KissMeData/104480/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195400	1474441130	1922	1922	1922	1922	15585
3	20230926	195300	1474441130	1922	1922	1922	1922	0
4	20230926	195200	1474441130	1922	1922	1922	1922	0
5	20230926	195100	1474441130	1922	1922	1922	1922	0
6	20230926	195000	1474441130	1922	1922	1922	1922	0
7	20230926	194900	1474441130	1922	1922	1922	1922	0
8	20230926	194800	1474441130	1922	1922	1922	1922	0
9	20230926	194700	1474441130	1922	1922	1922	1922	0
10	20230926	194600	1474441130	1922	1922	1922	1922	0
11	20230926	194500	1474441130	1922	1922	1922	1922	0
12	20230926	194400	1474441130	1922	1922	1922	1922	0
13	20230926	194300	1474441130	1922	1922	1922	1922	0
14	20230926	194200	1474441130	1922	1922	1922	1922	0
15	20230926	194100	1474441130	1922	1922	1922	1922	0
16	20230926	194000	1474441130	1922	1922	1922	1922	0
17	20230926	193900	1474441130	1922	1922	1922	1922	0
18	20230926	193800	1474441130	1922	1922	1922	1922	0
19	20230926	193700	1474441130	1922	1922	1922	1922	0
20	20230926	193600	1474441130	1922	1922	1922	1922	0
21	20230926	193500	1474441130	1922	1922	1922	1922	0
22	20230926	193400	1474441130	1922	1922	1922	1922	0
23	20230926	193300	1474441130	1922	1922	1922	1922	0
24	20230926	193200	1474441130	1922	1922	1922	1922	0
25	20230926	193100	1474441130	1922	1922	1922	1922	0
26	20230926	193000	1474441130	1922	1922	1922	1922	0
27	20230926	192900	1474441130	1922	1922	1922	1922	0
28	20230926	192800	1474441130	1922	1922	1922	1922	0
29	20230926	192700	1474441130	1922	1922	1922	1922	0
30	20230926	192600	1474441130	1922	1922	1922	1922	0
31	20230926	192500	1474441130	1922	1922	1922	1922	0
32	20230926	192400	1474441130	1922	1922	1922	1922	15585
33	20230926	192300	1474441130	1922	1922	1922	1922	0
34	20230926	192200	1474441130	1922	1922	1922	1922	0
35	20230926	192100	1474441130	1922	1922	1922	1922	0
36	20230926	192000	1474441130	1922	1922	1922	1922	0
37	20230926	191900	1474441130	1922	1922	1922	1922	0
38	20230926	191800	1474441130	1922	1922	1922	1922	0
39	20230926	191700	1474441130	1922	1922	1922	1922	0
40	20230926	191600	1474441130	1922	1922	1922	1922	0
41	20230926	191500	1474441130	1922	1922	1922	1922	0
42	20230926	191400	1474441130	1922	1922	1922	1922	0
43	20230926	191300	1474441130	1922	1922	1922	1922	0
44	20230926	191200	1474441130	1922	1922	1922	1922	0
45	20230926	191100	1474441130	1922	1922	1922	1922	0
46	20230926	191000	1474441130	1922	1922	1922	1922	0
47	20230926	190900	1474441130	1922	1922	1922	1922	0
48	20230926	190800	1474441130	1922	1922	1922	1922	0
49	20230926	190700	1474441130	1922	1922	1922	1922	0
50	20230926	190600	1474441130	1922	1922	1922	1922	0
51	20230926	190500	1474441130	1922	1922	1922	1922	0
52	20230926	190400	1474441130	1922	1922	1922	1922	0
53	20230926	190300	1474441130	1922	1922	1922	1922	0
54	20230926	190200	1474441130	1922	1922	1922	1922	0
55	20230926	190100	1474441130	1922	1922	1922	1922	0
56	20230926	190000	1474441130	1922	1922	1922	1922	0
57	20230926	185900	1474441130	1922	1922	1922	1922	0
58	20230926	185800	1474441130	1922	1922	1922	1922	0
59	20230926	185700	1474441130	1922	1922	1922	1922	0
60	20230926	185600	1474441130	1922	1922	1922	1922	0
61	20230926	185500	1474441130	1922	1922	1922	1922	0
62	20230926	185400	1474441130	1922	1922	1922	1922	15585
63	20230926	185300	1474441130	1922	1922	1922	1922	0
64	20230926	185200	1474441130	1922	1922	1922	1922	0
65	20230926	185100	1474441130	1922	1922	1922	1922	0
66	20230926	185000	1474441130	1922	1922	1922	1922	0
67	20230926	184900	1474441130	1922	1922	1922	1922	0
68	20230926	184800	1474441130	1922	1922	1922	1922	0
69	20230926	184700	1474441130	1922	1922	1922	1922	0
70	20230926	184600	1474441130	1922	1922	1922	1922	0
71	20230926	184500	1474441130	1922	1922	1922	1922	0
72	20230926	184400	1474441130	1922	1922	1922	1922	0
73	20230926	184300	1474441130	1922	1922	1922	1922	0
74	20230926	184200	1474441130	1922	1922	1922	1922	0
75	20230926	184100	1474441130	1922	1922	1922	1922	0
76	20230926	184000	1474441130	1922	1922	1922	1922	0
77	20230926	183900	1474441130	1922	1922	1922	1922	0
78	20230926	183800	1474441130	1922	1922	1922	1922	0
79	20230926	183700	1474441130	1922	1922	1922	1922	0
80	20230926	183600	1474441130	1922	1922	1922	1922	0
81	20230926	183500	1474441130	1922	1922	1922	1922	0
82	20230926	183400	1474441130	1922	1922	1922	1922	0
83	20230926	183300	1474441130	1922	1922	1922	1922	0
84	20230926	183200	1474441130	1922	1922	1922	1922	0
85	20230926	183100	1474441130	1922	1922	1922	1922	0
86	20230926	183000	1474441130	1922	1922	1922	1922	0
87	20230926	182900	1474441130	1922	1922	1922	1922	0
88	20230926	182800	1474441130	1922	1922	1922	1922	0
89	20230926	182700	1474441130	1922	1922	1922	1922	0
90	20230926	182600	1474441130	1922	1922	1922	1922	0
91	20230926	182500	1474441130	1922	1922	1922	1922	0
92	20230926	182400	1474441130	1922	1922	1922	1922	15585
93	20230926	182300	1474441130	1922	1922	1922	1922	0
94	20230926	182200	1474441130	1922	1922	1922	1922	0
95	20230926	182100	1474441130	1922	1922	1922	1922	0
96	20230926	182000	1474441130	1922	1922	1922	1922	0
97	20230926	181900	1474441130	1922	1922	1922	1922	0
98	20230926	181800	1474441130	1922	1922	1922	1922	0
99	20230926	181700	1474441130	1922	1922	1922	1922	0
100	20230926	181600	1474441130	1922	1922	1922	1922	0
101	20230926	181500	1474441130	1922	1922	1922	1922	0
102	20230926	181400	1474441130	1922	1922	1922	1922	0
103	20230926	181300	1474441130	1922	1922	1922	1922	0
104	20230926	181200	1474441130	1922	1922	1922	1922	0
105	20230926	181100	1474441130	1922	1922	1922	1922	0
106	20230926	181000	1474441130	1922	1922	1922	1922	0
107	20230926	180900	1474441130	1922	1922	1922	1922	0
108	20230926	180800	1474441130	1922	1922	1922	1922	0
109	20230926	180700	1474441130	1922	1922	1922	1922	0
110	20230926	180600	1474441130	1922	1922	1922	1922	0
111	20230926	180500	1474441130	1922	1922	1922	1922	0
112	20230926	180400	1474441130	1922	1922	1922	1922	0
113	20230926	180300	1474441130	1922	1922	1922	1922	0
114	20230926	180200	1474441130	1922	1922	1922	1922	0
115	20230926	180100	1474441130	1922	1922	1922	1922	0
116	20230926	180000	1474441130	1922	1922	1922	1922	0
117	20230926	175900	1474441130	1922	1922	1922	1922	0
118	20230926	175800	1474441130	1922	1922	1922	1922	0
119	20230926	175700	1474441130	1922	1922	1922	1922	0
120	20230926	175600	1474441130	1922	1922	1922	1922	0
121	20230926	175500	1474441130	1922	1922	1922	1922	0
122	20230926	175400	1474441130	1922	1922	1922	1922	15585
123	20230926	175300	1474441130	1922	1922	1922	1922	0
124	20230926	175200	1474441130	1922	1922	1922	1922	0
125	20230926	175100	1474441130	1922	1922	1922	1922	0
126	20230926	175000	1474441130	1922	1922	1922	1922	0
127	20230926	174900	1474441130	1922	1922	1922	1922	0
128	20230926	174800	1474441130	1922	1922	1922	1922	0
129	20230926	174700	1474441130	1922	1922	1922	1922	0
130	20230926	174600	1474441130	1922	1922	1922	1922	0
131	20230926	174500	1474441130	1922	1922	1922	1922	0
132	20230926	174400	1474441130	1922	1922	1922	1922	0
133	20230926	174300	1474441130	1922	1922	1922	1922	0
134	20230926	174200	1474441130	1922	1922	1922	1922	0
135	20230926	174100	1474441130	1922	1922	1922	1922	0
136	20230926	174000	1474441130	1922	1922	1922	1922	0
137	20230926	173900	1474441130	1922	1922	1922	1922	0
138	20230926	173800	1474441130	1922	1922	1922	1922	0
139	20230926	173700	1474441130	1922	1922	1922	1922	0
140	20230926	173600	1474441130	1922	1922	1922	1922	0
141	20230926	173500	1474441130	1922	1922	1922	1922	0
142	20230926	173400	1474441130	1922	1922	1922	1922	0
143	20230926	173300	1474441130	1922	1922	1922	1922	0
144	20230926	173200	1474441130	1922	1922	1922	1922	0
145	20230926	173100	1474441130	1922	1922	1922	1922	0
146	20230926	173000	1474441130	1922	1922	1922	1922	0
147	20230926	172900	1474441130	1922	1922	1922	1922	0
148	20230926	172800	1474441130	1922	1922	1922	1922	0
149	20230926	172700	1474441130	1922	1922	1922	1922	0
150	20230926	172600	1474441130	1922	1922	1922	1922	0
151	20230926	172500	1474441130	1922	1922	1922	1922	0
152	20230926	172400	1474441130	1922	1922	1922	1922	15585
153	20230926	172300	1474441130	1922	1922	1922	1922	0
154	20230926	172200	1474441130	1922	1922	1922	1922	0
155	20230926	172100	1474441130	1922	1922	1922	1922	0
156	20230926	172000	1474441130	1922	1922	1922	1922	0
157	20230926	171900	1474441130	1922	1922	1922	1922	0
158	20230926	171800	1474441130	1922	1922	1922	1922	0
159	20230926	171700	1474441130	1922	1922	1922	1922	0
160	20230926	171600	1474441130	1922	1922	1922	1922	0
161	20230926	171500	1474441130	1922	1922	1922	1922	0
162	20230926	171400	1474441130	1922	1922	1922	1922	0
163	20230926	171300	1474441130	1922	1922	1922	1922	0
164	20230926	171200	1474441130	1922	1922	1922	1922	0
165	20230926	171100	1474441130	1922	1922	1922	1922	0
166	20230926	171000	1474441130	1922	1922	1922	1922	0
167	20230926	170900	1474441130	1922	1922	1922	1922	0
168	20230926	170800	1474441130	1922	1922	1922	1922	0
169	20230926	170700	1474441130	1922	1922	1922	1922	0
170	20230926	170600	1474441130	1922	1922	1922	1922	0
171	20230926	170500	1474441130	1922	1922	1922	1922	0
172	20230926	170400	1474441130	1922	1922	1922	1922	0
173	20230926	170300	1474441130	1922	1922	1922	1922	0
174	20230926	170200	1474441130	1922	1922	1922	1922	0
175	20230926	170100	1474441130	1922	1922	1922	1922	0
176	20230926	170000	1474441130	1922	1922	1922	1922	0
177	20230926	165900	1474441130	1922	1922	1922	1922	0
178	20230926	165800	1474441130	1922	1922	1922	1922	0
179	20230926	165700	1474441130	1922	1922	1922	1922	0
180	20230926	165600	1474441130	1922	1922	1922	1922	0
181	20230926	165500	1474441130	1922	1922	1922	1922	0
182	20230926	165400	1474441130	1922	1922	1922	1922	15585
183	20230926	165300	1474441130	1922	1922	1922	1922	0
184	20230926	165200	1474441130	1922	1922	1922	1922	0
185	20230926	165100	1474441130	1922	1922	1922	1922	0
186	20230926	165000	1474441130	1922	1922	1922	1922	0
187	20230926	164900	1474441130	1922	1922	1922	1922	0
188	20230926	164800	1474441130	1922	1922	1922	1922	0
189	20230926	164700	1474441130	1922	1922	1922	1922	0
190	20230926	164600	1474441130	1922	1922	1922	1922	0
191	20230926	164500	1474441130	1922	1922	1922	1922	0
192	20230926	164400	1474441130	1922	1922	1922	1922	0
193	20230926	164300	1474441130	1922	1922	1922	1922	0
194	20230926	164200	1474441130	1922	1922	1922	1922	0
195	20230926	164100	1474441130	1922	1922	1922	1922	0
196	20230926	164000	1474441130	1922	1922	1922	1922	0
197	20230926	163900	1474441130	1922	1922	1922	1922	0
198	20230926	163800	1474441130	1922	1922	1922	1922	0
199	20230926	163700	1474441130	1922	1922	1922	1922	0
200	20230926	163600	1474441130	1922	1922	1922	1922	0
201	20230926	163500	1474441130	1922	1922	1922	1922	0
202	20230926	163400	1474441130	1922	1922	1922	1922	0
203	20230926	163300	1474441130	1922	1922	1922	1922	0
204	20230926	163200	1474441130	1922	1922	1922	1922	0
205	20230926	163100	1474441130	1922	1922	1922	1922	0
206	20230926	163000	1474441130	1922	1922	1922	1922	0
207	20230926	162900	1474441130	1922	1922	1922	1922	0
208	20230926	162800	1474441130	1922	1922	1922	1922	0
209	20230926	162700	1474441130	1922	1922	1922	1922	0
210	20230926	162600	1474441130	1922	1922	1922	1922	0
211	20230926	162500	1474441130	1922	1922	1922	1922	0
212	20230926	162400	1474441130	1922	1922	1922	1922	15585
213	20230926	162300	1474441130	1922	1922	1922	1922	0
214	20230926	162200	1474441130	1922	1922	1922	1922	0
215	20230926	162100	1474441130	1922	1922	1922	1922	0
216	20230926	162000	1474441130	1922	1922	1922	1922	0
217	20230926	161900	1474441130	1922	1922	1922	1922	0
218	20230926	161800	1474441130	1922	1922	1922	1922	0
219	20230926	161700	1474441130	1922	1922	1922	1922	0
220	20230926	161600	1474441130	1922	1922	1922	1922	0
221	20230926	161500	1474441130	1922	1922	1922	1922	0
222	20230926	161400	1474441130	1922	1922	1922	1922	0
223	20230926	161300	1474441130	1922	1922	1922	1922	0
224	20230926	161200	1474441130	1922	1922	1922	1922	0
225	20230926	161100	1474441130	1922	1922	1922	1922	0
226	20230926	161000	1474441130	1922	1922	1922	1922	0
227	20230926	160900	1474441130	1922	1922	1922	1922	0
228	20230926	160800	1474441130	1922	1922	1922	1922	0
229	20230926	160700	1474441130	1922	1922	1922	1922	0
230	20230926	160600	1474441130	1922	1922	1922	1922	0
231	20230926	160500	1474441130	1922	1922	1922	1922	0
232	20230926	160400	1474441130	1922	1922	1922	1922	0
233	20230926	160300	1474441130	1922	1922	1922	1922	0
234	20230926	160200	1474441130	1922	1922	1922	1922	0
235	20230926	160100	1474441130	1922	1922	1922	1922	0
236	20230926	160000	1474441130	1922	1922	1922	1922	0
237	20230926	155900	1474441130	1922	1922	1922	1922	0
238	20230926	155800	1474441130	1922	1922	1922	1922	0
239	20230926	155700	1474441130	1922	1922	1922	1922	0
240	20230926	155600	1474441130	1922	1922	1922	1922	0
241	20230926	155500	1474441130	1922	1922	1922	1922	0
242	20230926	155400	1474441130	1922	1922	1922	1922	15585
243	20230926	155300	1474441130	1922	1922	1922	1922	0
244	20230926	155200	1474441130	1922	1922	1922	1922	0
245	20230926	155100	1474441130	1922	1922	1922	1922	0
246	20230926	155000	1474441130	1922	1922	1922	1922	0
247	20230926	154900	1474441130	1922	1922	1922	1922	0
248	20230926	154800	1474441130	1922	1922	1922	1922	0
249	20230926	154700	1474441130	1922	1922	1922	1922	0
250	20230926	154600	1474441130	1922	1922	1922	1922	0
251	20230926	154500	1474441130	1922	1922	1922	1922	0
252	20230926	154400	1474441130	1922	1922	1922	1922	0
253	20230926	154300	1474441130	1922	1922	1922	1922	0
254	20230926	154200	1474441130	1922	1922	1922	1922	0
255	20230926	154100	1474441130	1922	1922	1922	1922	0
256	20230926	154000	1474441130	1922	1922	1922	1922	0
257	20230926	153900	1474441130	1922	1922	1922	1922	0
258	20230926	153800	1474441130	1922	1922	1922	1922	0
259	20230926	153700	1474441130	1922	1922	1922	1922	0
260	20230926	153600	1474441130	1922	1922	1922	1922	0
261	20230926	153500	1474441130	1922	1922	1922	1922	0
262	20230926	153400	1474441130	1922	1922	1922	1922	0
263	20230926	153300	1474441130	1922	1922	1922	1922	0
264	20230926	153200	1474441130	1922	1922	1922	1922	0
265	20230926	153100	1474441130	1922	1922	1922	1922	0
266	20230926	153000	1474441130	1922	1922	1922	1922	15585
267	20230926	152900	1444486760	1921	1921	1921	1921	0
268	20230926	152800	1444486760	1921	1921	1921	1921	0
269	20230926	152700	1444486760	1921	1921	1921	1921	0
270	20230926	152600	1444486760	1921	1921	1921	1921	0
271	20230926	152500	1444486760	1921	1921	1921	1921	0
272	20230926	152400	1444486760	1921	1921	1921	1921	0
273	20230926	152300	1444486760	1921	1921	1921	1921	0
274	20230926	152200	1444486760	1921	1921	1921	1921	0
275	20230926	152100	1444486760	1921	1921	1921	1921	0
276	20230926	152000	1444486760	1921	1921	1921	1921	0
277	20230926	151900	1444486760	1921	1920	1921	1918	5566
278	20230926	151800	1433797817	1921	1922	1922	1921	5120
279	20230926	151700	1423962167	1922	1921	1922	1921	537
280	20230926	151600	1422930539	1922	1922	1922	1920	1350
281	20230926	151500	1420336471	1922	1923	1924	1922	875
282	20230926	151400	1418653897	1923	1923	1924	1923	847
283	20230926	151300	1417024625	1924	1923	1924	1923	713
284	20230926	151200	1415653170	1925	1925	1925	1917	1036
285	20230926	151100	1413663192	1924	1927	1927	1924	259
286	20230926	151000	1413164254	1929	1921	1929	1916	5426
287	20230926	150900	1402735978	1928	1922	1931	1921	7527
288	20230926	150800	1388248791	1921	1919	1922	1919	377
289	20230926	150700	1387524596	1922	1922	1923	1922	1624
290	20230926	150600	1384403263	1923	1918	1924	1915	3956
291	20230926	150500	1376810032	1915	1918	1918	1915	2369
292	20230926	150400	1372270580	1918	1918	1919	1916	1870
293	20230926	150300	1368684640	1918	1918	1918	1918	224
294	20230926	150200	1368255008	1918	1916	1919	1913	2082
295	20230926	150100	1364265343	1913	1917	1917	1913	797
296	20230926	150000	1362740678	1917	1917	1918	1917	489
297	20230926	145900	1361803250	1917	1917	1918	1917	547
298	20230926	145800	1360754428	1918	1914	1918	1914	375
299	20230926	145700	1360035653	1915	1915	1917	1913	2562
300	20230926	145600	1355129141	1917	1915	1917	1915	434
301	20230926	145500	1354298017	1919	1919	1919	1914	500
302	20230926	145400	1353339176	1919	1909	1919	1907	1022
303	20230926	145300	1351384651	1909	1915	1916	1909	647
304	20230926	145200	1350149144	1917	1923	1923	1898	7210
305	20230926	145100	1336366830	1917	1938	1953	1917	13457
306	20230926	145000	1310373285	1954	1899	1980	1899	63789
307	20230926	144900	1187549716	1899	1899	1899	1899	1207
308	20230926	144800	1185257623	1899	1899	1899	1899	212
309	20230926	144700	1184855035	1900	1896	1900	1895	627
310	20230926	144600	1183665014	1899	1899	1899	1899	580
311	20230926	144500	1182563594	1901	1901	1901	1901	4
312	20230926	144400	1182555990	1901	1900	1901	1900	2565
313	20230926	144300	1177681006	1895	1900	1900	1895	3
314	20230926	144200	1177675311	1900	1900	1900	1900	0
315	20230926	144100	1177675311	1900	1900	1900	1900	700
316	20230926	144000	1176345311	1900	1900	1900	1900	451
317	20230926	143900	1175488411	1900	1900	1900	1900	4
318	20230926	143800	1175480811	1895	1894	1895	1894	1402
319	20230926	143700	1172824022	1900	1902	1902	1900	109
320	20230926	143600	1172616750	1894	1902	1902	1894	2030
321	20230926	143500	1168761214	1902	1902	1903	1902	1288
322	20230926	143400	1166310404	1903	1903	1903	1903	0
323	20230926	143300	1166310404	1903	1895	1903	1895	3
324	20230926	143200	1166304711	1904	1904	1904	1904	0
325	20230926	143100	1166304711	1904	1904	1904	1904	0
326	20230926	143000	1166304711	1904	1900	1904	1899	1862
327	20230926	142900	1162767207	1905	1905	1905	1905	0
328	20230926	142800	1162767207	1905	1905	1905	1905	0
329	20230926	142700	1162767207	1905	1901	1905	1900	45
330	20230926	142600	1162681656	1901	1901	1901	1900	615
331	20230926	142500	1161512899	1907	1907	1907	1907	114
332	20230926	142400	1161295501	1908	1900	1908	1900	47
333	20230926	142300	1161206161	1900	1900	1900	1900	7714
334	20230926	142200	1146549561	1908	1901	1908	1901	269
335	20230926	142100	1146038185	1908	1908	1908	1908	200
336	20230926	142000	1145656585	1910	1900	1910	1900	410
337	20230926	141900	1144877575	1900	1910	1910	1900	674
338	20230926	141800	1143596955	1901	1905	1912	1901	108
339	20230926	141700	1143391432	1912	1912	1912	1912	0
340	20230926	141600	1143391432	1912	1912	1913	1912	545
341	20230926	141500	1142349069	1913	1913	1913	1913	9
342	20230926	141400	1142331852	1913	1913	1914	1913	1462
343	20230926	141300	1139534942	1913	1908	1914	1908	5944
344	20230926	141200	1128170322	1908	1900	1908	1900	12375
345	20230926	141100	1104638567	1899	1898	1899	1898	1328
346	20230926	141000	1102117215	1899	1895	1899	1895	7360
347	20230926	140900	1088162291	1894	1894	1894	1894	111
348	20230926	140800	1087952057	1895	1895	1895	1894	1270
349	20230926	140700	1085545458	1894	1894	1894	1894	650
350	20230926	140600	1084314358	1894	1893	1894	1893	158
351	20230926	140500	1084015130	1892	1893	1893	1892	17
352	20230926	140400	1083982964	1893	1893	1893	1893	0
353	20230926	140300	1083982964	1893	1893	1893	1893	99
354	20230926	140200	1083795557	1894	1894	1894	1894	104
355	20230926	140100	1083598581	1894	1893	1894	1893	213
356	20230926	140000	1083195358	1890	1891	1893	1890	4147
357	20230926	135900	1075354848	1891	1891	1891	1891	127
358	20230926	135800	1075114691	1891	1892	1892	1891	202
359	20230926	135700	1074732707	1892	1892	1892	1892	0
360	20230926	135600	1074732707	1892	1892	1892	1890	1009
361	20230926	135500	1072823681	1892	1892	1892	1892	1
362	20230926	135400	1072821789	1890	1890	1890	1890	2600
363	20230926	135300	1067907789	1892	1892	1892	1890	559
364	20230926	135200	1066851275	1890	1891	1891	1890	1158
365	20230926	135100	1064662165	1891	1891	1891	1891	78
366	20230926	135000	1064514667	1891	1891	1891	1891	22
367	20230926	134900	1064473065	1890	1893	1893	1890	26
368	20230926	134800	1064423913	1890	1891	1891	1890	599
369	20230926	134700	1063291773	1894	1894	1894	1894	50
370	20230926	134600	1063197073	1894	1894	1894	1894	0
371	20230926	134500	1063197073	1894	1894	1894	1894	263
372	20230926	134400	1062698951	1890	1890	1890	1890	100
373	20230926	134300	1062509951	1894	1894	1894	1894	6
374	20230926	134200	1062498587	1890	1888	1890	1888	2352
375	20230926	134100	1058055880	1886	1888	1888	1886	2975
376	20230926	134000	1052443080	1887	1887	1887	1887	1228
377	20230926	133900	1050125844	1887	1887	1887	1887	5
378	20230926	133800	1050116409	1887	1887	1887	1887	68
379	20230926	133700	1049988093	1886	1886	1886	1886	835
380	20230926	133600	1048413283	1885	1885	1885	1885	0
381	20230926	133500	1048413283	1885	1885	1885	1885	0
382	20230926	133400	1048413283	1885	1885	1885	1885	0
383	20230926	133300	1048413283	1885	1885	1885	1885	0
384	20230926	133200	1048413283	1885	1885	1885	1885	0
385	20230926	133100	1048413283	1885	1885	1888	1885	140
386	20230926	133000	1048149254	1885	1885	1885	1885	254
387	20230926	132900	1047670464	1885	1885	1885	1885	437
388	20230926	132800	1046846719	1885	1887	1887	1885	8819
389	20230926	132700	1030222084	1887	1887	1887	1887	0
390	20230926	132600	1030222084	1887	1887	1887	1887	662
391	20230926	132500	1028972890	1889	1889	1889	1887	4224
392	20230926	132400	1020999840	1888	1887	1888	1887	55
393	20230926	132300	1020896050	1889	1888	1889	1888	147
394	20230926	132200	1020618500	1888	1887	1888	1887	1230
395	20230926	132100	1018296265	1887	1887	1887	1887	104
396	20230926	132000	1018100017	1887	1885	1887	1885	6
397	20230926	131900	1018088703	1888	1887	1888	1887	10
398	20230926	131800	1018069826	1885	1888	1888	1885	118
399	20230926	131700	1017847045	1888	1888	1888	1888	10
400	20230926	131600	1017828165	1886	1886	1886	1886	1
401	20230926	131500	1017826279	1886	1890	1890	1886	28548
402	20230926	131400	963897674	1895	1895	1895	1895	0
403	20230926	131300	963897674	1895	1892	1895	1889	1942
404	20230926	131200	960229224	1895	1890	1895	1890	3864
405	20230926	131100	952926214	1890	1890	1890	1890	2192
406	20230926	131000	948783334	1894	1894	1894	1894	106
407	20230926	130900	948582570	1894	1894	1894	1894	255
408	20230926	130800	948099600	1894	1894	1894	1894	141
409	20230926	130700	947832546	1888	1893	1893	1888	122
410	20230926	130600	947601860	1896	1896	1896	1896	0
411	20230926	130500	947601860	1896	1884	1896	1884	22427
412	20230926	130400	905202965	1884	1885	1885	1884	3000
413	20230926	130300	899550464	1887	1887	1887	1887	6
414	20230926	130200	899539142	1887	1887	1887	1887	11
415	20230926	130100	899518385	1884	1887	1887	1884	2818
416	20230926	130000	894209199	1887	1886	1887	1884	676
417	20230926	125900	892934057	1886	1886	1886	1886	0
418	20230926	125800	892934057	1886	1885	1887	1885	858
419	20230926	125700	891316156	1885	1885	1885	1885	1
420	20230926	125600	891314271	1885	1885	1885	1885	733
421	20230926	125500	889932566	1887	1886	1887	1886	373
422	20230926	125400	889229087	1885	1885	1885	1885	0
423	20230926	125300	889229087	1885	1885	1886	1885	1003
424	20230926	125200	887338430	1886	1883	1886	1883	1127
425	20230926	125100	885214622	1883	1880	1883	1880	1001
426	20230926	125000	883332739	1883	1880	1883	1880	72
427	20230926	124900	883197376	1880	1880	1880	1880	28
428	20230926	124800	883144736	1880	1883	1883	1880	261
429	20230926	124700	882653281	1884	1883	1884	1883	519
430	20230926	124600	881675895	1883	1882	1883	1882	163
431	20230926	124500	881369105	1882	1882	1882	1882	61
432	20230926	124400	881254303	1880	1877	1880	1877	788
433	20230926	124300	879772891	1877	1877	1877	1877	109
434	20230926	124200	879568298	1876	1876	1876	1876	0
435	20230926	124100	879568298	1876	1876	1876	1876	980
436	20230926	124000	877729818	1876	1877	1877	1876	342
437	20230926	123900	877087885	1877	1877	1877	1877	10
438	20230926	123800	877069115	1877	1877	1877	1877	0
439	20230926	123700	877069115	1877	1877	1877	1877	0
440	20230926	123600	877069115	1877	1877	1877	1877	11
441	20230926	123500	877048468	1873	1876	1876	1873	14308
442	20230926	123400	850206819	1876	1876	1876	1876	1030
443	20230926	123300	848274539	1876	1876	1876	1876	1750
444	20230926	123200	844991539	1877	1877	1877	1877	123
445	20230926	123100	844760668	1877	1877	1877	1877	500
446	20230926	123000	843822168	1877	1877	1877	1877	0
447	20230926	122900	843822168	1877	1877	1877	1877	0
448	20230926	122800	843822168	1877	1877	1877	1877	23
449	20230926	122700	843778997	1880	1880	1880	1880	0
450	20230926	122600	843778997	1880	1880	1880	1880	1
451	20230926	122500	843777117	1880	1877	1880	1877	56
452	20230926	122400	843671978	1877	1877	1877	1877	105
453	20230926	122300	843474893	1880	1877	1880	1877	179
454	20230926	122200	843138526	1878	1878	1878	1878	51
455	20230926	122100	843042748	1879	1879	1879	1879	27
456	20230926	122000	842992015	1879	1879	1879	1879	499
457	20230926	121900	842054394	1876	1877	1877	1876	700
458	20230926	121800	840741109	1877	1877	1877	1877	0
459	20230926	121700	840741109	1877	1878	1878	1876	201
460	20230926	121600	840363841	1878	1878	1878	1878	0
461	20230926	121500	840363841	1878	1879	1879	1878	630
462	20230926	121400	839180580	1879	1875	1879	1875	288
463	20230926	121300	838639747	1874	1875	1875	1874	6001
464	20230926	121200	827393872	1876	1876	1876	1876	2
465	20230926	121100	827390120	1877	1877	1877	1877	1
466	20230926	121000	827388243	1874	1874	1874	1874	5000
467	20230926	120900	818018243	1877	1877	1877	1877	0
468	20230926	120800	818018243	1877	1878	1878	1877	31
469	20230926	120700	817960030	1879	1879	1879	1879	1
470	20230926	120600	817958151	1873	1873	1873	1873	900
471	20230926	120500	816272451	1873	1874	1874	1873	5525
472	20230926	120400	805923790	1874	1873	1874	1873	264
473	20230926	120300	805429156	1874	1878	1878	1874	253
474	20230926	120200	804955030	1878	1878	1878	1878	172
475	20230926	120100	804632014	1878	1874	1878	1873	568
476	20230926	120000	803567013	1874	1874	1874	1874	206
477	20230926	115900	803180969	1874	1877	1877	1874	14536
478	20230926	115800	775937392	1878	1878	1878	1878	130
479	20230926	115700	775693252	1879	1876	1879	1876	552
480	20230926	115600	774657589	1875	1876	1876	1875	191
481	20230926	115500	774299274	1876	1876	1878	1876	804
482	20230926	115400	772790966	1879	1879	1879	1879	11
483	20230926	115300	772770297	1879	1879	1879	1879	1
484	20230926	115200	772768418	1879	1879	1879	1879	1
485	20230926	115100	772766539	1879	1874	1880	1874	4078
486	20230926	115000	765111532	1879	1879	1879	1874	10870
487	20230926	114900	744738597	1879	1874	1879	1874	21
488	20230926	114800	744699188	1874	1876	1876	1874	408
489	20230926	114700	743934380	1880	1880	1880	1880	0
490	20230926	114600	743934380	1880	1878	1880	1878	565
491	20230926	114500	742872796	1878	1877	1878	1877	1000
492	20230926	114400	740994883	1878	1876	1878	1876	83
493	20230926	114300	740839113	1875	1875	1875	1874	639
494	20230926	114200	739641482	1875	1875	1875	1875	33
495	20230926	114100	739579607	1874	1874	1874	1874	700
496	20230926	114000	738267807	1874	1872	1874	1866	11
497	20230926	113900	738247267	1874	1874	1874	1874	210
498	20230926	113800	737853727	1874	1872	1874	1872	1002
499	20230926	113700	735977780	1872	1871	1872	1871	201
500	20230926	113600	735601608	1871	1871	1871	1871	200
501	20230926	113500	735227408	1871	1871	1871	1871	200
502	20230926	113400	734853208	1872	1872	1872	1872	1
503	20230926	113300	734851336	1870	1870	1870	1870	10
504	20230926	113200	734832636	1872	1872	1872	1872	108
505	20230926	113100	734630460	1872	1870	1872	1864	11024
506	20230926	113000	714075447	1870	1865	1870	1865	228
507	20230926	112900	713650197	1864	1864	1865	1864	732
508	20230926	112800	712285590	1863	1860	1863	1860	1247
509	20230926	112700	709965654	1860	1860	1860	1860	0
510	20230926	112600	709965654	1860	1857	1860	1857	312
511	20230926	112500	709385634	1860	1860	1860	1860	14
512	20230926	112400	709359594	1860	1860	1860	1860	4
513	20230926	112300	709352154	1860	1860	1860	1860	0
514	20230926	112200	709352154	1860	1863	1863	1860	275
515	20230926	112100	708840354	1863	1857	1863	1857	6766
516	20230926	112000	696275664	1856	1853	1856	1853	271
517	20230926	111900	695772838	1856	1856	1856	1856	780
518	20230926	111800	694325158	1850	1850	1850	1850	0
519	20230926	111700	694325158	1850	1856	1857	1850	137
520	20230926	111600	694070845	1857	1857	1857	1857	0
521	20230926	111500	694070845	1857	1848	1857	1848	5228
522	20230926	111400	684409403	1850	1857	1857	1850	56296
523	20230926	111300	580151291	1857	1857	1857	1857	99
524	20230926	111200	579967448	1856	1856	1856	1856	500
525	20230926	111100	579039448	1855	1855	1855	1855	372
526	20230926	111000	578349388	1855	1855	1855	1855	100
527	20230926	110900	578163888	1854	1855	1855	1854	70
528	20230926	110800	578034088	1855	1855	1855	1855	195
529	20230926	110700	577672363	1855	1855	1855	1855	132
530	20230926	110600	577427503	1855	1855	1856	1855	1824
531	20230926	110500	574043710	1855	1855	1855	1855	1500
532	20230926	110400	571261210	1853	1853	1853	1853	637
533	20230926	110300	570080849	1855	1855	1855	1855	4
534	20230926	110200	570073429	1853	1853	1853	1853	384
535	20230926	110100	569361877	1853	1853	1853	1853	16
536	20230926	110000	569332229	1853	1853	1853	1853	216
537	20230926	105900	568931981	1855	1852	1855	1852	596
538	20230926	105800	567828057	1852	1853	1853	1852	1062
539	20230926	105700	565861224	1853	1853	1853	1852	6775
540	20230926	105600	553313707	1852	1855	1855	1852	9912
541	20230926	105500	534949829	1855	1855	1855	1855	3000
542	20230926	105400	529384829	1855	1853	1855	1853	1678
543	20230926	105300	526274327	1854	1854	1854	1854	135
544	20230926	105200	526024037	1854	1854	1855	1853	5221
545	20230926	105100	516339415	1855	1854	1855	1853	1085
546	20230926	105000	514328086	1855	1855	1857	1855	13885
547	20230926	104900	488571389	1855	1857	1857	1855	1169
548	20230926	104800	486402672	1857	1858	1858	1855	18023
549	20230926	104700	452938536	1858	1862	1862	1858	557
550	20230926	104600	451902779	1864	1864	1864	1864	1
551	20230926	104500	451900915	1864	1858	1864	1857	5262
552	20230926	104400	442126041	1858	1858	1858	1858	0
553	20230926	104300	442126041	1858	1860	1860	1858	472
554	20230926	104200	441248957	1864	1863	1864	1863	533
555	20230926	104100	440255945	1863	1858	1864	1858	530
556	20230926	104000	439271109	1858	1857	1863	1857	170
557	20230926	103900	438955009	1857	1857	1857	1857	0
558	20230926	103800	438955009	1857	1857	1857	1857	753
559	20230926	103700	437556688	1857	1857	1857	1857	1138
560	20230926	103600	435443422	1864	1860	1864	1857	1737
561	20230926	103500	432216907	1857	1858	1864	1857	5405
562	20230926	103400	422176075	1859	1859	1865	1859	3301
563	20230926	103300	416033516	1864	1858	1865	1857	879
564	20230926	103200	414400051	1858	1860	1865	1858	16907
565	20230926	103100	382977786	1865	1868	1868	1865	980
566	20230926	103000	381148712	1868	1857	1868	1857	620
567	20230926	102900	379990640	1868	1857	1868	1857	443
568	20230926	102800	379166878	1869	1858	1869	1857	3375
569	20230926	102700	372898075	1869	1870	1870	1869	506
570	20230926	102600	371951861	1871	1871	1871	1871	1
571	20230926	102500	371949990	1871	1872	1872	1858	1017
572	20230926	102400	370050766	1871	1858	1873	1858	566
573	20230926	102300	368995844	1858	1857	1873	1857	2774
574	20230926	102200	363842945	1874	1861	1874	1857	10304
575	20230926	102100	344692298	1874	1870	1874	1862	10575
576	20230926	102000	324934493	1874	1875	1875	1874	56
577	20230926	101900	324829548	1868	1872	1872	1868	3832
578	20230926	101800	317663269	1872	1872	1872	1872	1
579	20230926	101700	317661397	1871	1870	1871	1870	595
580	20230926	101600	316548602	1871	1878	1878	1871	8
581	20230926	101500	316533627	1870	1872	1872	1870	5463
582	20230926	101400	306309775	1871	1871	1871	1871	0
583	20230926	101300	306309775	1871	1881	1881	1871	19855
584	20230926	101200	269009387	1881	1881	1881	1881	35
585	20230926	101100	268943552	1881	1881	1881	1881	30
586	20230926	101000	268887122	1881	1880	1881	1880	526
587	20230926	100900	267898016	1880	1880	1880	1880	400
588	20230926	100800	267146016	1881	1881	1881	1881	430
589	20230926	100700	266337186	1875	1875	1875	1875	0
590	20230926	100600	266337186	1875	1882	1882	1875	1026
591	20230926	100500	264407226	1881	1882	1882	1881	236
592	20230926	100400	263963307	1881	1881	1881	1881	38
593	20230926	100300	263891829	1881	1882	1882	1872	843
594	20230926	100200	262308808	1882	1881	1882	1874	21
595	20230926	100100	262269425	1881	1874	1881	1874	998
596	20230926	100000	260398914	1874	1871	1874	1871	409
597	20230926	095900	259633663	1871	1871	1871	1871	112
598	20230926	095800	259424111	1871	1873	1873	1870	2906
599	20230926	095700	253986623	1872	1872	1872	1872	158
600	20230926	095600	253690847	1872	1873	1873	1872	792
601	20230926	095500	252208189	1873	1872	1873	1872	403
602	20230926	095400	251453746	1872	1873	1874	1872	2546
603	20230926	095300	246686554	1881	1873	1881	1872	1906
604	20230926	095200	243115456	1874	1872	1882	1872	219
605	20230926	095100	242705418	1873	1879	1882	1873	12617
606	20230926	095000	219021565	1879	1879	1880	1879	147
607	20230926	094900	218745330	1879	1888	1888	1879	686
608	20230926	094800	217456270	1888	1888	1888	1888	4
609	20230926	094700	217448718	1888	1889	1889	1888	34
610	20230926	094600	217384509	1889	1889	1889	1889	36
611	20230926	094500	217316505	1889	1879	1889	1879	194
612	20230926	094400	216951679	1879	1879	1879	1878	143
613	20230926	094300	216682992	1879	1881	1881	1879	328
614	20230926	094200	216066672	1879	1891	1891	1879	4449
615	20230926	094100	207701746	1882	1891	1891	1882	7412
616	20230926	094000	193752053	1892	1882	1892	1882	1704
617	20230926	093900	190544866	1882	1885	1885	1882	5517
618	20230926	093800	180146487	1885	1888	1888	1885	8499
619	20230926	093700	164120786	1887	1892	1892	1887	198
620	20230926	093600	163747045	1892	1887	1892	1887	463
621	20230926	093500	162873309	1887	1887	1887	1887	1
622	20230926	093400	162871422	1887	1887	1887	1886	113
623	20230926	093300	162658202	1892	1892	1892	1892	7
624	20230926	093200	162644958	1892	1892	1892	1892	0
625	20230926	093100	162644958	1892	1886	1892	1886	71
626	20230926	093000	162511028	1885	1887	1887	1885	7169
627	20230926	092900	148997321	1886	1887	1887	1886	36
628	20230926	092800	148929394	1892	1892	1892	1892	2
629	20230926	092700	148925610	1888	1893	1893	1888	210
630	20230926	092600	148528541	1893	1893	1893	1893	4
631	20230926	092500	148520969	1893	1886	1893	1886	196
632	20230926	092400	148151306	1886	1885	1886	1885	141
633	20230926	092300	147885421	1885	1890	1891	1885	8302
634	20230926	092200	132192064	1890	1889	1891	1889	1921
635	20230926	092100	128562589	1889	1889	1889	1888	33
636	20230926	092000	128500277	1889	1888	1889	1888	757
637	20230926	091900	127071043	1888	1883	1888	1882	681
638	20230926	091800	125789202	1883	1890	1890	1883	602
639	20230926	091700	124653733	1890	1882	1891	1882	608
640	20230926	091600	123508545	1882	1881	1882	1881	1317
641	20230926	091500	121031260	1881	1881	1881	1880	5498
642	20230926	091400	110691887	1881	1881	1881	1881	309
643	20230926	091300	110110658	1881	1880	1881	1880	13735
644	20230926	091200	84285133	1880	1880	1880	1880	1
645	20230926	091100	84283253	1881	1882	1891	1880	15895
646	20230926	091000	54395830	1882	1881	1891	1881	879
647	20230926	090900	52741019	1881	1883	1883	1880	5320
648	20230926	090800	42734535	1884	1893	1893	1883	603
649	20230926	090700	41598656	1893	1893	1893	1893	72
650	20230926	090600	41462360	1897	1883	1897	1881	2383
651	20230926	090500	36978751	1881	1889	1889	1881	787
652	20230926	090400	35494796	1880	1883	1889	1880	10371
653	20230926	090300	15965269	1883	1883	1894	1883	745
654	20230926	090200	14561334	1883	1892	1899	1883	224
655	20230926	090100	14139059	1892	1892	1892	1892	251
656	20230926	090000	13664167	1884	1879	1891	1879	7270