KissMeData/008700/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184800	399323356	1841	1841	1841	1841	3993
3	20230926	184700	399323356	1841	1841	1841	1841	0
4	20230926	184600	399323356	1841	1841	1841	1841	0
5	20230926	184500	399323356	1841	1841	1841	1841	0
6	20230926	184400	399323356	1841	1841	1841	1841	0
7	20230926	184300	399323356	1841	1841	1841	1841	0
8	20230926	184200	399323356	1841	1841	1841	1841	0
9	20230926	184100	399323356	1841	1841	1841	1841	0
10	20230926	184000	399323356	1841	1841	1841	1841	0
11	20230926	183900	399323356	1841	1841	1841	1841	0
12	20230926	183800	399323356	1841	1841	1841	1841	0
13	20230926	183700	399323356	1841	1841	1841	1841	0
14	20230926	183600	399323356	1841	1841	1841	1841	0
15	20230926	183500	399323356	1841	1841	1841	1841	0
16	20230926	183400	399323356	1841	1841	1841	1841	0
17	20230926	183300	399323356	1841	1841	1841	1841	0
18	20230926	183200	399323356	1841	1841	1841	1841	0
19	20230926	183100	399323356	1841	1841	1841	1841	0
20	20230926	183000	399323356	1841	1841	1841	1841	0
21	20230926	182900	399323356	1841	1841	1841	1841	0
22	20230926	182800	399323356	1841	1841	1841	1841	0
23	20230926	182700	399323356	1841	1841	1841	1841	0
24	20230926	182600	399323356	1841	1841	1841	1841	0
25	20230926	182500	399323356	1841	1841	1841	1841	0
26	20230926	182400	399323356	1841	1841	1841	1841	0
27	20230926	182300	399323356	1841	1841	1841	1841	0
28	20230926	182200	399323356	1841	1841	1841	1841	0
29	20230926	182100	399323356	1841	1841	1841	1841	0
30	20230926	182000	399323356	1841	1841	1841	1841	0
31	20230926	181900	399323356	1841	1841	1841	1841	0
32	20230926	181800	399323356	1841	1841	1841	1841	3993
33	20230926	181700	399323356	1841	1841	1841	1841	0
34	20230926	181600	399323356	1841	1841	1841	1841	0
35	20230926	181500	399323356	1841	1841	1841	1841	0
36	20230926	181400	399323356	1841	1841	1841	1841	0
37	20230926	181300	399323356	1841	1841	1841	1841	0
38	20230926	181200	399323356	1841	1841	1841	1841	0
39	20230926	181100	399323356	1841	1841	1841	1841	0
40	20230926	181000	399323356	1841	1841	1841	1841	0
41	20230926	180900	399323356	1841	1841	1841	1841	0
42	20230926	180800	399323356	1841	1841	1841	1841	0
43	20230926	180700	399323356	1841	1841	1841	1841	0
44	20230926	180600	399323356	1841	1841	1841	1841	0
45	20230926	180500	399323356	1841	1841	1841	1841	0
46	20230926	180400	399323356	1841	1841	1841	1841	0
47	20230926	180300	399323356	1841	1841	1841	1841	0
48	20230926	180200	399323356	1841	1841	1841	1841	0
49	20230926	180100	399323356	1841	1841	1841	1841	0
50	20230926	180000	399323356	1841	1841	1841	1841	0
51	20230926	175900	399323356	1841	1841	1841	1841	0
52	20230926	175800	399323356	1841	1841	1841	1841	0
53	20230926	175700	399323356	1841	1841	1841	1841	0
54	20230926	175600	399323356	1841	1841	1841	1841	0
55	20230926	175500	399323356	1841	1841	1841	1841	0
56	20230926	175400	399323356	1841	1841	1841	1841	0
57	20230926	175300	399323356	1841	1841	1841	1841	0
58	20230926	175200	399323356	1841	1841	1841	1841	0
59	20230926	175100	399323356	1841	1841	1841	1841	0
60	20230926	175000	399323356	1841	1841	1841	1841	0
61	20230926	174900	399323356	1841	1841	1841	1841	0
62	20230926	174800	399323356	1841	1841	1841	1841	3993
63	20230926	174700	399323356	1841	1841	1841	1841	0
64	20230926	174600	399323356	1841	1841	1841	1841	0
65	20230926	174500	399323356	1841	1841	1841	1841	0
66	20230926	174400	399323356	1841	1841	1841	1841	0
67	20230926	174300	399323356	1841	1841	1841	1841	0
68	20230926	174200	399323356	1841	1841	1841	1841	0
69	20230926	174100	399323356	1841	1841	1841	1841	0
70	20230926	174000	399323356	1841	1841	1841	1841	0
71	20230926	173900	399323356	1841	1841	1841	1841	0
72	20230926	173800	399323356	1841	1841	1841	1841	0
73	20230926	173700	399323356	1841	1841	1841	1841	0
74	20230926	173600	399323356	1841	1841	1841	1841	0
75	20230926	173500	399323356	1841	1841	1841	1841	0
76	20230926	173400	399323356	1841	1841	1841	1841	0
77	20230926	173300	399323356	1841	1841	1841	1841	0
78	20230926	173200	399323356	1841	1841	1841	1841	0
79	20230926	173100	399323356	1841	1841	1841	1841	0
80	20230926	173000	399323356	1841	1841	1841	1841	0
81	20230926	172900	399323356	1841	1841	1841	1841	0
82	20230926	172800	399323356	1841	1841	1841	1841	0
83	20230926	172700	399323356	1841	1841	1841	1841	0
84	20230926	172600	399323356	1841	1841	1841	1841	0
85	20230926	172500	399323356	1841	1841	1841	1841	0
86	20230926	172400	399323356	1841	1841	1841	1841	0
87	20230926	172300	399323356	1841	1841	1841	1841	0
88	20230926	172200	399323356	1841	1841	1841	1841	0
89	20230926	172100	399323356	1841	1841	1841	1841	0
90	20230926	172000	399323356	1841	1841	1841	1841	0
91	20230926	171900	399323356	1841	1841	1841	1841	0
92	20230926	171800	399323356	1841	1841	1841	1841	3993
93	20230926	171700	399323356	1841	1841	1841	1841	0
94	20230926	171600	399323356	1841	1841	1841	1841	0
95	20230926	171500	399323356	1841	1841	1841	1841	0
96	20230926	171400	399323356	1841	1841	1841	1841	0
97	20230926	171300	399323356	1841	1841	1841	1841	0
98	20230926	171200	399323356	1841	1841	1841	1841	0
99	20230926	171100	399323356	1841	1841	1841	1841	0
100	20230926	171000	399323356	1841	1841	1841	1841	0
101	20230926	170900	399323356	1841	1841	1841	1841	0
102	20230926	170800	399323356	1841	1841	1841	1841	0
103	20230926	170700	399323356	1841	1841	1841	1841	0
104	20230926	170600	399323356	1841	1841	1841	1841	0
105	20230926	170500	399323356	1841	1841	1841	1841	0
106	20230926	170400	399323356	1841	1841	1841	1841	0
107	20230926	170300	399323356	1841	1841	1841	1841	0
108	20230926	170200	399323356	1841	1841	1841	1841	0
109	20230926	170100	399323356	1841	1841	1841	1841	0
110	20230926	170000	399323356	1841	1841	1841	1841	0
111	20230926	165900	399323356	1841	1841	1841	1841	0
112	20230926	165800	399323356	1841	1841	1841	1841	0
113	20230926	165700	399323356	1841	1841	1841	1841	0
114	20230926	165600	399323356	1841	1841	1841	1841	0
115	20230926	165500	399323356	1841	1841	1841	1841	0
116	20230926	165400	399323356	1841	1841	1841	1841	0
117	20230926	165300	399323356	1841	1841	1841	1841	0
118	20230926	165200	399323356	1841	1841	1841	1841	0
119	20230926	165100	399323356	1841	1841	1841	1841	0
120	20230926	165000	399323356	1841	1841	1841	1841	0
121	20230926	164900	399323356	1841	1841	1841	1841	0
122	20230926	164800	399323356	1841	1841	1841	1841	3993
123	20230926	164700	399323356	1841	1841	1841	1841	0
124	20230926	164600	399323356	1841	1841	1841	1841	0
125	20230926	164500	399323356	1841	1841	1841	1841	0
126	20230926	164400	399323356	1841	1841	1841	1841	0
127	20230926	164300	399323356	1841	1841	1841	1841	0
128	20230926	164200	399323356	1841	1841	1841	1841	0
129	20230926	164100	399323356	1841	1841	1841	1841	0
130	20230926	164000	399323356	1841	1841	1841	1841	0
131	20230926	163900	399323356	1841	1841	1841	1841	0
132	20230926	163800	399323356	1841	1841	1841	1841	0
133	20230926	163700	399323356	1841	1841	1841	1841	0
134	20230926	163600	399323356	1841	1841	1841	1841	0
135	20230926	163500	399323356	1841	1841	1841	1841	0
136	20230926	163400	399323356	1841	1841	1841	1841	0
137	20230926	163300	399323356	1841	1841	1841	1841	0
138	20230926	163200	399323356	1841	1841	1841	1841	0
139	20230926	163100	399323356	1841	1841	1841	1841	0
140	20230926	163000	399323356	1841	1841	1841	1841	0
141	20230926	162900	399323356	1841	1841	1841	1841	0
142	20230926	162800	399323356	1841	1841	1841	1841	0
143	20230926	162700	399323356	1841	1841	1841	1841	0
144	20230926	162600	399323356	1841	1841	1841	1841	0
145	20230926	162500	399323356	1841	1841	1841	1841	0
146	20230926	162400	399323356	1841	1841	1841	1841	0
147	20230926	162300	399323356	1841	1841	1841	1841	0
148	20230926	162200	399323356	1841	1841	1841	1841	0
149	20230926	162100	399323356	1841	1841	1841	1841	0
150	20230926	162000	399323356	1841	1841	1841	1841	0
151	20230926	161900	399323356	1841	1841	1841	1841	0
152	20230926	161800	399323356	1841	1841	1841	1841	3993
153	20230926	161700	399323356	1841	1841	1841	1841	0
154	20230926	161600	399323356	1841	1841	1841	1841	0
155	20230926	161500	399323356	1841	1841	1841	1841	0
156	20230926	161400	399323356	1841	1841	1841	1841	0
157	20230926	161300	399323356	1841	1841	1841	1841	0
158	20230926	161200	399323356	1841	1841	1841	1841	0
159	20230926	161100	399323356	1841	1841	1841	1841	0
160	20230926	161000	399323356	1841	1841	1841	1841	0
161	20230926	160900	399323356	1841	1841	1841	1841	0
162	20230926	160800	399323356	1841	1841	1841	1841	0
163	20230926	160700	399323356	1841	1841	1841	1841	0
164	20230926	160600	399323356	1841	1841	1841	1841	0
165	20230926	160500	399323356	1841	1841	1841	1841	0
166	20230926	160400	399323356	1841	1841	1841	1841	0
167	20230926	160300	399323356	1841	1841	1841	1841	0
168	20230926	160200	399323356	1841	1841	1841	1841	0
169	20230926	160100	399323356	1841	1841	1841	1841	0
170	20230926	160000	399323356	1841	1841	1841	1841	0
171	20230926	155900	399323356	1841	1841	1841	1841	0
172	20230926	155800	399323356	1841	1841	1841	1841	0
173	20230926	155700	399323356	1841	1841	1841	1841	0
174	20230926	155600	399323356	1841	1841	1841	1841	0
175	20230926	155500	399323356	1841	1841	1841	1841	0
176	20230926	155400	399323356	1841	1841	1841	1841	0
177	20230926	155300	399323356	1841	1841	1841	1841	0
178	20230926	155200	399323356	1841	1841	1841	1841	0
179	20230926	155100	399323356	1841	1841	1841	1841	0
180	20230926	155000	399323356	1841	1841	1841	1841	0
181	20230926	154900	399323356	1841	1841	1841	1841	0
182	20230926	154800	399323356	1841	1841	1841	1841	3993
183	20230926	154700	399323356	1841	1841	1841	1841	0
184	20230926	154600	399323356	1841	1841	1841	1841	0
185	20230926	154500	399323356	1841	1841	1841	1841	0
186	20230926	154400	399323356	1841	1841	1841	1841	0
187	20230926	154300	399323356	1841	1841	1841	1841	0
188	20230926	154200	399323356	1841	1841	1841	1841	0
189	20230926	154100	399323356	1841	1841	1841	1841	0
190	20230926	154000	399323356	1841	1841	1841	1841	0
191	20230926	153900	399323356	1841	1841	1841	1841	0
192	20230926	153800	399323356	1841	1841	1841	1841	0
193	20230926	153700	399323356	1841	1841	1841	1841	0
194	20230926	153600	399323356	1841	1841	1841	1841	0
195	20230926	153500	399323356	1841	1841	1841	1841	0
196	20230926	153400	399323356	1841	1841	1841	1841	0
197	20230926	153300	399323356	1841	1841	1841	1841	0
198	20230926	153200	399323356	1841	1841	1841	1841	0
199	20230926	153100	399323356	1841	1841	1841	1841	0
200	20230926	153000	399323356	1841	1841	1841	1841	3993
201	20230926	152900	391972243	1843	1843	1843	1843	0
202	20230926	152800	391972243	1843	1843	1843	1843	0
203	20230926	152700	391972243	1843	1843	1843	1843	0
204	20230926	152600	391972243	1843	1843	1843	1843	0
205	20230926	152500	391972243	1843	1843	1843	1843	0
206	20230926	152400	391972243	1843	1843	1843	1843	0
207	20230926	152300	391972243	1843	1843	1843	1843	0
208	20230926	152200	391972243	1843	1843	1843	1843	0
209	20230926	152100	391972243	1843	1843	1843	1843	0
210	20230926	152000	391972243	1843	1843	1843	1843	0
211	20230926	151900	391972243	1843	1843	1843	1842	516
212	20230926	151800	391021755	1843	1843	1843	1843	352
213	20230926	151700	390373019	1845	1844	1845	1843	804
214	20230926	151600	388891137	1845	1844	1845	1844	2319
215	20230926	151500	384614897	1844	1843	1844	1843	164
216	20230926	151400	384312531	1844	1844	1844	1844	160
217	20230926	151300	384017491	1844	1844	1845	1844	830
218	20230926	151200	382486970	1845	1844	1845	1844	658
219	20230926	151100	381273617	1844	1843	1844	1843	1281
220	20230926	151000	378912733	1843	1844	1844	1843	37
221	20230926	150900	378844516	1844	1843	1844	1843	231
222	20230926	150800	378418566	1843	1842	1843	1842	501
223	20230926	150700	377495323	1841	1842	1842	1841	399
224	20230926	150600	376760664	1842	1843	1843	1842	354
225	20230926	150500	376108503	1843	1844	1844	1843	108
226	20230926	150400	375909359	1846	1846	1846	1846	0
227	20230926	150300	375909359	1846	1846	1846	1846	24
228	20230926	150200	375865055	1846	1846	1846	1846	26
229	20230926	150100	375817059	1847	1847	1847	1847	4
230	20230926	150000	375809671	1840	1846	1846	1840	2260
231	20230926	145900	371639171	1846	1840	1846	1840	457
232	20230926	145800	370798285	1840	1846	1847	1840	1529
233	20230926	145700	367980623	1847	1847	1847	1847	0
234	20230926	145600	367980623	1847	1847	1847	1847	200
235	20230926	145500	367611223	1847	1847	1847	1846	401
236	20230926	145400	366870676	1847	1847	1847	1847	316
237	20230926	145300	366287024	1847	1847	1847	1847	10
238	20230926	145200	366268554	1847	1847	1848	1847	226
239	20230926	145100	365851131	1847	1847	1847	1847	141
240	20230926	145000	365590704	1847	1847	1847	1847	260
241	20230926	144900	365110484	1847	1847	1847	1847	50
242	20230926	144800	365018134	1847	1847	1847	1847	4
243	20230926	144700	365010746	1847	1847	1847	1847	1599
244	20230926	144600	362057393	1847	1847	1847	1847	41
245	20230926	144500	361981666	1847	1847	1847	1847	11
246	20230926	144400	361961349	1847	1847	1847	1847	281
247	20230926	144300	361442342	1847	1847	1847	1847	200
248	20230926	144200	361072942	1847	1847	1847	1847	15
249	20230926	144100	361045237	1847	1847	1847	1847	55
250	20230926	144000	360943652	1847	1847	1847	1847	2
251	20230926	143900	360939958	1847	1847	1847	1847	10
252	20230926	143800	360921488	1847	1847	1847	1847	3
253	20230926	143700	360915947	1847	1847	1847	1847	2
254	20230926	143600	360912253	1844	1844	1844	1844	409
255	20230926	143500	360158057	1845	1845	1845	1845	132
256	20230926	143400	359914517	1847	1847	1847	1847	0
257	20230926	143300	359914517	1847	1847	1847	1847	1
258	20230926	143200	359912670	1847	1847	1847	1844	28
259	20230926	143100	359861012	1847	1847	1847	1847	94
260	20230926	143000	359687394	1847	1847	1847	1847	6
261	20230926	142900	359676312	1848	1848	1848	1848	4
262	20230926	142800	359668920	1844	1847	1847	1844	282
263	20230926	142700	359148637	1848	1849	1849	1848	202
264	20230926	142600	358775340	1849	1849	1849	1849	801
265	20230926	142500	357294291	1850	1849	1850	1849	48
266	20230926	142400	357205502	1850	1849	1850	1849	495
267	20230926	142300	356290241	1849	1849	1849	1849	0
268	20230926	142200	356290241	1849	1849	1849	1849	0
269	20230926	142100	356290241	1849	1841	1849	1838	127
270	20230926	142000	356056554	1840	1849	1849	1840	2440
271	20230926	141900	351566024	1849	1844	1849	1844	2
272	20230926	141800	351562331	1844	1848	1848	1844	728
273	20230926	141700	350219236	1848	1848	1848	1848	0
274	20230926	141600	350219236	1848	1848	1849	1848	1184
275	20230926	141500	348031203	1849	1849	1849	1849	70
276	20230926	141400	347901773	1849	1849	1849	1849	0
277	20230926	141300	347901773	1849	1850	1850	1849	239
278	20230926	141200	347459687	1850	1850	1850	1849	235
279	20230926	141100	347025137	1850	1849	1850	1849	66
280	20230926	141000	346903038	1850	1854	1854	1849	19684
281	20230926	140900	310487412	1854	1854	1854	1854	13
282	20230926	140800	310463310	1854	1853	1854	1850	1793
283	20230926	140700	307144794	1854	1854	1854	1854	510
284	20230926	140600	306199254	1854	1854	1854	1854	29
285	20230926	140500	306145488	1854	1855	1860	1854	229
286	20230926	140400	305720742	1855	1855	1855	1855	0
287	20230926	140300	305720742	1855	1857	1857	1855	2800
288	20230926	140200	300526378	1860	1860	1860	1860	97
289	20230926	140100	300345958	1860	1860	1860	1860	2
290	20230926	140000	300342238	1862	1862	1862	1862	206
291	20230926	135900	299958666	1862	1862	1862	1862	0
292	20230926	135800	299958666	1862	1856	1862	1856	29
293	20230926	135700	299904752	1856	1862	1862	1855	3716
294	20230926	135600	292997214	1863	1863	1863	1863	178
295	20230926	135500	292665600	1864	1864	1864	1864	1
296	20230926	135400	292663736	1863	1863	1863	1863	50
297	20230926	135300	292570586	1863	1864	1864	1863	75
298	20230926	135200	292430856	1864	1864	1864	1864	0
299	20230926	135100	292430856	1864	1864	1864	1864	0
300	20230926	135000	292430856	1864	1863	1864	1863	566
301	20230926	134900	291376292	1864	1864	1864	1864	23
302	20230926	134800	291333420	1864	1864	1864	1864	690
303	20230926	134700	290047260	1864	1864	1864	1864	600
304	20230926	134600	288928860	1864	1864	1864	1864	1
305	20230926	134500	288926996	1861	1861	1861	1861	0
306	20230926	134400	288926996	1861	1861	1861	1861	0
307	20230926	134300	288926996	1861	1863	1863	1861	353
308	20230926	134200	288270043	1865	1865	1865	1865	0
309	20230926	134100	288270043	1865	1865	1865	1865	53
310	20230926	134000	288171198	1865	1861	1865	1861	12
311	20230926	133900	288148862	1861	1861	1861	1861	54
312	20230926	133800	288048368	1861	1861	1861	1861	2
313	20230926	133700	288044646	1861	1861	1861	1861	5
314	20230926	133600	288035341	1861	1859	1861	1859	2351
315	20230926	133500	283664820	1859	1859	1859	1859	1001
316	20230926	133400	281803961	1859	1859	1859	1859	4000
317	20230926	133300	274367961	1860	1859	1860	1859	31
318	20230926	133200	274310331	1860	1860	1860	1860	149
319	20230926	133100	274033191	1860	1860	1860	1860	0
320	20230926	133000	274033191	1860	1860	1860	1860	38
321	20230926	132900	273962511	1860	1861	1861	1860	19
322	20230926	132800	273927170	1861	1861	1861	1861	0
323	20230926	132700	273927170	1861	1861	1861	1861	0
324	20230926	132600	273927170	1861	1861	1861	1861	0
325	20230926	132500	273927170	1861	1861	1861	1861	10
326	20230926	132400	273908560	1859	1859	1859	1859	0
327	20230926	132300	273908560	1859	1861	1861	1859	1287
328	20230926	132200	271514749	1860	1860	1860	1860	3322
329	20230926	132100	265335829	1861	1861	1861	1861	472
330	20230926	132000	264457437	1861	1861	1861	1861	33
331	20230926	131900	264396024	1865	1865	1865	1865	0
332	20230926	131800	264396024	1865	1864	1865	1861	1377
333	20230926	131700	261832778	1865	1865	1865	1865	107
334	20230926	131600	261633223	1865	1865	1865	1865	5
335	20230926	131500	261623898	1865	1865	1865	1865	0
336	20230926	131400	261623898	1865	1865	1865	1865	25
337	20230926	131300	261577273	1865	1865	1865	1865	2004
338	20230926	131200	257839813	1865	1865	1865	1865	0
339	20230926	131100	257839813	1865	1865	1865	1865	0
340	20230926	131000	257839813	1865	1865	1865	1865	15
341	20230926	130900	257811838	1865	1863	1865	1863	25
342	20230926	130800	257765261	1863	1863	1863	1863	11
343	20230926	130700	257744768	1862	1863	1863	1862	1011
344	20230926	130600	255862175	1863	1863	1863	1863	0
345	20230926	130500	255862175	1863	1862	1863	1862	168
346	20230926	130400	255549291	1862	1863	1863	1862	1506
347	20230926	130300	252745113	1862	1862	1862	1862	1700
348	20230926	130200	249579713	1863	1865	1865	1863	3976
349	20230926	130100	242172156	1865	1865	1865	1865	0
350	20230926	130000	242172156	1865	1865	1865	1865	6
351	20230926	125900	242160966	1865	1865	1865	1865	0
352	20230926	125800	242160966	1865	1865	1865	1865	1
353	20230926	125700	242159101	1864	1864	1864	1864	1000
354	20230926	125600	240295101	1865	1865	1865	1865	20
355	20230926	125500	240257801	1865	1865	1865	1865	70
356	20230926	125400	240127251	1865	1865	1865	1865	20
357	20230926	125300	240089951	1865	1864	1865	1864	1307
358	20230926	125200	237653692	1864	1864	1864	1864	0
359	20230926	125100	237653692	1864	1864	1864	1864	10
360	20230926	125000	237635052	1864	1864	1864	1864	1
361	20230926	124900	237633188	1863	1863	1863	1863	50
362	20230926	124800	237540038	1864	1863	1864	1863	604
363	20230926	124700	236414785	1863	1864	1864	1863	200
364	20230926	124600	236042085	1864	1865	1865	1864	2523
365	20230926	124500	231339212	1865	1865	1865	1865	0
366	20230926	124400	231339212	1865	1865	1865	1865	40
367	20230926	124300	231264612	1865	1865	1865	1865	121
368	20230926	124200	231038947	1864	1865	1865	1864	101
369	20230926	124100	230850682	1864	1865	1865	1864	226
370	20230926	124000	230429417	1864	1864	1864	1864	121
371	20230926	123900	230203873	1864	1864	1864	1864	2
372	20230926	123800	230200145	1864	1863	1864	1863	1501
373	20230926	123700	227403781	1864	1864	1864	1864	72
374	20230926	123600	227269573	1864	1864	1864	1864	1004
375	20230926	123500	225398117	1865	1865	1865	1865	1
376	20230926	123400	225396252	1864	1865	1865	1864	205
377	20230926	123300	225014127	1865	1865	1865	1865	5
378	20230926	123200	225004802	1865	1865	1865	1865	0
379	20230926	123100	225004802	1865	1865	1865	1864	514
380	20230926	123000	224046217	1865	1865	1865	1865	6
381	20230926	122900	224035027	1865	1865	1865	1865	0
382	20230926	122800	224035027	1865	1865	1865	1865	482
383	20230926	122700	223136097	1865	1865	1865	1865	10
384	20230926	122600	223117447	1865	1865	1865	1865	202
385	20230926	122500	222740717	1864	1864	1864	1864	9
386	20230926	122400	222723941	1865	1865	1865	1865	263
387	20230926	122300	222233446	1865	1865	1865	1865	400
388	20230926	122200	221487446	1865	1865	1865	1865	0
389	20230926	122100	221487446	1865	1865	1865	1865	1778
390	20230926	122000	218171476	1864	1865	1865	1864	300
391	20230926	121900	217612076	1865	1865	1865	1865	2600
392	20230926	121800	212763076	1865	1865	1865	1865	0
393	20230926	121700	212763076	1865	1865	1865	1865	11
394	20230926	121600	212742561	1865	1865	1865	1865	0
395	20230926	121500	212742561	1865	1865	1865	1865	0
396	20230926	121400	212742561	1865	1864	1865	1864	140
397	20230926	121300	212481591	1863	1865	1865	1863	281
398	20230926	121200	211958066	1863	1863	1863	1863	0
399	20230926	121100	211958066	1863	1865	1865	1863	501
400	20230926	121000	211024701	1865	1865	1865	1865	0
401	20230926	120900	211024701	1865	1865	1865	1865	3
402	20230926	120800	211019106	1865	1865	1865	1865	197
403	20230926	120700	210651701	1865	1865	1865	1865	5
404	20230926	120600	210642376	1865	1865	1865	1865	0
405	20230926	120500	210642376	1865	1865	1865	1865	50
406	20230926	120400	210549126	1865	1863	1865	1862	210
407	20230926	120300	210157947	1865	1865	1865	1865	0
408	20230926	120200	210157947	1865	1865	1865	1865	0
409	20230926	120100	210157947	1865	1865	1865	1865	0
410	20230926	120000	210157947	1865	1865	1865	1865	6
411	20230926	115900	210146757	1865	1865	1865	1865	5
412	20230926	115800	210137432	1865	1865	1865	1863	304
413	20230926	115700	209570739	1865	1865	1865	1865	42
414	20230926	115600	209492409	1865	1865	1865	1865	353
415	20230926	115500	208834064	1865	1865	1865	1865	0
416	20230926	115400	208834064	1865	1867	1867	1865	756
417	20230926	115300	207423391	1867	1867	1867	1867	30
418	20230926	115200	207367381	1867	1868	1868	1867	4888
419	20230926	115100	198238880	1870	1870	1870	1870	0
420	20230926	115000	198238880	1870	1870	1870	1870	102
421	20230926	114900	198048140	1868	1869	1869	1868	135
422	20230926	114800	197795851	1870	1870	1870	1870	1
423	20230926	114700	197793981	1870	1870	1870	1870	0
424	20230926	114600	197793981	1870	1870	1870	1870	2
425	20230926	114500	197790241	1868	1868	1868	1868	0
426	20230926	114400	197790241	1868	1869	1869	1868	100
427	20230926	114300	197603409	1870	1870	1870	1870	200
428	20230926	114200	197229409	1870	1870	1870	1870	0
429	20230926	114100	197229409	1870	1870	1870	1870	0
430	20230926	114000	197229409	1870	1870	1870	1870	0
431	20230926	113900	197229409	1870	1870	1870	1870	200
432	20230926	113800	196855409	1870	1870	1870	1870	30
433	20230926	113700	196799309	1869	1869	1869	1869	1706
434	20230926	113600	193610795	1869	1869	1869	1869	367
435	20230926	113500	192924872	1871	1869	1871	1869	527
436	20230926	113400	191939907	1870	1870	1870	1870	0
437	20230926	113300	191939907	1870	1872	1872	1870	2620
438	20230926	113200	187039404	1872	1872	1872	1872	0
439	20230926	113100	187039404	1872	1872	1872	1872	12
440	20230926	113000	187016940	1872	1872	1872	1872	9
441	20230926	112900	187000092	1871	1871	1871	1871	20
442	20230926	112800	186962672	1871	1871	1871	1871	0
443	20230926	112700	186962672	1871	1871	1871	1871	704
444	20230926	112600	185645488	1872	1872	1872	1872	0
445	20230926	112500	185645488	1872	1872	1872	1872	0
446	20230926	112400	185645488	1872	1872	1872	1872	856
447	20230926	112300	184043056	1872	1872	1872	1872	10
448	20230926	112200	184024336	1870	1871	1871	1870	688
449	20230926	112100	182737539	1872	1871	1872	1871	332
450	20230926	112000	182116335	1872	1872	1872	1872	86
451	20230926	111900	181955343	1872	1872	1872	1872	3
452	20230926	111800	181949727	1871	1871	1871	1871	1
453	20230926	111700	181947856	1872	1872	1872	1872	2
454	20230926	111600	181944112	1870	1870	1870	1870	0
455	20230926	111500	181944112	1870	1870	1870	1870	1000
456	20230926	111400	180074112	1872	1871	1872	1871	910
457	20230926	111300	178371389	1871	1871	1871	1871	703
458	20230926	111200	177056076	1872	1872	1872	1872	20
459	20230926	111100	177018636	1872	1872	1872	1872	0
460	20230926	111000	177018636	1872	1872	1872	1872	0
461	20230926	110900	177018636	1872	1872	1872	1872	126
462	20230926	110800	176782764	1872	1872	1872	1872	85
463	20230926	110700	176623644	1873	1873	1873	1873	1
464	20230926	110600	176621771	1873	1873	1873	1873	2
465	20230926	110500	176618025	1873	1873	1873	1873	500
466	20230926	110400	175681525	1873	1873	1873	1873	129
467	20230926	110300	175439908	1873	1872	1873	1872	337
468	20230926	110200	174809037	1872	1872	1873	1872	555
469	20230926	110100	173770072	1872	1872	1872	1872	50
470	20230926	110000	173676472	1872	1872	1872	1872	0
471	20230926	105900	173676472	1872	1872	1872	1872	0
472	20230926	105800	173676472	1872	1872	1872	1872	0
473	20230926	105700	173676472	1872	1873	1873	1872	21
474	20230926	105600	173637140	1873	1873	1873	1873	0
475	20230926	105500	173637140	1873	1872	1873	1870	4488
476	20230926	105400	165239502	1872	1872	1872	1872	80
477	20230926	105300	165089742	1873	1873	1873	1873	51
478	20230926	105200	164994219	1872	1873	1873	1872	10
479	20230926	105100	164975497	1873	1873	1873	1873	1
480	20230926	105000	164973624	1873	1873	1873	1873	503
481	20230926	104900	164031505	1873	1876	1876	1873	602
482	20230926	104800	162903295	1876	1876	1876	1876	0
483	20230926	104700	162903295	1876	1878	1878	1876	104
484	20230926	104600	162708084	1877	1880	1880	1877	472
485	20230926	104500	161821665	1883	1882	1883	1878	1016
486	20230926	104400	159911810	1882	1883	1883	1882	254
487	20230926	104300	159433712	1883	1883	1883	1883	0
488	20230926	104200	159433712	1883	1883	1883	1883	23
489	20230926	104100	159390403	1883	1883	1883	1883	146
490	20230926	104000	159115485	1883	1883	1883	1883	12
491	20230926	103900	159092889	1882	1882	1882	1882	0
492	20230926	103800	159092889	1882	1882	1882	1882	1
493	20230926	103700	159091007	1883	1883	1883	1883	0
494	20230926	103600	159091007	1883	1882	1883	1882	7
495	20230926	103500	159077831	1883	1883	1883	1883	0
496	20230926	103400	159077831	1883	1883	1883	1883	0
497	20230926	103300	159077831	1883	1883	1883	1883	4
498	20230926	103200	159070299	1882	1880	1882	1880	100
499	20230926	103100	158882209	1880	1880	1880	1880	0
500	20230926	103000	158882209	1880	1880	1880	1880	67
501	20230926	102900	158756249	1880	1880	1880	1880	102
502	20230926	102800	158564489	1880	1877	1880	1877	1000
503	20230926	102700	156686029	1877	1877	1877	1877	312
504	20230926	102600	156100405	1877	1879	1879	1877	172
505	20230926	102500	155777551	1879	1879	1879	1879	1
506	20230926	102400	155775672	1877	1877	1877	1877	93
507	20230926	102300	155601111	1879	1878	1879	1878	7
508	20230926	102200	155587964	1878	1878	1878	1878	10
509	20230926	102100	155569184	1879	1878	1879	1878	1000
510	20230926	102000	153690487	1878	1878	1878	1878	1
511	20230926	101900	153688609	1878	1878	1878	1878	0
512	20230926	101800	153688609	1878	1877	1878	1877	295
513	20230926	101700	153134893	1879	1879	1879	1879	0
514	20230926	101600	153134893	1879	1879	1879	1879	0
515	20230926	101500	153134893	1879	1879	1879	1879	0
516	20230926	101400	153134893	1879	1879	1879	1879	0
517	20230926	101300	153134893	1879	1877	1879	1877	531
518	20230926	101200	152138192	1878	1880	1880	1878	5
519	20230926	101100	152128798	1880	1880	1880	1880	9
520	20230926	101000	152111878	1882	1882	1882	1882	2
521	20230926	100900	152108114	1882	1882	1882	1882	1953
522	20230926	100800	148432568	1883	1883	1883	1882	609
523	20230926	100700	147285868	1883	1883	1883	1883	3
524	20230926	100600	147280219	1883	1883	1883	1883	1935
525	20230926	100500	143636614	1883	1877	1883	1877	3540
526	20230926	100400	136975062	1882	1881	1882	1871	5028
527	20230926	100300	127557188	1883	1883	1883	1883	0
528	20230926	100200	127557188	1883	1883	1883	1883	2
529	20230926	100100	127553422	1883	1883	1883	1883	5002
530	20230926	100000	118134656	1881	1883	1883	1881	16
531	20230926	095900	118104548	1883	1883	1883	1883	0
532	20230926	095800	118104548	1883	1881	1883	1881	3
533	20230926	095700	118098903	1883	1883	1883	1883	5
534	20230926	095600	118089488	1883	1880	1883	1880	226
535	20230926	095500	117664602	1879	1878	1879	1876	254
536	20230926	095400	117187400	1876	1879	1880	1876	762
537	20230926	095300	115756523	1880	1880	1880	1880	93
538	20230926	095200	115581683	1880	1880	1880	1880	63
539	20230926	095100	115463243	1880	1880	1880	1879	546
540	20230926	095000	114436963	1880	1880	1880	1880	1120
541	20230926	094900	112331363	1880	1881	1883	1880	1095
542	20230926	094800	110272610	1881	1881	1881	1881	3
543	20230926	094700	110266967	1881	1884	1884	1881	229
544	20230926	094600	109836110	1884	1884	1884	1884	0
545	20230926	094500	109836110	1884	1884	1884	1884	0
546	20230926	094400	109836110	1884	1884	1884	1884	0
547	20230926	094300	109836110	1884	1884	1884	1884	0
548	20230926	094200	109836110	1884	1884	1884	1884	0
549	20230926	094100	109836110	1884	1880	1884	1880	290
550	20230926	094000	109290906	1880	1882	1882	1879	6088
551	20230926	093900	97845109	1884	1884	1884	1884	1
552	20230926	093800	97843225	1884	1882	1886	1881	4510
553	20230926	093700	89359872	1886	1886	1886	1886	152
554	20230926	093600	89073200	1886	1886	1886	1886	0
555	20230926	093500	89073200	1886	1886	1886	1886	2
556	20230926	093400	89069428	1886	1886	1886	1886	6
557	20230926	093300	89058112	1886	1883	1886	1881	503
558	20230926	093200	88111432	1886	1886	1886	1886	0
559	20230926	093100	88111432	1886	1886	1886	1886	45
560	20230926	093000	88026562	1886	1881	1886	1881	101
561	20230926	092900	87836576	1881	1887	1887	1881	2404
562	20230926	092800	83313850	1887	1885	1887	1885	802
563	20230926	092700	81802076	1887	1888	1888	1886	654
564	20230926	092600	80568628	1888	1888	1888	1888	0
565	20230926	092500	80568628	1888	1886	1888	1886	2053
566	20230926	092400	76696564	1886	1886	1886	1886	2
567	20230926	092300	76692792	1886	1886	1889	1886	311
568	20230926	092200	76106243	1889	1887	1889	1887	5755
569	20230926	092100	65246556	1887	1886	1887	1886	201
570	20230926	092000	64867469	1887	1887	1887	1882	1711
571	20230926	091900	61642998	1887	1886	1887	1886	2266
572	20230926	091800	57367924	1886	1886	1886	1886	160
573	20230926	091700	57066164	1886	1886	1886	1884	157
574	20230926	091600	56770332	1887	1885	1887	1885	106
575	20230926	091500	56570515	1886	1886	1886	1886	1
576	20230926	091400	56568629	1886	1886	1886	1886	14
577	20230926	091300	56542225	1886	1885	1886	1883	518
578	20230926	091200	55566471	1886	1887	1887	1886	204
579	20230926	091100	55181717	1887	1887	1887	1887	591
580	20230926	091000	54066500	1887	1887	1887	1886	6519
581	20230926	090900	41765153	1886	1891	1891	1885	9430
582	20230926	090800	23949213	1898	1898	1898	1898	100
583	20230926	090700	23759413	1898	1898	1898	1898	0
584	20230926	090600	23759413	1898	1898	1898	1898	16
585	20230926	090500	23729045	1890	1890	1890	1890	38
586	20230926	090400	23657225	1887	1898	1898	1887	108
587	20230926	090300	23452709	1898	1890	1898	1890	1227
588	20230926	090200	21133671	1890	1890	1890	1890	210
589	20230926	090100	20736771	1890	1890	1890	1890	264
590	20230926	090000	20237811	1890	1880	1890	1880	10758