1841	2301
317	20230926	132600	448275467	1843	1843	1843	1843	0
318	20230926	132500	448275467	1843	1843	1843	1843	0
319	20230926	132400	448275467	1843	1842	1843	1842	3001
320	20230926	132300	442745170	1840	1840	1840	1840	0
321	20230926	132200	442745170	1840	1838	1840	1838	457
322	20230926	132100	441904882	1838	1838	1838	1838	0
323	20230926	132000	441904882	1838	1838	1838	1838	0
324	20230926	131900	441904882	1838	1838	1838	1838	0
325	20230926	131800	441904882	1838	1838	1838	1838	0
326	20230926	131700	441904882	1838	1838	1838	1838	0
327	20230926	131600	441904882	1838	1838	1838	1838	0
328	20230926	131500	441904882	1838	1838	1838	1838	0
329	20230926	131400	441904882	1838	1838	1838	1838	0
330	20230926	131300	441904882	1838	1838	1838	1838	0
331	20230926	131200	441904882	1838	1838	1838	1838	0
332	20230926	131100	441904882	1838	1837	1838	1833	268
333	20230926	131000	441413200	1839	1841	1841	1839	200
334	20230926	130900	441045200	1843	1843	1843	1843	25
335	20230926	130800	440999125	1843	1837	1843	1836	1151
336	20230926	130700	438881983	1837	1837	1837	1837	0
337	20230926	130600	438881983	1837	1837	1837	1837	0
338	20230926	130500	438881983	1837	1837	1837	1837	0
339	20230926	130400	438881983	1837	1827	1837	1827	491
340	20230926	130300	437984916	1827	1829	1829	1827	345
341	20230926	130200	437354391	1839	1839	1839	1839	17
342	20230926	130100	437323128	1841	1841	1841	1841	0
343	20230926	130000	437323128	1841	1841	1841	1841	0
344	20230926	125900	437323128	1841	1841	1841	1841	0
345	20230926	125800	437323128	1841	1841	1841	1841	0
346	20230926	125700	437323128	1841	1842	1842	1830	407
347	20230926	125600	436575841	1843	1843	1843	1843	0
348	20230926	125500	436575841	1843	1843	1843	1843	0
349	20230926	125400	436575841	1843	1843	1843	1843	0
350	20230926	125300	436575841	1843	1843	1843	1843	0
351	20230926	125200	436575841	1843	1843	1843	1843	0
352	20230926	125100	436575841	1843	1843	1843	1843	0
353	20230926	125000	436575841	1843	1843	1843	1843	0
354	20230926	124900	436575841	1843	1843	1843	1843	0
355	20230926	124800	436575841	1843	1843	1843	1843	0
356	20230926	124700	436575841	1843	1843	1843	1843	0
357	20230926	124600	436575841	1843	1843	1843	1843	0
358	20230926	124500	436575841	1843	1843	1843	1843	0
359	20230926	124400	436575841	1843	1843	1843	1843	0
360	20230926	124300	436575841	1843	1843	1843	1843	0
361	20230926	124200	436575841	1843	1843	1843	1843	0
362	20230926	124100	436575841	1843	1843	1843	1843	0
363	20230926	124000	436575841	1843	1843	1843	1843	0
364	20230926	123900	436575841	1843	1843	1843	1843	0
365	20230926	123800	436575841	1843	1843	1843	1843	0
366	20230926	123700	436575841	1843	1843	1843	1843	1
367	20230926	123600	436573998	1830	1830	1830	1830	0
368	20230926	123500	436573998	1830	1835	1835	1830	3235
369	20230926	123400	430649798	1835	1835	1835	1835	1
370	20230926	123300	430647963	1848	1848	1848	1848	0
371	20230926	123200	430647963	1848	1848	1848	1848	0
372	20230926	123100	430647963	1848	1848	1848	1848	0
373	20230926	123000	430647963	1848	1848	1848	1848	0
374	20230926	122900	430647963	1848	1848	1848	1848	0
375	20230926	122800	430647963	1848	1848	1848	1848	0
376	20230926	122700	430647963	1848	1848	1848	1848	0
377	20230926	122600	430647963	1848	1847	1848	1847	2
378	20230926	122500	430644268	1848	1848	1848	1848	0
379	20230926	122400	430644268	1848	1848	1848	1848	0
380	20230926	122300	430644268	1848	1847	1848	1847	2
381	20230926	122200	430640573	1836	1836	1836	1836	27
382	20230926	122100	430591001	1849	1849	1849	1849	0
383	20230926	122000	430591001	1849	1849	1849	1849	5
384	20230926	121900	430581756	1850	1850	1850	1850	0
385	20230926	121800	430581756	1850	1850	1850	1850	0
386	20230926	121700	430581756	1850	1850	1850	1850	0
387	20230926	121600	430581756	1850	1850	1850	1850	0
388	20230926	121500	430581756	1850	1850	1850	1850	0
389	20230926	121400	430581756	1850	1850	1850	1850	0
390	20230926	121300	430581756	1850	1850	1850	1850	1
391	20230926	121200	430579906	1849	1845	1849	1845	415
392	20230926	121100	429812659	1850	1850	1850	1850	0
393	20230926	121000	429812659	1850	1850	1850	1850	0
394	20230926	120900	429812659	1850	1850	1850	1850	0
395	20230926	120800	429812659	1850	1850	1850	1850	0
396	20230926	120700	429812659	1850	1839	1850	1839	1179
397	20230926	120600	427643412	1839	1839	1839	1839	0
398	20230926	120500	427643412	1839	1839	1839	1839	0
399	20230926	120400	427643412	1839	1830	1839	1830	2082
400	20230926	120300	423829691	1830	1829	1830	1829	66
401	20230926	120200	423708914	1830	1830	1830	1830	0
402	20230926	120100	423708914	1830	1830	1830	1830	0
403	20230926	120000	423708914	1830	1830	1830	1830	100
404	20230926	115900	423525914	1830	1830	1830	1830	0
405	20230926	115800	423525914	1830	1830	1830	1830	0
406	20230926	115700	423525914	1830	1830	1830	1830	0
407	20230926	115600	423525914	1830	1830	1830	1830	0
408	20230926	115500	423525914	1830	1830	1830	1830	0
409	20230926	115400	423525914	1830	1830	1830	1830	1
410	20230926	115300	423524084	1830	1830	1830	1830	0
411	20230926	115200	423524084	1830	1830	1830	1830	0
412	20230926	115100	423524084	1830	1830	1830	1830	0
413	20230926	115000	423524084	1830	1830	1830	1830	0
414	20230926	114900	423524084	1830	1830	1830	1830	0
415	20230926	114800	423524084	1830	1830	1830	1830	0
416	20230926	114700	423524084	1830	1830	1830	1830	0
417	20230926	114600	423524084	1830	1830	1830	1830	0
418	20230926	114500	423524084	1830	1830	1830	1830	0
419	20230926	114400	423524084	1830	1830	1830	1830	0
420	20230926	114300	423524084	1830	1830	1830	1830	0
421	20230926	114200	423524084	1830	1830	1830	1830	0
422	20230926	114100	423524084	1830	1830	1830	1830	1
423	20230926	114000	423522254	1822	1822	1822	1822	300
424	20230926	113900	422975654	1822	1822	1822	1822	2
425	20230926	113800	422972010	1830	1830	1830	1830	0
426	20230926	113700	422972010	1830	1830	1830	1830	1
427	20230926	113600	422970180	1828	1828	1828	1828	0
428	20230926	113500	422970180	1828	1829	1829	1828	248
429	20230926	113400	422516591	1830	1829	1830	1829	806
430	20230926	113300	421041976	1830	1830	1830	1830	0
431	20230926	113200	421041976	1830	1830	1830	1830	0
432	20230926	113100	421041976	1830	1824	1830	1824	1000
433	20230926	113000	419213422	1825	1825	1825	1825	0
434	20230926	112900	419213422	1825	1825	1825	1825	0
435	20230926	112800	419213422	1825	1823	1825	1823	301
436	20230926	112700	418664151	1823	1823	1823	1823	0
437	20230926	112600	418664151	1823	1822	1823	1822	3
438	20230926	112500	418658684	1821	1821	1821	1821	0
439	20230926	112400	418658684	1821	1821	1821	1821	1
440	20230926	112300	418656863	1823	1822	1823	1822	81
441	20230926	112200	418509280	1822	1822	1822	1822	0
442	20230926	112100	418509280	1822	1821	1822	1821	293
443	20230926	112000	417975457	1822	1821	1822	1821	22
444	20230926	111900	417935394	1822	1823	1823	1820	592
445	20230926	111800	416856339	1825	1825	1825	1825	0
446	20230926	111700	416856339	1825	1825	1825	1825	0
447	20230926	111600	416856339	1825	1824	1825	1824	4
448	20230926	111500	416849042	1825	1825	1825	1825	0
449	20230926	111400	416849042	1825	1824	1825	1824	100
450	20230926	111300	416666589	1827	1827	1827	1827	0
451	20230926	111200	416666589	1827	1827	1827	1827	0
452	20230926	111100	416666589	1827	1827	1827	1827	0
453	20230926	111000	416666589	1827	1827	1827	1827	0
454	20230926	110900	416666589	1827	1827	1827	1827	0
455	20230926	110800	416666589	1827	1822	1827	1820	3432
456	20230926	110700	410414515	1829	1829	1829	1829	0
457	20230926	110600	410414515	1829	1825	1829	1823	399
458	20230926	110500	409686812	1825	1825	1825	1825	96
459	20230926	110400	409511612	1825	1826	1826	1825	1300
460	20230926	110300	407138759	1832	1832	1832	1832	0
461	20230926	110200	407138759	1832	1832	1832	1832	0
462	20230926	110100	407138759	1832	1832	1832	1832	1
463	20230926	110000	407136927	1825	1825	1825	1825	0
464	20230926	105900	407136927	1825	1833	1833	1825	290
465	20230926	105800	406607539	1827	1829	1848	1827	1241
466	20230926	105700	404339224	1849	1833	1849	1832	2013
467	20230926	105600	400647679	1822	1833	1838	1822	5001
468	20230926	105500	391517883	1844	1840	1844	1833	1501
469	20230926	105400	388765276	1849	1840	1849	1840	601
470	20230926	105300	387659427	1849	1845	1849	1845	364
471	20230926	105200	386987843	1846	1850	1850	1846	1889
472	20230926	105100	383498744	1845	1846	1846	1845	100
473	20230926	105000	383314243	1858	1852	1859	1845	10802
474	20230926	104900	363347088	1852	1868	1868	1850	2434
475	20230926	104800	358827417	1870	1870	1870	1870	0
476	20230926	104700	358827417	1870	1870	1870	1870	1
477	20230926	104600	358825547	1870	1873	1873	1870	131
478	20230926	104500	358580572	1873	1876	1876	1873	1009
479	20230926	104400	356688704	1879	1880	1880	1879	157
480	20230926	104300	356393695	1884	1884	1884	1884	101
481	20230926	104200	356203411	1882	1883	1884	1882	72
482	20230926	104100	356067883	1884	1884	1884	1884	0
483	20230926	104000	356067883	1884	1884	1884	1884	592
484	20230926	103900	354952555	1884	1887	1887	1884	1587
485	20230926	103800	351959030	1890	1889	1890	1887	209
486	20230926	103700	351564526	1889	1899	1899	1889	1254
487	20230926	103600	349195210	1890	1889	1899	1889	314
488	20230926	103500	348601746	1900	1890	1900	1889	1999
489	20230926	103400	344822991	1901	1889	1901	1889	414
490	20230926	103300	344040526	1902	1890	1902	1890	3009
491	20230926	103200	338353108	1890	1898	1910	1890	2619
492	20230926	103100	333376571	1898	1884	1898	1878	11374
493	20230926	103000	311913452	1873	1884	1884	1873	2077
494	20230926	102900	308001231	1884	1884	1884	1884	0
495	20230926	102800	308001231	1884	1883	1884	1883	101
496	20230926	102700	307811047	1883	1873	1883	1869	2661
497	20230926	102600	302830326	1884	1879	1884	1879	17
498	20230926	102500	302798348	1884	1884	1884	1884	21
499	20230926	102400	302758784	1884	1880	1884	1880	31
500	20230926	102300	302700460	1872	1873	1886	1872	451
501	20230926	102200	301856137	1887	1882	1887	1882	500
502	20230926	102100	300914772	1882	1865	1882	1865	2565
503	20230926	102000	296099320	1865	1851	1865	1851	1726
504	20230926	101900	292900065	1844	1850	1851	1844	33
505	20230926	101800	292839047	1846	1842	1846	1842	2348
506	20230926	101700	288505411	1833	1833	1842	1833	501
507	20230926	101600	287587069	1842	1842	1842	1842	1
508	20230926	101500	287585227	1830	1835	1841	1830	5774
509	20230926	101400	276983823	1836	1836	1836	1836	0
510	20230926	101300	276983823	1836	1821	1836	1820	10048
511	20230926	101200	258695695	1835	1836	1836	1835	601
512	20230926	101100	257592859	1836	1820	1836	1819	11062
513	20230926	101000	237454061	1835	1835	1835	1835	0
514	20230926	100900	237454061	1835	1820	1835	1815	21155
515	20230926	100800	199027857	1827	1823	1827	1823	4221
516	20230926	100700	191325275	1822	1822	1822	1822	33
517	20230926	100600	191265149	1825	1825	1825	1825	0
518	20230926	100500	191265149	1825	1825	1825	1825	0
519	20230926	100400	191265149	1825	1825	1825	1825	0
520	20230926	100300	191265149	1825	1825	1825	1825	0
521	20230926	100200	191265149	1825	1825	1825	1825	0
522	20230926	100100	191265149	1825	1825	1825	1825	0
523	20230926	100000	191265149	1825	1825	1825	1825	0
524	20230926	095900	191265149	1825	1825	1825	1825	0
525	20230926	095800	191265149	1825	1825	1825	1825	0
526	20230926	095700	191265149	1825	1825	1825	1825	0
527	20230926	095600	191265149	1825	1825	1825	1825	0
528	20230926	095500	191265149	1825	1825	1825	1825	0
529	20230926	095400	191265149	1825	1825	1825	1825	0
530	20230926	095300	191265149	1825	1825	1825	1825	0
531	20230926	095200	191265149	1825	1825	1825	1825	0
532	20230926	095100	191265149	1825	1825	1825	1825	5
533	20230926	095000	191256024	1827	1827	1827	1827	0
534	20230926	094900	191256024	1827	1827	1827	1827	0
535	20230926	094800	191256024	1827	1827	1827	1827	1
536	20230926	094700	191254197	1819	1820	1820	1819	1700
537	20230926	094600	188160798	1832	1832	1832	1832	0
538	20230926	094500	188160798	1832	1832	1832	1832	0
539	20230926	094400	188160798	1832	1832	1832	1832	0
540	20230926	094300	188160798	1832	1832	1832	1832	0
541	20230926	094200	188160798	1832	1832	1832	1832	0
542	20230926	094100	188160798	1832	1832	1832	1832	143
543	20230926	094000	187898822	1820	1820	1820	1820	300
544	20230926	093900	187352822	1837	1837	1837	1837	0
545	20230926	093800	187352822	1837	1837	1837	1837	0
546	20230926	093700	187352822	1837	1837	1837	1837	0
547	20230926	093600	187352822	1837	1837	1837	1837	0
548	20230926	093500	187352822	1837	1837	1837	1837	0
549	20230926	093400	187352822	1837	1835	1837	1815	3591
550	20230926	093300	180789699	1835	1837	1837	1835	401
551	20230926	093200	180053862	1837	1837	1837	1837	1
552	20230926	093100	180052025	1836	1836	1836	1836	0
553	20230926	093000	180052025	1836	1834	1836	1834	2913
554	20230926	092900	174705764	1835	1835	1835	1835	101
555	20230926	092800	174520429	1835	1835	1835	1835	22
556	20230926	092700	174480059	1836	1836	1836	1836	0
557	20230926	092600	174480059	1836	1824	1836	1824	3976
558	20230926	092500	167190170	1824	1824	1824	1824	0
559	20230926	092400	167190170	1824	1824	1824	1824	500
560	20230926	092300	166278170	1836	1826	1836	1826	505
561	20230926	092200	165351311	1826	1836	1836	1826	17
562	20230926	092100	165320259	1827	1827	1827	1827	309
563	20230926	092000	164755716	1827	1827	1827	1827	5
564	20230926	091900	164746581	1826	1824	1826	1824	19
565	20230926	091800	164711907	1826	1826	1826	1826	1
566	20230926	091700	164710081	1826	1826	1826	1826	5
567	20230926	091600	164700951	1826	1822	1826	1822	1612
568	20230926	091500	161760684	1821	1822	1822	1814	11253
569	20230926	091400	141282503	1823	1828	1828	1823	17965
570	20230926	091300	108513022	1841	1843	1843	1841	313
571	20230926	091200	107936463	1845	1845	1845	1845	0
572	20230926	091100	107936463	1845	1845	1845	1845	296
573	20230926	091000	107390343	1850	1849	1850	1830	1255
574	20230926	090900	105092650	1852	1853	1854	1852	763
575	20230926	090800	103679072	1853	1853	1853	1853	500
576	20230926	090700	102752572	1853	1853	1853	1853	1
577	20230926	090600	102750719	1830	1831	1857	1830	2420
578	20230926	090500	98321479	1857	1857	1857	1857	1000
579	20230926	090400	96464479	1857	1857	1857	1857	1
580	20230926	090300	96462622	1830	1849	1849	1830	7294
581	20230926	090200	83090716	1855	1887	1887	1836	18015
582	20230926	090100	49867449	1889	1890	1890	1881	25262
583	20230926	090000	2147561	1890	1823	1890	1823	1178