KissMeData/044780/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191800	103200542	1878	1878	1878	1878	2219
3	20230927	191700	103200542	1878	1878	1878	1878	0
4	20230927	191600	103200542	1878	1878	1878	1878	0
5	20230927	191500	103200542	1878	1878	1878	1878	0
6	20230927	191400	103200542	1878	1878	1878	1878	0
7	20230927	191300	103200542	1878	1878	1878	1878	0
8	20230927	191200	103200542	1878	1878	1878	1878	0
9	20230927	191100	103200542	1878	1878	1878	1878	0
10	20230927	191000	103200542	1878	1878	1878	1878	0
11	20230927	190900	103200542	1878	1878	1878	1878	0
12	20230927	190800	103200542	1878	1878	1878	1878	0
13	20230927	190700	103200542	1878	1878	1878	1878	0
14	20230927	190600	103200542	1878	1878	1878	1878	0
15	20230927	190500	103200542	1878	1878	1878	1878	0
16	20230927	190400	103200542	1878	1878	1878	1878	0
17	20230927	190300	103200542	1878	1878	1878	1878	0
18	20230927	190200	103200542	1878	1878	1878	1878	0
19	20230927	190100	103200542	1878	1878	1878	1878	0
20	20230927	190000	103200542	1878	1878	1878	1878	0
21	20230927	185900	103200542	1878	1878	1878	1878	0
22	20230927	185800	103200542	1878	1878	1878	1878	0
23	20230927	185700	103200542	1878	1878	1878	1878	0
24	20230927	185600	103200542	1878	1878	1878	1878	0
25	20230927	185500	103200542	1878	1878	1878	1878	0
26	20230927	185400	103200542	1878	1878	1878	1878	0
27	20230927	185300	103200542	1878	1878	1878	1878	0
28	20230927	185200	103200542	1878	1878	1878	1878	0
29	20230927	185100	103200542	1878	1878	1878	1878	0
30	20230927	185000	103200542	1878	1878	1878	1878	0
31	20230927	184900	103200542	1878	1878	1878	1878	0
32	20230927	184800	103200542	1878	1878	1878	1878	2219
33	20230927	184700	103200542	1878	1878	1878	1878	0
34	20230927	184600	103200542	1878	1878	1878	1878	0
35	20230927	184500	103200542	1878	1878	1878	1878	0
36	20230927	184400	103200542	1878	1878	1878	1878	0
37	20230927	184300	103200542	1878	1878	1878	1878	0
38	20230927	184200	103200542	1878	1878	1878	1878	0
39	20230927	184100	103200542	1878	1878	1878	1878	0
40	20230927	184000	103200542	1878	1878	1878	1878	0
41	20230927	183900	103200542	1878	1878	1878	1878	0
42	20230927	183800	103200542	1878	1878	1878	1878	0
43	20230927	183700	103200542	1878	1878	1878	1878	0
44	20230927	183600	103200542	1878	1878	1878	1878	0
45	20230927	183500	103200542	1878	1878	1878	1878	0
46	20230927	183400	103200542	1878	1878	1878	1878	0
47	20230927	183300	103200542	1878	1878	1878	1878	0
48	20230927	183200	103200542	1878	1878	1878	1878	0
49	20230927	183100	103200542	1878	1878	1878	1878	0
50	20230927	183000	103200542	1878	1878	1878	1878	0
51	20230927	182900	103200542	1878	1878	1878	1878	0
52	20230927	182800	103200542	1878	1878	1878	1878	0
53	20230927	182700	103200542	1878	1878	1878	1878	0
54	20230927	182600	103200542	1878	1878	1878	1878	0
55	20230927	182500	103200542	1878	1878	1878	1878	0
56	20230927	182400	103200542	1878	1878	1878	1878	0
57	20230927	182300	103200542	1878	1878	1878	1878	0
58	20230927	182200	103200542	1878	1878	1878	1878	0
59	20230927	182100	103200542	1878	1878	1878	1878	0
60	20230927	182000	103200542	1878	1878	1878	1878	0
61	20230927	181900	103200542	1878	1878	1878	1878	0
62	20230927	181800	103200542	1878	1878	1878	1878	2219
63	20230927	181700	103200542	1878	1878	1878	1878	0
64	20230927	181600	103200542	1878	1878	1878	1878	0
65	20230927	181500	103200542	1878	1878	1878	1878	0
66	20230927	181400	103200542	1878	1878	1878	1878	0
67	20230927	181300	103200542	1878	1878	1878	1878	0
68	20230927	181200	103200542	1878	1878	1878	1878	0
69	20230927	181100	103200542	1878	1878	1878	1878	0
70	20230927	181000	103200542	1878	1878	1878	1878	0
71	20230927	180900	103200542	1878	1878	1878	1878	0
72	20230927	180800	103200542	1878	1878	1878	1878	0
73	20230927	180700	103200542	1878	1878	1878	1878	0
74	20230927	180600	103200542	1878	1878	1878	1878	0
75	20230927	180500	103200542	1878	1878	1878	1878	0
76	20230927	180400	103200542	1878	1878	1878	1878	0
77	20230927	180300	103200542	1878	1878	1878	1878	0
78	20230927	180200	103200542	1878	1878	1878	1878	0
79	20230927	180100	103200542	1878	1878	1878	1878	0
80	20230927	180000	103200542	1878	1878	1878	1878	0
81	20230927	175900	103200542	1878	1878	1878	1878	0
82	20230927	175800	103200542	1878	1878	1878	1878	0
83	20230927	175700	103200542	1878	1878	1878	1878	0
84	20230927	175600	103200542	1878	1878	1878	1878	0
85	20230927	175500	103200542	1878	1878	1878	1878	0
86	20230927	175400	103200542	1878	1878	1878	1878	0
87	20230927	175300	103200542	1878	1878	1878	1878	0
88	20230927	175200	103200542	1878	1878	1878	1878	0
89	20230927	175100	103200542	1878	1878	1878	1878	0
90	20230927	175000	103200542	1878	1878	1878	1878	0
91	20230927	174900	103200542	1878	1878	1878	1878	0
92	20230927	174800	103200542	1878	1878	1878	1878	2219
93	20230927	174700	103200542	1878	1878	1878	1878	0
94	20230927	174600	103200542	1878	1878	1878	1878	0
95	20230927	174500	103200542	1878	1878	1878	1878	0
96	20230927	174400	103200542	1878	1878	1878	1878	0
97	20230927	174300	103200542	1878	1878	1878	1878	0
98	20230927	174200	103200542	1878	1878	1878	1878	0
99	20230927	174100	103200542	1878	1878	1878	1878	0
100	20230927	174000	103200542	1878	1878	1878	1878	0
101	20230927	173900	103200542	1878	1878	1878	1878	0
102	20230927	173800	103200542	1878	1878	1878	1878	0
103	20230927	173700	103200542	1878	1878	1878	1878	0
104	20230927	173600	103200542	1878	1878	1878	1878	0
105	20230927	173500	103200542	1878	1878	1878	1878	0
106	20230927	173400	103200542	1878	1878	1878	1878	0
107	20230927	173300	103200542	1878	1878	1878	1878	0
108	20230927	173200	103200542	1878	1878	1878	1878	0
109	20230927	173100	103200542	1878	1878	1878	1878	0
110	20230927	173000	103200542	1878	1878	1878	1878	0
111	20230927	172900	103200542	1878	1878	1878	1878	0
112	20230927	172800	103200542	1878	1878	1878	1878	0
113	20230927	172700	103200542	1878	1878	1878	1878	0
114	20230927	172600	103200542	1878	1878	1878	1878	0
115	20230927	172500	103200542	1878	1878	1878	1878	0
116	20230927	172400	103200542	1878	1878	1878	1878	0
117	20230927	172300	103200542	1878	1878	1878	1878	0
118	20230927	172200	103200542	1878	1878	1878	1878	0
119	20230927	172100	103200542	1878	1878	1878	1878	0
120	20230927	172000	103200542	1878	1878	1878	1878	0
121	20230927	171900	103200542	1878	1878	1878	1878	0
122	20230927	171800	103200542	1878	1878	1878	1878	2219
123	20230927	171700	103200542	1878	1878	1878	1878	0
124	20230927	171600	103200542	1878	1878	1878	1878	0
125	20230927	171500	103200542	1878	1878	1878	1878	0
126	20230927	171400	103200542	1878	1878	1878	1878	0
127	20230927	171300	103200542	1878	1878	1878	1878	0
128	20230927	171200	103200542	1878	1878	1878	1878	0
129	20230927	171100	103200542	1878	1878	1878	1878	0
130	20230927	171000	103200542	1878	1878	1878	1878	0
131	20230927	170900	103200542	1878	1878	1878	1878	0
132	20230927	170800	103200542	1878	1878	1878	1878	0
133	20230927	170700	103200542	1878	1878	1878	1878	0
134	20230927	170600	103200542	1878	1878	1878	1878	0
135	20230927	170500	103200542	1878	1878	1878	1878	0
136	20230927	170400	103200542	1878	1878	1878	1878	0
137	20230927	170300	103200542	1878	1878	1878	1878	0
138	20230927	170200	103200542	1878	1878	1878	1878	0
139	20230927	170100	103200542	1878	1878	1878	1878	0
140	20230927	170000	103200542	1878	1878	1878	1878	0
141	20230927	165900	103200542	1878	1878	1878	1878	0
142	20230927	165800	103200542	1878	1878	1878	1878	0
143	20230927	165700	103200542	1878	1878	1878	1878	0
144	20230927	165600	103200542	1878	1878	1878	1878	0
145	20230927	165500	103200542	1878	1878	1878	1878	0
146	20230927	165400	103200542	1878	1878	1878	1878	0
147	20230927	165300	103200542	1878	1878	1878	1878	0
148	20230927	165200	103200542	1878	1878	1878	1878	0
149	20230927	165100	103200542	1878	1878	1878	1878	0
150	20230927	165000	103200542	1878	1878	1878	1878	0
151	20230927	164900	103200542	1878	1878	1878	1878	0
152	20230927	164800	103200542	1878	1878	1878	1878	2219
153	20230927	164700	103200542	1878	1878	1878	1878	0
154	20230927	164600	103200542	1878	1878	1878	1878	0
155	20230927	164500	103200542	1878	1878	1878	1878	0
156	20230927	164400	103200542	1878	1878	1878	1878	0
157	20230927	164300	103200542	1878	1878	1878	1878	0
158	20230927	164200	103200542	1878	1878	1878	1878	0
159	20230927	164100	103200542	1878	1878	1878	1878	0
160	20230927	164000	103200542	1878	1878	1878	1878	0
161	20230927	163900	103200542	1878	1878	1878	1878	0
162	20230927	163800	103200542	1878	1878	1878	1878	0
163	20230927	163700	103200542	1878	1878	1878	1878	0
164	20230927	163600	103200542	1878	1878	1878	1878	0
165	20230927	163500	103200542	1878	1878	1878	1878	0
166	20230927	163400	103200542	1878	1878	1878	1878	0
167	20230927	163300	103200542	1878	1878	1878	1878	0
168	20230927	163200	103200542	1878	1878	1878	1878	0
169	20230927	163100	103200542	1878	1878	1878	1878	0
170	20230927	163000	103200542	1878	1878	1878	1878	0
171	20230927	162900	103200542	1878	1878	1878	1878	0
172	20230927	162800	103200542	1878	1878	1878	1878	0
173	20230927	162700	103200542	1878	1878	1878	1878	0
174	20230927	162600	103200542	1878	1878	1878	1878	0
175	20230927	162500	103200542	1878	1878	1878	1878	0
176	20230927	162400	103200542	1878	1878	1878	1878	0
177	20230927	162300	103200542	1878	1878	1878	1878	0
178	20230927	162200	103200542	1878	1878	1878	1878	0
179	20230927	162100	103200542	1878	1878	1878	1878	0
180	20230927	162000	103200542	1878	1878	1878	1878	0
181	20230927	161900	103200542	1878	1878	1878	1878	0
182	20230927	161800	103200542	1878	1878	1878	1878	2219
183	20230927	161700	103200542	1878	1878	1878	1878	0
184	20230927	161600	103200542	1878	1878	1878	1878	0
185	20230927	161500	103200542	1878	1878	1878	1878	0
186	20230927	161400	103200542	1878	1878	1878	1878	0
187	20230927	161300	103200542	1878	1878	1878	1878	0
188	20230927	161200	103200542	1878	1878	1878	1878	0
189	20230927	161100	103200542	1878	1878	1878	1878	0
190	20230927	161000	103200542	1878	1878	1878	1878	0
191	20230927	160900	103200542	1878	1878	1878	1878	0
192	20230927	160800	103200542	1878	1878	1878	1878	0
193	20230927	160700	103200542	1878	1878	1878	1878	0
194	20230927	160600	103200542	1878	1878	1878	1878	0
195	20230927	160500	103200542	1878	1878	1878	1878	0
196	20230927	160400	103200542	1878	1878	1878	1878	0
197	20230927	160300	103200542	1878	1878	1878	1878	0
198	20230927	160200	103200542	1878	1878	1878	1878	0
199	20230927	160100	103200542	1878	1878	1878	1878	0
200	20230927	160000	103200542	1878	1878	1878	1878	0
201	20230927	155900	103200542	1878	1878	1878	1878	0
202	20230927	155800	103200542	1878	1878	1878	1878	0
203	20230927	155700	103200542	1878	1878	1878	1878	0
204	20230927	155600	103200542	1878	1878	1878	1878	0
205	20230927	155500	103200542	1878	1878	1878	1878	0
206	20230927	155400	103200542	1878	1878	1878	1878	0
207	20230927	155300	103200542	1878	1878	1878	1878	0
208	20230927	155200	103200542	1878	1878	1878	1878	0
209	20230927	155100	103200542	1878	1878	1878	1878	0
210	20230927	155000	103200542	1878	1878	1878	1878	0
211	20230927	154900	103200542	1878	1878	1878	1878	0
212	20230927	154800	103200542	1878	1878	1878	1878	2219
213	20230927	154700	103200542	1878	1878	1878	1878	0
214	20230927	154600	103200542	1878	1878	1878	1878	0
215	20230927	154500	103200542	1878	1878	1878	1878	0
216	20230927	154400	103200542	1878	1878	1878	1878	0
217	20230927	154300	103200542	1878	1878	1878	1878	0
218	20230927	154200	103200542	1878	1878	1878	1878	0
219	20230927	154100	103200542	1878	1878	1878	1878	0
220	20230927	154000	103200542	1878	1878	1878	1878	0
221	20230927	153900	103200542	1878	1878	1878	1878	0
222	20230927	153800	103200542	1878	1878	1878	1878	0
223	20230927	153700	103200542	1878	1878	1878	1878	0
224	20230927	153600	103200542	1878	1878	1878	1878	0
225	20230927	153500	103200542	1878	1878	1878	1878	0
226	20230927	153400	103200542	1878	1878	1878	1878	0
227	20230927	153300	103200542	1878	1878	1878	1878	0
228	20230927	153200	103200542	1878	1878	1878	1878	0
229	20230927	153100	103200542	1878	1878	1878	1878	0
230	20230927	153000	103200542	1878	1878	1878	1878	2219
231	20230927	152900	99033260	1876	1876	1876	1876	0
232	20230927	152800	99033260	1876	1876	1876	1876	0
233	20230927	152700	99033260	1876	1876	1876	1876	0
234	20230927	152600	99033260	1876	1876	1876	1876	0
235	20230927	152500	99033260	1876	1876	1876	1876	0
236	20230927	152400	99033260	1876	1876	1876	1876	0
237	20230927	152300	99033260	1876	1876	1876	1876	0
238	20230927	152200	99033260	1876	1876	1876	1876	0
239	20230927	152100	99033260	1876	1876	1876	1876	0
240	20230927	152000	99033260	1876	1876	1876	1876	0
241	20230927	151900	99033260	1876	1873	1876	1873	232
242	20230927	151800	98598721	1878	1878	1878	1878	15
243	20230927	151700	98570551	1878	1878	1878	1878	16
244	20230927	151600	98540503	1878	1878	1878	1878	16
245	20230927	151500	98510455	1878	1878	1878	1878	15
246	20230927	151400	98482285	1878	1878	1878	1878	27
247	20230927	151300	98431579	1878	1877	1878	1877	15
248	20230927	151200	98403419	1870	1878	1878	1870	78
249	20230927	151100	98257421	1878	1879	1879	1878	27
250	20230927	151000	98206704	1879	1878	1879	1878	102
251	20230927	150900	98015072	1879	1872	1879	1872	16
252	20230927	150800	97985050	1872	1872	1872	1872	198
253	20230927	150700	97614394	1872	1879	1879	1872	16
254	20230927	150600	97584435	1879	1879	1879	1879	16
255	20230927	150500	97554371	1879	1879	1879	1879	197
256	20230927	150400	97184208	1879	1879	1879	1879	16
257	20230927	150300	97154144	1879	1870	1879	1870	41
258	20230927	150200	97077349	1879	1879	1879	1879	26
259	20230927	150100	97028495	1879	1871	1879	1870	233
260	20230927	150000	96592631	1879	1879	1879	1878	186
261	20230927	145900	96243147	1879	1879	1879	1879	27
262	20230927	145800	96192414	1879	1879	1879	1879	15
263	20230927	145700	96164229	1879	1879	1879	1879	15
264	20230927	145600	96136044	1879	1879	1879	1870	69
265	20230927	145500	96006771	1879	1870	1879	1870	302
266	20230927	145400	95440348	1879	1871	1879	1871	26
267	20230927	145300	95391574	1879	1879	1879	1879	26
268	20230927	145200	95342720	1879	1878	1879	1878	16
269	20230927	145100	95312663	1879	1879	1879	1879	15
270	20230927	145000	95284478	1879	1871	1879	1870	214
271	20230927	144900	94882598	1880	1880	1880	1880	16
272	20230927	144800	94852518	1880	1880	1880	1880	15
273	20230927	144700	94824318	1881	1881	1881	1881	27
274	20230927	144600	94773531	1881	1881	1881	1881	15
275	20230927	144500	94745316	1881	1871	1881	1871	190
276	20230927	144400	94387956	1881	1881	1881	1881	27
277	20230927	144300	94337169	1881	1881	1881	1881	15
278	20230927	144200	94308954	1881	1881	1881	1881	16
279	20230927	144100	94278858	1881	1881	1882	1881	26
280	20230927	144000	94229951	1882	1872	1882	1870	1366
281	20230927	143900	91675312	1883	1883	1883	1883	16
282	20230927	143800	91645184	1882	1882	1882	1882	26
283	20230927	143700	91596252	1882	1882	1882	1882	16
284	20230927	143600	91566140	1882	1882	1882	1882	15
285	20230927	143500	91537910	1882	1882	1882	1881	196
286	20230927	143400	91169048	1882	1881	1882	1881	17
287	20230927	143300	91137055	1882	1881	1882	1881	16
288	20230927	143200	91106944	1882	1882	1882	1882	16
289	20230927	143100	91076832	1881	1880	1881	1880	15
290	20230927	143000	91048622	1882	1874	1882	1871	44
291	20230927	142900	90966092	1882	1882	1882	1882	27
292	20230927	142800	90915278	1882	1882	1882	1882	192
293	20230927	142700	90553934	1882	1882	1882	1882	547
294	20230927	142600	89524480	1882	1882	1882	1882	26
295	20230927	142500	89475548	1882	1873	1882	1873	18
296	20230927	142400	89441699	1871	1871	1871	1871	0
297	20230927	142300	89441699	1871	1871	1871	1871	0
298	20230927	142200	89441699	1871	1871	1871	1871	0
299	20230927	142100	89441699	1871	1871	1871	1871	0
300	20230927	142000	89441699	1871	1871	1872	1871	52
301	20230927	141900	89344406	1871	1871	1871	1871	0
302	20230927	141800	89344406	1871	1871	1871	1871	0
303	20230927	141700	89344406	1871	1871	1871	1871	200
304	20230927	141600	88970206	1870	1870	1870	1870	0
305	20230927	141500	88970206	1870	1879	1879	1870	36
306	20230927	141400	88902778	1879	1879	1879	1879	0
307	20230927	141300	88902778	1879	1879	1879	1879	199
308	20230927	141200	88528857	1870	1870	1870	1870	63
309	20230927	141100	88411047	1870	1870	1870	1870	0
310	20230927	141000	88411047	1870	1870	1870	1870	30
311	20230927	140900	88354947	1870	1870	1870	1870	0
312	20230927	140800	88354947	1870	1870	1870	1870	0
313	20230927	140700	88354947	1870	1870	1870	1870	0
314	20230927	140600	88354947	1870	1870	1870	1870	0
315	20230927	140500	88354947	1870	1870	1882	1870	174
316	20230927	140400	88028175	1869	1869	1869	1869	0
317	20230927	140300	88028175	1869	1869	1869	1869	0
318	20230927	140200	88028175	1869	1869	1869	1869	0
319	20230927	140100	88028175	1869	1869	1869	1869	0
320	20230927	140000	88028175	1869	1869	1869	1869	52
321	20230927	135900	87930987	1880	1880	1880	1880	332
322	20230927	135800	87306827	1881	1881	1881	1881	232
323	20230927	135700	86870435	1869	1869	1869	1869	0
324	20230927	135600	86870435	1869	1869	1869	1869	0
325	20230927	135500	86870435	1869	1869	1869	1869	0
326	20230927	135400	86870435	1869	1869	1869	1869	0
327	20230927	135300	86870435	1869	1869	1869	1869	0
328	20230927	135200	86870435	1869	1869	1869	1869	0
329	20230927	135100	86870435	1869	1869	1869	1869	0
330	20230927	135000	86870435	1869	1869	1869	1869	26
331	20230927	134900	86821841	1869	1869	1869	1869	0
332	20230927	134800	86821841	1869	1869	1869	1869	0
333	20230927	134700	86821841	1869	1869	1869	1869	0
334	20230927	134600	86821841	1869	1869	1869	1869	0
335	20230927	134500	86821841	1869	1869	1869	1869	0
336	20230927	134400	86821841	1869	1870	1870	1869	77
337	20230927	134300	86677917	1870	1870	1870	1870	38
338	20230927	134200	86606857	1870	1870	1870	1870	54
339	20230927	134100	86505877	1871	1882	1882	1871	55
340	20230927	134000	86402961	1870	1870	1870	1870	103
341	20230927	133900	86210351	1870	1870	1870	1870	0
342	20230927	133800	86210351	1870	1870	1870	1870	66
343	20230927	133700	86086931	1870	1870	1870	1870	0
344	20230927	133600	86086931	1870	1874	1874	1870	5000
345	20230927	133500	76728606	1886	1886	1886	1886	11
346	20230927	133400	76707860	1886	1886	1886	1886	0
347	20230927	133300	76707860	1886	1886	1886	1886	0
348	20230927	133200	76707860	1886	1886	1886	1886	11
349	20230927	133100	76687114	1889	1889	1889	1889	0
350	20230927	133000	76687114	1889	1874	1889	1873	203
351	20230927	132900	76304061	1873	1873	1873	1873	0
352	20230927	132800	76304061	1873	1873	1873	1873	0
353	20230927	132700	76304061	1873	1873	1873	1873	0
354	20230927	132600	76304061	1873	1873	1873	1873	0
355	20230927	132500	76304061	1873	1873	1873	1873	0
356	20230927	132400	76304061	1873	1873	1873	1873	0
357	20230927	132300	76304061	1873	1873	1873	1873	0
358	20230927	132200	76304061	1873	1873	1873	1873	0
359	20230927	132100	76304061	1873	1873	1873	1873	0
360	20230927	132000	76304061	1873	1873	1873	1873	48
361	20230927	131900	76214157	1891	1891	1891	1891	0
362	20230927	131800	76214157	1891	1891	1891	1891	0
363	20230927	131700	76214157	1891	1891	1891	1891	148
364	20230927	131600	75934289	1891	1891	1891	1891	602
365	20230927	131500	74795907	1873	1873	1873	1873	0
366	20230927	131400	74795907	1873	1877	1891	1873	2671
367	20230927	131300	69762476	1872	1872	1872	1872	0
368	20230927	131200	69762476	1872	1872	1872	1872	0
369	20230927	131100	69762476	1872	1872	1872	1872	0
370	20230927	131000	69762476	1872	1872	1872	1872	26
371	20230927	130900	69713804	1871	1871	1871	1871	0
372	20230927	130800	69713804	1871	1871	1871	1871	0
373	20230927	130700	69713804	1871	1871	1871	1871	0
374	20230927	130600	69713804	1871	1871	1871	1871	0
375	20230927	130500	69713804	1871	1871	1871	1871	0
376	20230927	130400	69713804	1871	1871	1871	1871	0
377	20230927	130300	69713804	1871	1871	1871	1871	0
378	20230927	130200	69713804	1871	1871	1871	1871	0
379	20230927	130100	69713804	1871	1871	1871	1871	0
380	20230927	130000	69713804	1871	1871	1871	1871	48
381	20230927	125900	69623996	1871	1871	1871	1871	0
382	20230927	125800	69623996	1871	1871	1871	1871	0
383	20230927	125700	69623996	1871	1871	1871	1871	0
384	20230927	125600	69623996	1871	1871	1871	1871	0
385	20230927	125500	69623996	1871	1871	1871	1871	32
386	20230927	125400	69564124	1871	1871	1871	1871	0
387	20230927	125300	69564124	1871	1871	1871	1871	0
388	20230927	125200	69564124	1871	1871	1871	1871	0
389	20230927	125100	69564124	1871	1871	1871	1871	0
390	20230927	125000	69564124	1871	1871	1871	1871	26
391	20230927	124900	69515478	1871	1871	1871	1871	0
392	20230927	124800	69515478	1871	1871	1871	1871	0
393	20230927	124700	69515478	1871	1871	1871	1871	0
394	20230927	124600	69515478	1871	1871	1871	1871	0
395	20230927	124500	69515478	1871	1874	1874	1871	54
396	20230927	124400	69414411	1874	1874	1874	1874	0
397	20230927	124300	69414411	1874	1874	1874	1874	0
398	20230927	124200	69414411	1874	1874	1874	1874	393
399	20230927	124100	68677929	1871	1871	1871	1871	0
400	20230927	124000	68677929	1871	1871	1871	1871	1549
401	20230927	123900	65779750	1874	1874	1874	1874	4
402	20230927	123800	65772254	1874	1874	1874	1874	11
403	20230927	123700	65751640	1874	1874	1874	1874	0
404	20230927	123600	65751640	1874	1874	1874	1874	0
405	20230927	123500	65751640	1874	1874	1874	1874	11
406	20230927	123400	65731026	1874	1874	1874	1874	0
407	20230927	123300	65731026	1874	1874	1874	1874	0
408	20230927	123200	65731026	1874	1874	1874	1874	11
409	20230927	123100	65710412	1874	1874	1874	1874	52
410	20230927	123000	65612964	1871	1871	1871	1871	26
411	20230927	122900	65564318	1871	1871	1871	1871	0
412	20230927	122800	65564318	1871	1871	1871	1871	0
413	20230927	122700	65564318	1871	1871	1871	1871	0
414	20230927	122600	65564318	1871	1871	1871	1871	0
415	20230927	122500	65564318	1871	1871	1871	1871	0
416	20230927	122400	65564318	1871	1871	1871	1871	0
417	20230927	122300	65564318	1871	1871	1871	1871	0
418	20230927	122200	65564318	1871	1871	1871	1871	0
419	20230927	122100	65564318	1871	1871	1871	1871	0
420	20230927	122000	65564318	1871	1871	1871	1871	49
421	20230927	121900	65472639	1871	1871	1871	1871	46
422	20230927	121800	65386573	1871	1871	1871	1871	0
423	20230927	121700	65386573	1871	1871	1871	1871	0
424	20230927	121600	65386573	1871	1871	1871	1871	1
425	20230927	121500	65384702	1871	1871	1871	1871	0
426	20230927	121400	65384702	1871	1871	1871	1871	0
427	20230927	121300	65384702	1871	1871	1871	1871	0
428	20230927	121200	65384702	1871	1871	1871	1871	0
429	20230927	121100	65384702	1871	1871	1871	1871	0
430	20230927	121000	65384702	1871	1871	1871	1871	26
431	20230927	120900	65336056	1871	1871	1871	1871	0
432	20230927	120800	65336056	1871	1871	1871	1871	0
433	20230927	120700	65336056	1871	1871	1871	1871	0
434	20230927	120600	65336056	1871	1871	1871	1871	220
435	20230927	120500	64924436	1871	1873	1873	1871	7039
436	20230927	120400	51744239	1873	1873	1873	1873	0
437	20230927	120300	51744239	1873	1873	1873	1873	0
438	20230927	120200	51744239	1873	1873	1873	1873	0
439	20230927	120100	51744239	1873	1873	1873	1873	0
440	20230927	120000	51744239	1873	1873	1873	1873	49
441	20230927	115900	51652462	1873	1873	1873	1873	0
442	20230927	115800	51652462	1873	1873	1873	1873	0
443	20230927	115700	51652462	1873	1873	1873	1873	0
444	20230927	115600	51652462	1873	1873	1873	1873	0
445	20230927	115500	51652462	1873	1874	1874	1873	1990
446	20230927	115400	47923525	1873	1873	1873	1873	0
447	20230927	115300	47923525	1873	1873	1873	1873	0
448	20230927	115200	47923525	1873	1873	1873	1873	0
449	20230927	115100	47923525	1873	1873	1873	1873	0
450	20230927	115000	47923525	1873	1873	1873	1873	26
451	20230927	114900	47874827	1873	1873	1873	1873	0
452	20230927	114800	47874827	1873	1873	1873	1873	0
453	20230927	114700	47874827	1873	1873	1873	1873	0
454	20230927	114600	47874827	1873	1873	1873	1873	0
455	20230927	114500	47874827	1873	1873	1873	1873	0
456	20230927	114400	47874827	1873	1873	1873	1873	0
457	20230927	114300	47874827	1873	1874	1874	1873	1000
458	20230927	114200	46001303	1874	1874	1874	1874	0
459	20230927	114100	46001303	1874	1874	1874	1874	500
460	20230927	114000	45064303	1874	1874	1874	1874	49
461	20230927	113900	44972477	1874	1874	1874	1874	0
462	20230927	113800	44972477	1874	1874	1874	1874	0
463	20230927	113700	44972477	1874	1874	1874	1874	0
464	20230927	113600	44972477	1874	1874	1874	1874	0
465	20230927	113500	44972477	1874	1874	1874	1874	32
466	20230927	113400	44912509	1874	1874	1874	1874	0
467	20230927	113300	44912509	1874	1874	1874	1874	0
468	20230927	113200	44912509	1874	1874	1874	1874	0
469	20230927	113100	44912509	1874	1874	1874	1874	0
470	20230927	113000	44912509	1874	1874	1874	1874	26
471	20230927	112900	44863785	1874	1874	1874	1874	0
472	20230927	112800	44863785	1874	1874	1874	1874	0
473	20230927	112700	44863785	1874	1874	1874	1874	51
474	20230927	112600	44768211	1874	1874	1874	1874	0
475	20230927	112500	44768211	1874	1874	1874	1874	54
476	20230927	112400	44667015	1874	1874	1874	1874	0
477	20230927	112300	44667015	1874	1874	1874	1874	0
478	20230927	112200	44667015	1874	1874	1874	1874	0
479	20230927	112100	44667015	1874	1874	1874	1874	0
480	20230927	112000	44667015	1874	1874	1874	1874	49
481	20230927	111900	44575189	1890	1877	1890	1877	640
482	20230927	111800	43373797	1875	1875	1875	1875	0
483	20230927	111700	43373797	1875	1875	1875	1875	1037
484	20230927	111600	41429422	1873	1873	1873	1873	0
485	20230927	111500	41429422	1873	1874	1874	1873	311
486	20230927	111400	40846911	1874	1874	1874	1874	11
487	20230927	111300	40826297	1874	1874	1874	1874	0
488	20230927	111200	40826297	1874	1874	1874	1874	0
489	20230927	111100	40826297	1874	1874	1874	1874	4
490	20230927	111000	40818801	1873	1873	1873	1873	26
491	20230927	110900	40770103	1873	1873	1873	1873	530
492	20230927	110800	39777413	1873	1873	1873	1873	0
493	20230927	110700	39777413	1873	1873	1873	1873	0
494	20230927	110600	39777413	1873	1873	1873	1873	625
495	20230927	110500	38606788	1873	1873	1873	1873	0
496	20230927	110400	38606788	1873	1873	1873	1873	0
497	20230927	110300	38606788	1873	1873	1873	1873	0
498	20230927	110200	38606788	1873	1873	1873	1873	0
499	20230927	110100	38606788	1873	1873	1873	1873	0
500	20230927	110000	38606788	1873	1873	1873	1873	49
501	20230927	105900	38515011	1872	1872	1872	1872	0
502	20230927	105800	38515011	1872	1872	1872	1872	0
503	20230927	105700	38515011	1872	1872	1872	1872	0
504	20230927	105600	38515011	1872	1872	1872	1872	0
505	20230927	105500	38515011	1872	1872	1872	1872	0
506	20230927	105400	38515011	1872	1872	1872	1872	0
507	20230927	105300	38515011	1872	1872	1872	1872	0
508	20230927	105200	38515011	1872	1872	1872	1872	0
509	20230927	105100	38515011	1872	1874	1874	1872	6
510	20230927	105000	38503777	1872	1872	1872	1872	26
511	20230927	104900	38455105	1871	1871	1871	1871	0
512	20230927	104800	38455105	1871	1871	1871	1871	0
513	20230927	104700	38455105	1871	1871	1871	1871	96
514	20230927	104600	38275489	1871	1871	1871	1871	0
515	20230927	104500	38275489	1871	1871	1871	1871	4
516	20230927	104400	38268005	1871	1871	1871	1871	0
517	20230927	104300	38268005	1871	1871	1871	1871	0
518	20230927	104200	38268005	1871	1871	1871	1871	0
519	20230927	104100	38268005	1871	1871	1871	1871	0
520	20230927	104000	38268005	1871	1871	1871	1871	49
521	20230927	103900	38176326	1871	1871	1871	1871	0
522	20230927	103800	38176326	1871	1871	1871	1871	0
523	20230927	103700	38176326	1871	1871	1871	1871	0
524	20230927	103600	38176326	1871	1871	1871	1871	0
525	20230927	103500	38176326	1871	1871	1871	1871	0
526	20230927	103400	38176326	1871	1871	1871	1871	0
527	20230927	103300	38176326	1871	1871	1871	1871	361
528	20230927	103200	37500895	1871	1871	1871	1871	0
529	20230927	103100	37500895	1871	1871	1871	1871	0
530	20230927	103000	37500895	1871	1871	1871	1871	43
531	20230927	102900	37420442	1875	1875	1875	1875	12
532	20230927	102800	37397942	1875	1875	1875	1875	0
533	20230927	102700	37397942	1875	1875	1875	1875	2
534	20230927	102600	37394192	1875	1875	1875	1875	12
535	20230927	102500	37371692	1875	1875	1875	1875	0
536	20230927	102400	37371692	1875	1875	1875	1875	0
537	20230927	102300	37371692	1875	1875	1875	1875	12
538	20230927	102200	37349192	1875	1875	1875	1875	0
539	20230927	102100	37349192	1875	1875	1875	1875	0
540	20230927	102000	37349192	1875	1875	1875	1875	755
541	20230927	101900	35933567	1875	1875	1875	1875	0
542	20230927	101800	35933567	1875	1875	1875	1875	0
543	20230927	101700	35933567	1875	1875	1875	1875	0
544	20230927	101600	35933567	1875	1875	1875	1875	0
545	20230927	101500	35933567	1875	1875	1875	1875	204
546	20230927	101400	35551067	1875	1875	1875	1875	0
547	20230927	101300	35551067	1875	1875	1875	1875	0
548	20230927	101200	35551067	1875	1875	1875	1875	78
549	20230927	101100	35404817	1871	1871	1871	1871	2618
550	20230927	101000	30506539	1869	1869	1869	1869	37
551	20230927	100900	30437386	1870	1870	1870	1870	0
552	20230927	100800	30437386	1870	1870	1870	1870	12
553	20230927	100700	30414946	1870	1870	1870	1870	1209
554	20230927	100600	28154116	1870	1870	1870	1870	0
555	20230927	100500	28154116	1870	1870	1870	1870	54
556	20230927	100400	28053136	1875	1875	1875	1875	37
557	20230927	100300	27983761	1875	1875	1875	1875	5
558	20230927	100200	27974386	1875	1878	1878	1875	54
559	20230927	100100	27873010	1875	1873	1875	1873	47
560	20230927	100000	27784908	1874	1870	1874	1870	50
561	20230927	095900	27691404	1870	1870	1870	1870	0
562	20230927	095800	27691404	1870	1870	1870	1870	766
563	20230927	095700	26258984	1869	1869	1869	1869	0
564	20230927	095600	26258984	1869	1869	1869	1869	0
565	20230927	095500	26258984	1869	1869	1869	1869	0
566	20230927	095400	26258984	1869	1869	1869	1869	0
567	20230927	095300	26258984	1869	1869	1869	1869	0
568	20230927	095200	26258984	1869	1869	1869	1869	0
569	20230927	095100	26258984	1869	1869	1869	1869	0
570	20230927	095000	26258984	1869	1869	1869	1869	26
571	20230927	094900	26210390	1871	1871	1871	1871	0
572	20230927	094800	26210390	1871	1871	1871	1871	160
573	20230927	094700	25911030	1866	1866	1866	1866	0
574	20230927	094600	25911030	1866	1866	1866	1866	0
575	20230927	094500	25911030	1866	1866	1866	1866	0
576	20230927	094400	25911030	1866	1866	1866	1866	0
577	20230927	094300	25911030	1866	1866	1866	1866	0
578	20230927	094200	25911030	1866	1866	1866	1866	0
579	20230927	094100	25911030	1866	1866	1866	1866	0
580	20230927	094000	25911030	1866	1873	1873	1866	49
581	20230927	093900	25819400	1873	1873	1873	1873	0
582	20230927	093800	25819400	1873	1879	1879	1873	130
583	20230927	093700	25575904	1873	1873	1873	1873	627
584	20230927	093600	24401533	1873	1873	1873	1873	10
585	20230927	093500	24382803	1872	1872	1872	1872	12
586	20230927	093400	24360339	1872	1872	1872	1872	10
587	20230927	093300	24341619	1872	1872	1872	1872	0
588	20230927	093200	24341619	1872	1872	1872	1872	12
589	20230927	093100	24319155	1873	1873	1873	1873	33
590	20230927	093000	24257346	1861	1861	1861	1861	26
591	20230927	092900	24208960	1873	1871	1873	1871	350
592	20230927	092800	23554108	1871	1871	1871	1871	103
593	20230927	092700	23361395	1871	1871	1871	1871	0
594	20230927	092600	23361395	1871	1871	1871	1871	3
595	20230927	092500	23355782	1858	1858	1858	1858	178
596	20230927	092400	23025058	1871	1871	1871	1871	0
597	20230927	092300	23025058	1871	1863	1871	1863	475
598	20230927	092200	22137424	1868	1868	1868	1868	0
599	20230927	092100	22137424	1868	1868	1868	1868	0
600	20230927	092000	22137424	1868	1864	1868	1858	50
601	20230927	091900	22044392	1864	1869	1869	1864	55
602	20230927	091800	21941602	1864	1864	1864	1864	0
603	20230927	091700	21941602	1864	1864	1864	1864	6
604	20230927	091600	21930418	1864	1864	1864	1864	0
605	20230927	091500	21930418	1864	1864	1864	1864	230
606	20230927	091400	21501698	1864	1864	1864	1864	12
607	20230927	091300	21479330	1864	1863	1864	1863	2
608	20230927	091200	21475603	1858	1858	1858	1858	76
609	20230927	091100	21334395	1858	1859	1861	1858	925
610	20230927	091000	19614801	1859	1860	1860	1859	461
611	20230927	090900	18757428	1860	1860	1861	1860	63
612	20230927	090800	18640242	1860	1860	1860	1860	0
613	20230927	090700	18640242	1860	1860	1860	1860	56
614	20230927	090600	18536082	1860	1861	1861	1860	1232
615	20230927	090500	16243386	1861	1862	1862	1861	1056
616	20230927	090400	14277170	1861	1863	1863	1861	881
617	20230927	090300	12636362	1875	1875	1875	1863	58
618	20230927	090200	12528284	1863	1863	1875	1862	59
619	20230927	090100	12418386	1862	1865	1883	1862	763
620	20230927	090000	10997092	1862	1883	1883	1862	5364