KissMeData/104480/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195400	645336477	1917	1917	1917	1917	3187
3	20230927	195300	645336477	1917	1917	1917	1917	0
4	20230927	195200	645336477	1917	1917	1917	1917	0
5	20230927	195100	645336477	1917	1917	1917	1917	0
6	20230927	195000	645336477	1917	1917	1917	1917	0
7	20230927	194900	645336477	1917	1917	1917	1917	0
8	20230927	194800	645336477	1917	1917	1917	1917	0
9	20230927	194700	645336477	1917	1917	1917	1917	0
10	20230927	194600	645336477	1917	1917	1917	1917	0
11	20230927	194500	645336477	1917	1917	1917	1917	0
12	20230927	194400	645336477	1917	1917	1917	1917	0
13	20230927	194300	645336477	1917	1917	1917	1917	0
14	20230927	194200	645336477	1917	1917	1917	1917	0
15	20230927	194100	645336477	1917	1917	1917	1917	0
16	20230927	194000	645336477	1917	1917	1917	1917	0
17	20230927	193900	645336477	1917	1917	1917	1917	0
18	20230927	193800	645336477	1917	1917	1917	1917	0
19	20230927	193700	645336477	1917	1917	1917	1917	0
20	20230927	193600	645336477	1917	1917	1917	1917	0
21	20230927	193500	645336477	1917	1917	1917	1917	0
22	20230927	193400	645336477	1917	1917	1917	1917	0
23	20230927	193300	645336477	1917	1917	1917	1917	0
24	20230927	193200	645336477	1917	1917	1917	1917	0
25	20230927	193100	645336477	1917	1917	1917	1917	0
26	20230927	193000	645336477	1917	1917	1917	1917	0
27	20230927	192900	645336477	1917	1917	1917	1917	0
28	20230927	192800	645336477	1917	1917	1917	1917	0
29	20230927	192700	645336477	1917	1917	1917	1917	0
30	20230927	192600	645336477	1917	1917	1917	1917	0
31	20230927	192500	645336477	1917	1917	1917	1917	0
32	20230927	192400	645336477	1917	1917	1917	1917	3187
33	20230927	192300	645336477	1917	1917	1917	1917	0
34	20230927	192200	645336477	1917	1917	1917	1917	0
35	20230927	192100	645336477	1917	1917	1917	1917	0
36	20230927	192000	645336477	1917	1917	1917	1917	0
37	20230927	191900	645336477	1917	1917	1917	1917	0
38	20230927	191800	645336477	1917	1917	1917	1917	0
39	20230927	191700	645336477	1917	1917	1917	1917	0
40	20230927	191600	645336477	1917	1917	1917	1917	0
41	20230927	191500	645336477	1917	1917	1917	1917	0
42	20230927	191400	645336477	1917	1917	1917	1917	0
43	20230927	191300	645336477	1917	1917	1917	1917	0
44	20230927	191200	645336477	1917	1917	1917	1917	0
45	20230927	191100	645336477	1917	1917	1917	1917	0
46	20230927	191000	645336477	1917	1917	1917	1917	0
47	20230927	190900	645336477	1917	1917	1917	1917	0
48	20230927	190800	645336477	1917	1917	1917	1917	0
49	20230927	190700	645336477	1917	1917	1917	1917	0
50	20230927	190600	645336477	1917	1917	1917	1917	0
51	20230927	190500	645336477	1917	1917	1917	1917	0
52	20230927	190400	645336477	1917	1917	1917	1917	0
53	20230927	190300	645336477	1917	1917	1917	1917	0
54	20230927	190200	645336477	1917	1917	1917	1917	0
55	20230927	190100	645336477	1917	1917	1917	1917	0
56	20230927	190000	645336477	1917	1917	1917	1917	0
57	20230927	185900	645336477	1917	1917	1917	1917	0
58	20230927	185800	645336477	1917	1917	1917	1917	0
59	20230927	185700	645336477	1917	1917	1917	1917	0
60	20230927	185600	645336477	1917	1917	1917	1917	0
61	20230927	185500	645336477	1917	1917	1917	1917	0
62	20230927	185400	645336477	1917	1917	1917	1917	3187
63	20230927	185300	645336477	1917	1917	1917	1917	0
64	20230927	185200	645336477	1917	1917	1917	1917	0
65	20230927	185100	645336477	1917	1917	1917	1917	0
66	20230927	185000	645336477	1917	1917	1917	1917	0
67	20230927	184900	645336477	1917	1917	1917	1917	0
68	20230927	184800	645336477	1917	1917	1917	1917	0
69	20230927	184700	645336477	1917	1917	1917	1917	0
70	20230927	184600	645336477	1917	1917	1917	1917	0
71	20230927	184500	645336477	1917	1917	1917	1917	0
72	20230927	184400	645336477	1917	1917	1917	1917	0
73	20230927	184300	645336477	1917	1917	1917	1917	0
74	20230927	184200	645336477	1917	1917	1917	1917	0
75	20230927	184100	645336477	1917	1917	1917	1917	0
76	20230927	184000	645336477	1917	1917	1917	1917	0
77	20230927	183900	645336477	1917	1917	1917	1917	0
78	20230927	183800	645336477	1917	1917	1917	1917	0
79	20230927	183700	645336477	1917	1917	1917	1917	0
80	20230927	183600	645336477	1917	1917	1917	1917	0
81	20230927	183500	645336477	1917	1917	1917	1917	0
82	20230927	183400	645336477	1917	1917	1917	1917	0
83	20230927	183300	645336477	1917	1917	1917	1917	0
84	20230927	183200	645336477	1917	1917	1917	1917	0
85	20230927	183100	645336477	1917	1917	1917	1917	0
86	20230927	183000	645336477	1917	1917	1917	1917	0
87	20230927	182900	645336477	1917	1917	1917	1917	0
88	20230927	182800	645336477	1917	1917	1917	1917	0
89	20230927	182700	645336477	1917	1917	1917	1917	0
90	20230927	182600	645336477	1917	1917	1917	1917	0
91	20230927	182500	645336477	1917	1917	1917	1917	0
92	20230927	182400	645336477	1917	1917	1917	1917	3187
93	20230927	182300	645336477	1917	1917	1917	1917	0
94	20230927	182200	645336477	1917	1917	1917	1917	0
95	20230927	182100	645336477	1917	1917	1917	1917	0
96	20230927	182000	645336477	1917	1917	1917	1917	0
97	20230927	181900	645336477	1917	1917	1917	1917	0
98	20230927	181800	645336477	1917	1917	1917	1917	0
99	20230927	181700	645336477	1917	1917	1917	1917	0
100	20230927	181600	645336477	1917	1917	1917	1917	0
101	20230927	181500	645336477	1917	1917	1917	1917	0
102	20230927	181400	645336477	1917	1917	1917	1917	0
103	20230927	181300	645336477	1917	1917	1917	1917	0
104	20230927	181200	645336477	1917	1917	1917	1917	0
105	20230927	181100	645336477	1917	1917	1917	1917	0
106	20230927	181000	645336477	1917	1917	1917	1917	0
107	20230927	180900	645336477	1917	1917	1917	1917	0
108	20230927	180800	645336477	1917	1917	1917	1917	0
109	20230927	180700	645336477	1917	1917	1917	1917	0
110	20230927	180600	645336477	1917	1917	1917	1917	0
111	20230927	180500	645336477	1917	1917	1917	1917	0
112	20230927	180400	645336477	1917	1917	1917	1917	0
113	20230927	180300	645336477	1917	1917	1917	1917	0
114	20230927	180200	645336477	1917	1917	1917	1917	0
115	20230927	180100	645336477	1917	1917	1917	1917	0
116	20230927	180000	645336477	1917	1917	1917	1917	0
117	20230927	175900	645336477	1917	1917	1917	1917	0
118	20230927	175800	645336477	1917	1917	1917	1917	0
119	20230927	175700	645336477	1917	1917	1917	1917	0
120	20230927	175600	645336477	1917	1917	1917	1917	0
121	20230927	175500	645336477	1917	1917	1917	1917	0
122	20230927	175400	645336477	1917	1917	1917	1917	3187
123	20230927	175300	645336477	1917	1917	1917	1917	0
124	20230927	175200	645336477	1917	1917	1917	1917	0
125	20230927	175100	645336477	1917	1917	1917	1917	0
126	20230927	175000	645336477	1917	1917	1917	1917	0
127	20230927	174900	645336477	1917	1917	1917	1917	0
128	20230927	174800	645336477	1917	1917	1917	1917	0
129	20230927	174700	645336477	1917	1917	1917	1917	0
130	20230927	174600	645336477	1917	1917	1917	1917	0
131	20230927	174500	645336477	1917	1917	1917	1917	0
132	20230927	174400	645336477	1917	1917	1917	1917	0
133	20230927	174300	645336477	1917	1917	1917	1917	0
134	20230927	174200	645336477	1917	1917	1917	1917	0
135	20230927	174100	645336477	1917	1917	1917	1917	0
136	20230927	174000	645336477	1917	1917	1917	1917	0
137	20230927	173900	645336477	1917	1917	1917	1917	0
138	20230927	173800	645336477	1917	1917	1917	1917	0
139	20230927	173700	645336477	1917	1917	1917	1917	0
140	20230927	173600	645336477	1917	1917	1917	1917	0
141	20230927	173500	645336477	1917	1917	1917	1917	0
142	20230927	173400	645336477	1917	1917	1917	1917	0
143	20230927	173300	645336477	1917	1917	1917	1917	0
144	20230927	173200	645336477	1917	1917	1917	1917	0
145	20230927	173100	645336477	1917	1917	1917	1917	0
146	20230927	173000	645336477	1917	1917	1917	1917	0
147	20230927	172900	645336477	1917	1917	1917	1917	0
148	20230927	172800	645336477	1917	1917	1917	1917	0
149	20230927	172700	645336477	1917	1917	1917	1917	0
150	20230927	172600	645336477	1917	1917	1917	1917	0
151	20230927	172500	645336477	1917	1917	1917	1917	0
152	20230927	172400	645336477	1917	1917	1917	1917	3187
153	20230927	172300	645336477	1917	1917	1917	1917	0
154	20230927	172200	645336477	1917	1917	1917	1917	0
155	20230927	172100	645336477	1917	1917	1917	1917	0
156	20230927	172000	645336477	1917	1917	1917	1917	0
157	20230927	171900	645336477	1917	1917	1917	1917	0
158	20230927	171800	645336477	1917	1917	1917	1917	0
159	20230927	171700	645336477	1917	1917	1917	1917	0
160	20230927	171600	645336477	1917	1917	1917	1917	0
161	20230927	171500	645336477	1917	1917	1917	1917	0
162	20230927	171400	645336477	1917	1917	1917	1917	0
163	20230927	171300	645336477	1917	1917	1917	1917	0
164	20230927	171200	645336477	1917	1917	1917	1917	0
165	20230927	171100	645336477	1917	1917	1917	1917	0
166	20230927	171000	645336477	1917	1917	1917	1917	0
167	20230927	170900	645336477	1917	1917	1917	1917	0
168	20230927	170800	645336477	1917	1917	1917	1917	0
169	20230927	170700	645336477	1917	1917	1917	1917	0
170	20230927	170600	645336477	1917	1917	1917	1917	0
171	20230927	170500	645336477	1917	1917	1917	1917	0
172	20230927	170400	645336477	1917	1917	1917	1917	0
173	20230927	170300	645336477	1917	1917	1917	1917	0
174	20230927	170200	645336477	1917	1917	1917	1917	0
175	20230927	170100	645336477	1917	1917	1917	1917	0
176	20230927	170000	645336477	1917	1917	1917	1917	0
177	20230927	165900	645336477	1917	1917	1917	1917	0
178	20230927	165800	645336477	1917	1917	1917	1917	0
179	20230927	165700	645336477	1917	1917	1917	1917	0
180	20230927	165600	645336477	1917	1917	1917	1917	0
181	20230927	165500	645336477	1917	1917	1917	1917	0
182	20230927	165400	645336477	1917	1917	1917	1917	3187
183	20230927	165300	645336477	1917	1917	1917	1917	0
184	20230927	165200	645336477	1917	1917	1917	1917	0
185	20230927	165100	645336477	1917	1917	1917	1917	0
186	20230927	165000	645336477	1917	1917	1917	1917	0
187	20230927	164900	645336477	1917	1917	1917	1917	0
188	20230927	164800	645336477	1917	1917	1917	1917	0
189	20230927	164700	645336477	1917	1917	1917	1917	0
190	20230927	164600	645336477	1917	1917	1917	1917	0
191	20230927	164500	645336477	1917	1917	1917	1917	0
192	20230927	164400	645336477	1917	1917	1917	1917	0
193	20230927	164300	645336477	1917	1917	1917	1917	0
194	20230927	164200	645336477	1917	1917	1917	1917	0
195	20230927	164100	645336477	1917	1917	1917	1917	0
196	20230927	164000	645336477	1917	1917	1917	1917	0
197	20230927	163900	645336477	1917	1917	1917	1917	0
198	20230927	163800	645336477	1917	1917	1917	1917	0
199	20230927	163700	645336477	1917	1917	1917	1917	0
200	20230927	163600	645336477	1917	1917	1917	1917	0
201	20230927	163500	645336477	1917	1917	1917	1917	0
202	20230927	163400	645336477	1917	1917	1917	1917	0
203	20230927	163300	645336477	1917	1917	1917	1917	0
204	20230927	163200	645336477	1917	1917	1917	1917	0
205	20230927	163100	645336477	1917	1917	1917	1917	0
206	20230927	163000	645336477	1917	1917	1917	1917	0
207	20230927	162900	645336477	1917	1917	1917	1917	0
208	20230927	162800	645336477	1917	1917	1917	1917	0
209	20230927	162700	645336477	1917	1917	1917	1917	0
210	20230927	162600	645336477	1917	1917	1917	1917	0
211	20230927	162500	645336477	1917	1917	1917	1917	0
212	20230927	162400	645336477	1917	1917	1917	1917	3187
213	20230927	162300	645336477	1917	1917	1917	1917	0
214	20230927	162200	645336477	1917	1917	1917	1917	0
215	20230927	162100	645336477	1917	1917	1917	1917	0
216	20230927	162000	645336477	1917	1917	1917	1917	0
217	20230927	161900	645336477	1917	1917	1917	1917	0
218	20230927	161800	645336477	1917	1917	1917	1917	0
219	20230927	161700	645336477	1917	1917	1917	1917	0
220	20230927	161600	645336477	1917	1917	1917	1917	0
221	20230927	161500	645336477	1917	1917	1917	1917	0
222	20230927	161400	645336477	1917	1917	1917	1917	0
223	20230927	161300	645336477	1917	1917	1917	1917	0
224	20230927	161200	645336477	1917	1917	1917	1917	0
225	20230927	161100	645336477	1917	1917	1917	1917	0
226	20230927	161000	645336477	1917	1917	1917	1917	0
227	20230927	160900	645336477	1917	1917	1917	1917	0
228	20230927	160800	645336477	1917	1917	1917	1917	0
229	20230927	160700	645336477	1917	1917	1917	1917	0
230	20230927	160600	645336477	1917	1917	1917	1917	0
231	20230927	160500	645336477	1917	1917	1917	1917	0
232	20230927	160400	645336477	1917	1917	1917	1917	0
233	20230927	160300	645336477	1917	1917	1917	1917	0
234	20230927	160200	645336477	1917	1917	1917	1917	0
235	20230927	160100	645336477	1917	1917	1917	1917	0
236	20230927	160000	645336477	1917	1917	1917	1917	0
237	20230927	155900	645336477	1917	1917	1917	1917	0
238	20230927	155800	645336477	1917	1917	1917	1917	0
239	20230927	155700	645336477	1917	1917	1917	1917	0
240	20230927	155600	645336477	1917	1917	1917	1917	0
241	20230927	155500	645336477	1917	1917	1917	1917	0
242	20230927	155400	645336477	1917	1917	1917	1917	3187
243	20230927	155300	645336477	1917	1917	1917	1917	0
244	20230927	155200	645336477	1917	1917	1917	1917	0
245	20230927	155100	645336477	1917	1917	1917	1917	0
246	20230927	155000	645336477	1917	1917	1917	1917	0
247	20230927	154900	645336477	1917	1917	1917	1917	0
248	20230927	154800	645336477	1917	1917	1917	1917	0
249	20230927	154700	645336477	1917	1917	1917	1917	0
250	20230927	154600	645336477	1917	1917	1917	1917	0
251	20230927	154500	645336477	1917	1917	1917	1917	0
252	20230927	154400	645336477	1917	1917	1917	1917	0
253	20230927	154300	645336477	1917	1917	1917	1917	0
254	20230927	154200	645336477	1917	1917	1917	1917	0
255	20230927	154100	645336477	1917	1917	1917	1917	0
256	20230927	154000	645336477	1917	1917	1917	1917	0
257	20230927	153900	645336477	1917	1917	1917	1917	0
258	20230927	153800	645336477	1917	1917	1917	1917	0
259	20230927	153700	645336477	1917	1917	1917	1917	0
260	20230927	153600	645336477	1917	1917	1917	1917	0
261	20230927	153500	645336477	1917	1917	1917	1917	0
262	20230927	153400	645336477	1917	1917	1917	1917	0
263	20230927	153300	645336477	1917	1917	1917	1917	0
264	20230927	153200	645336477	1917	1917	1917	1917	0
265	20230927	153100	645336477	1917	1917	1917	1917	0
266	20230927	153000	645336477	1917	1917	1917	1917	3187
267	20230927	152900	639226998	1919	1919	1919	1919	0
268	20230927	152800	639226998	1919	1919	1919	1919	0
269	20230927	152700	639226998	1919	1919	1919	1919	0
270	20230927	152600	639226998	1919	1919	1919	1919	0
271	20230927	152500	639226998	1919	1919	1919	1919	0
272	20230927	152400	639226998	1919	1919	1919	1919	0
273	20230927	152300	639226998	1919	1919	1919	1919	0
274	20230927	152200	639226998	1919	1919	1919	1919	0
275	20230927	152100	639226998	1919	1919	1919	1919	0
276	20230927	152000	639226998	1919	1919	1919	1919	0
277	20230927	151900	639226998	1919	1917	1919	1912	681
278	20230927	151800	637922315	1917	1918	1919	1915	821
279	20230927	151700	636348468	1919	1918	1920	1918	674
280	20230927	151600	635055117	1918	1920	1920	1918	3577
281	20230927	151500	628191394	1921	1921	1922	1921	2116
282	20230927	151400	624125119	1922	1922	1922	1922	1101
283	20230927	151300	622008997	1922	1923	1923	1922	2125
284	20230927	151200	617923059	1923	1923	1923	1922	815
285	20230927	151100	616356223	1923	1920	1923	1920	10673
286	20230927	151000	595840039	1920	1920	1920	1919	1050
287	20230927	150900	593824439	1920	1919	1920	1919	314
288	20230927	150800	593221663	1920	1919	1920	1919	785
289	20230927	150700	591714663	1918	1919	1919	1918	501
290	20230927	150600	590753272	1919	1919	1919	1918	1168
291	20230927	150500	588512370	1919	1919	1919	1918	1227
292	20230927	150400	586158260	1920	1920	1920	1920	1078
293	20230927	150300	584088500	1920	1920	1920	1920	768
294	20230927	150200	582613940	1917	1919	1919	1917	837
295	20230927	150100	581008269	1920	1918	1920	1918	868
296	20230927	150000	579342503	1918	1918	1918	1916	539
297	20230927	145900	578309236	1914	1917	1917	1914	646
298	20230927	145800	577071411	1919	1920	1920	1919	437
299	20230927	145700	576232483	1920	1921	1921	1920	935
300	20230927	145600	574436680	1922	1921	1922	1920	873
301	20230927	145500	572759490	1921	1917	1921	1917	470
302	20230927	145400	571857073	1921	1921	1922	1921	981
303	20230927	145300	569972250	1921	1921	1922	1914	1430
304	20230927	145200	567225280	1921	1921	1922	1921	1638
305	20230927	145100	564078097	1922	1920	1922	1920	1971
306	20230927	145000	560292321	1920	1919	1920	1919	749
307	20230927	144900	558854466	1919	1918	1919	1918	656
308	20230927	144800	557595683	1918	1914	1918	1914	150
309	20230927	144700	557308383	1918	1920	1921	1918	1703
310	20230927	144600	554039636	1920	1920	1920	1918	786
311	20230927	144500	552530926	1920	1918	1920	1918	3640
312	20230927	144400	545543898	1918	1919	1919	1917	2117
313	20230927	144300	541483425	1918	1918	1919	1918	870
314	20230927	144200	539814237	1917	1916	1919	1915	1490
315	20230927	144100	536959609	1916	1915	1916	1915	1184
316	20230927	144000	534692015	1915	1915	1916	1915	212
317	20230927	143900	534286024	1916	1919	1919	1916	560
318	20230927	143800	533212643	1919	1915	1919	1914	1470
319	20230927	143700	530398060	1915	1913	1915	1913	3597
320	20230927	143600	523514277	1913	1911	1913	1911	1669
321	20230927	143500	520322246	1912	1913	1913	1912	1091
322	20230927	143400	518236009	1913	1913	1913	1913	763
323	20230927	143300	516776390	1914	1913	1914	1912	2352
324	20230927	143200	512276727	1913	1910	1913	1910	1071
325	20230927	143100	510229757	1910	1909	1912	1908	1281
326	20230927	143000	507783425	1908	1912	1912	1908	730
327	20230927	142900	506389343	1912	1913	1914	1912	1054
328	20230927	142800	504373241	1902	1907	1907	1901	3726
329	20230927	142700	497284946	1914	1913	1915	1901	2520
330	20230927	142600	492478819	1913	1915	1915	1913	866
331	20230927	142500	490821172	1915	1916	1916	1915	837
332	20230927	142400	489217955	1916	1915	1919	1914	953
333	20230927	142300	487392003	1915	1916	1917	1913	1311
334	20230927	142200	484882461	1916	1921	1923	1916	1169
335	20230927	142100	482636814	1921	1914	1921	1914	5284
336	20230927	142000	472503153	1915	1911	1915	1911	2879
337	20230927	141900	466993992	1911	1910	1911	1909	1590
338	20230927	141800	463957056	1908	1908	1909	1908	1040
339	20230927	141700	461972160	1908	1906	1908	1906	700
340	20230927	141600	460637310	1907	1908	1908	1907	1166
341	20230927	141500	458413582	1908	1909	1909	1908	350
342	20230927	141400	457745598	1906	1906	1906	1906	380
343	20230927	141300	457021318	1909	1903	1910	1900	1351
344	20230927	141200	454452665	1911	1909	1912	1909	1449
345	20230927	141100	451685035	1913	1901	1913	1901	2971
346	20230927	141000	446017882	1904	1905	1907	1904	2396
347	20230927	140900	441451785	1903	1904	1905	1903	363
348	20230927	140800	440760812	1900	1900	1903	1899	4177
349	20230927	140700	432818349	1900	1893	1900	1893	2609
350	20230927	140600	427874604	1893	1890	1893	1890	7074
351	20230927	140500	414498236	1889	1888	1889	1888	3596
352	20230927	140400	407708719	1888	1890	1891	1888	1806
353	20230927	140300	404296081	1890	1887	1890	1887	2232
354	20230927	140200	400081639	1887	1885	1887	1885	1853
355	20230927	140100	396586676	1885	1883	1886	1883	1505
356	20230927	140000	393751043	1883	1884	1884	1883	1201
357	20230927	135900	391488859	1883	1883	1883	1883	817
358	20230927	135800	389950448	1883	1876	1883	1876	1899
359	20230927	135700	386386573	1883	1884	1884	1876	37
360	20230927	135600	386316883	1885	1885	1885	1885	284
361	20230927	135500	385781543	1875	1881	1886	1875	1253
362	20230927	135400	383422790	1882	1881	1882	1873	13843
363	20230927	135300	357427417	1881	1881	1881	1881	5
364	20230927	135200	357418012	1886	1886	1886	1886	0
365	20230927	135100	357418012	1886	1886	1886	1886	1
366	20230927	135000	357416126	1886	1886	1886	1886	0
367	20230927	134900	357416126	1886	1886	1886	1886	30
368	20230927	134800	357359546	1880	1883	1883	1880	1906
369	20230927	134700	353773833	1883	1883	1883	1883	1300
370	20230927	134600	351325933	1886	1884	1886	1883	2579
371	20230927	134500	346466294	1885	1886	1886	1885	1321
372	20230927	134400	343975098	1885	1885	1886	1885	1893
373	20230927	134300	340406778	1885	1884	1885	1884	629
374	20230927	134200	339221642	1884	1884	1884	1884	123
375	20230927	134100	338989910	1885	1885	1885	1885	101
376	20230927	134000	338799525	1885	1885	1885	1885	2
377	20230927	133900	338795755	1885	1885	1885	1885	100
378	20230927	133800	338607255	1885	1885	1885	1885	408
379	20230927	133700	337838175	1885	1885	1885	1885	43
380	20230927	133600	337757120	1885	1885	1885	1885	520
381	20230927	133500	336776920	1885	1885	1885	1885	30
382	20230927	133400	336720370	1885	1885	1885	1885	107
383	20230927	133300	336518675	1885	1885	1885	1885	500
384	20230927	133200	335576175	1886	1886	1886	1886	0
385	20230927	133100	335576175	1886	1887	1887	1886	55
386	20230927	133000	335472395	1887	1887	1887	1887	0
387	20230927	132900	335472395	1887	1888	1888	1887	552
388	20230927	132800	334430271	1888	1888	1888	1888	387
389	20230927	132700	333699615	1886	1886	1886	1886	0
390	20230927	132600	333699615	1886	1886	1886	1886	142
391	20230927	132500	333431803	1886	1886	1886	1886	0
392	20230927	132400	333431803	1886	1886	1886	1886	0
393	20230927	132300	333431803	1886	1886	1886	1886	2
394	20230927	132200	333428031	1886	1886	1886	1886	551
395	20230927	132100	332388845	1886	1886	1886	1886	0
396	20230927	132000	332388845	1886	1886	1886	1886	1
397	20230927	131900	332386959	1886	1886	1886	1886	0
398	20230927	131800	332386959	1886	1884	1886	1884	701
399	20230927	131700	331065565	1884	1884	1884	1884	153
400	20230927	131600	330777313	1883	1883	1883	1883	0
401	20230927	131500	330777313	1883	1883	1883	1883	400
402	20230927	131400	330024113	1883	1882	1883	1882	586
403	20230927	131300	328921159	1882	1882	1882	1882	5
404	20230927	131200	328911749	1882	1882	1882	1882	1000
405	20230927	131100	327029749	1882	1881	1882	1877	1030
406	20230927	131000	325091413	1882	1882	1882	1882	880
407	20230927	130900	323435253	1881	1881	1881	1881	1476
408	20230927	130800	320658897	1881	1882	1882	1881	42
409	20230927	130700	320579855	1882	1882	1882	1882	18
410	20230927	130600	320545979	1882	1882	1882	1882	1
411	20230927	130500	320544097	1882	1882	1882	1882	187
412	20230927	130400	320192163	1882	1882	1882	1882	560
413	20230927	130300	319138243	1881	1881	1881	1881	357
414	20230927	130200	318466726	1882	1882	1882	1882	0
415	20230927	130100	318466726	1882	1882	1882	1882	708
416	20230927	130000	317134270	1880	1880	1880	1880	96
417	20230927	125900	316953790	1880	1880	1880	1880	204
418	20230927	125800	316570270	1880	1880	1880	1880	0
419	20230927	125700	316570270	1880	1880	1880	1880	101
420	20230927	125600	316380390	1882	1883	1883	1882	173
421	20230927	125500	316054794	1882	1882	1882	1882	101
422	20230927	125400	315864712	1883	1883	1883	1883	0
423	20230927	125300	315864712	1883	1883	1883	1883	0
424	20230927	125200	315864712	1883	1883	1883	1883	133
425	20230927	125100	315614273	1883	1883	1883	1883	850
426	20230927	125000	314013723	1883	1883	1883	1883	1
427	20230927	124900	314011840	1883	1883	1883	1883	0
428	20230927	124800	314011840	1883	1883	1883	1883	0
429	20230927	124700	314011840	1883	1883	1883	1883	1
430	20230927	124600	314009957	1884	1884	1884	1884	0
431	20230927	124500	314009957	1884	1884	1884	1884	100
432	20230927	124400	313821557	1884	1884	1884	1884	30
433	20230927	124300	313765037	1882	1882	1882	1882	5
434	20230927	124200	313755627	1884	1884	1884	1884	1066
435	20230927	124100	311747283	1886	1885	1886	1885	213
436	20230927	124000	311345573	1882	1882	1882	1882	0
437	20230927	123900	311345573	1882	1883	1885	1882	5261
438	20230927	123800	301429214	1883	1883	1883	1883	0
439	20230927	123700	301429214	1883	1884	1884	1873	2038
440	20230927	123600	297608665	1884	1884	1885	1884	119
441	20230927	123500	297384425	1883	1883	1883	1883	0
442	20230927	123400	297384425	1883	1882	1883	1882	657
443	20230927	123300	296147650	1882	1881	1882	1881	454
444	20230927	123200	295293227	1882	1882	1882	1882	102
445	20230927	123100	295101263	1882	1882	1882	1882	0
446	20230927	123000	295101263	1882	1882	1882	1882	0
447	20230927	122900	295101263	1882	1882	1882	1882	0
448	20230927	122800	295101263	1882	1879	1882	1879	471
449	20230927	122700	294215890	1879	1879	1879	1879	0
450	20230927	122600	294215890	1879	1879	1879	1879	0
451	20230927	122500	294215890	1879	1879	1879	1879	105
452	20230927	122400	294018595	1879	1878	1879	1878	59
453	20230927	122300	293907782	1879	1879	1879	1879	0
454	20230927	122200	293907782	1879	1879	1879	1879	0
455	20230927	122100	293907782	1879	1879	1879	1879	0
456	20230927	122000	293907782	1879	1878	1879	1878	50
457	20230927	121900	293813881	1879	1879	1879	1879	102
458	20230927	121800	293622223	1879	1879	1879	1879	40
459	20230927	121700	293547063	1879	1874	1879	1874	306
460	20230927	121600	292972195	1874	1878	1878	1874	610
461	20230927	121500	291829051	1878	1878	1878	1878	200
462	20230927	121400	291453451	1878	1878	1878	1878	106
463	20230927	121300	291254383	1878	1878	1878	1878	0
464	20230927	121200	291254383	1878	1875	1878	1872	811
465	20230927	121100	289736093	1875	1875	1875	1875	0
466	20230927	121000	289736093	1875	1875	1875	1875	5
467	20230927	120900	289726718	1874	1874	1874	1874	205
468	20230927	120800	289342548	1874	1874	1874	1874	7
469	20230927	120700	289329430	1874	1874	1874	1874	198
470	20230927	120600	288958378	1873	1874	1874	1873	728
471	20230927	120500	287594825	1874	1874	1874	1874	36
472	20230927	120400	287527361	1874	1874	1874	1873	311
473	20230927	120300	286944600	1874	1874	1874	1874	19
474	20230927	120200	286908994	1874	1874	1874	1874	5
475	20230927	120100	286899624	1873	1874	1874	1873	258
476	20230927	120000	286416379	1875	1875	1875	1873	1171
477	20230927	115900	284221630	1875	1877	1877	1875	1480
478	20230927	115800	281445979	1877	1877	1877	1877	0
479	20230927	115700	281445979	1877	1878	1878	1877	808
480	20230927	115600	279929221	1878	1878	1878	1878	0
481	20230927	115500	279929221	1878	1878	1878	1878	156
482	20230927	115400	279636253	1880	1880	1880	1880	0
483	20230927	115300	279636253	1880	1880	1880	1880	84
484	20230927	115200	279478333	1881	1881	1881	1881	0
485	20230927	115100	279478333	1881	1881	1881	1881	0
486	20230927	115000	279478333	1881	1881	1881	1881	0
487	20230927	114900	279478333	1881	1881	1881	1881	0
488	20230927	114800	279478333	1881	1881	1881	1881	0
489	20230927	114700	279478333	1881	1881	1881	1881	30
490	20230927	114600	279421903	1877	1879	1879	1877	3182
491	20230927	114500	273447143	1881	1881	1881	1881	500
492	20230927	114400	272506643	1878	1878	1878	1878	0
493	20230927	114300	272506643	1878	1878	1878	1878	0
494	20230927	114200	272506643	1878	1880	1880	1878	1078
495	20230927	114100	270481160	1880	1880	1880	1880	1
496	20230927	114000	270479280	1880	1880	1880	1880	1304
497	20230927	113900	268027760	1880	1880	1880	1880	0
498	20230927	113800	268027760	1880	1882	1882	1880	4400
499	20230927	113700	259754091	1882	1885	1885	1882	4645
500	20230927	113600	251007670	1886	1886	1886	1886	0
501	20230927	113500	251007670	1886	1886	1886	1886	15
502	20230927	113400	250979380	1886	1886	1886	1886	727
503	20230927	113300	249608258	1885	1885	1885	1885	0
504	20230927	113200	249608258	1885	1885	1885	1885	50
505	20230927	113100	249514008	1885	1886	1886	1885	200
506	20230927	113000	249136908	1885	1885	1885	1885	809
507	20230927	112900	247611943	1885	1885	1885	1885	92
508	20230927	112800	247438523	1885	1885	1885	1885	28
509	20230927	112700	247385743	1884	1884	1884	1884	500
510	20230927	112600	246443743	1885	1885	1885	1885	65
511	20230927	112500	246321218	1886	1886	1886	1886	18
512	20230927	112400	246287270	1890	1890	1890	1890	0
513	20230927	112300	246287270	1890	1890	1890	1890	0
514	20230927	112200	246287270	1890	1889	1890	1889	78
515	20230927	112100	246139927	1889	1889	1889	1889	0
516	20230927	112000	246139927	1889	1889	1889	1889	254
517	20230927	111900	245660121	1884	1884	1884	1884	0
518	20230927	111800	245660121	1884	1884	1884	1884	179
519	20230927	111700	245322885	1890	1890	1890	1890	1
520	20230927	111600	245320995	1890	1884	1890	1884	380
521	20230927	111500	244605009	1885	1885	1885	1884	113
522	20230927	111400	244392044	1890	1890	1890	1890	30
523	20230927	111300	244335344	1890	1885	1890	1885	214
524	20230927	111200	243931899	1885	1885	1885	1885	30
525	20230927	111100	243875349	1885	1885	1885	1885	60
526	20230927	111000	243762249	1885	1885	1885	1885	320
527	20230927	110900	243159049	1885	1885	1885	1885	234
528	20230927	110800	242717959	1885	1886	1886	1884	1754
529	20230927	110700	239411226	1887	1890	1890	1887	6525
530	20230927	110600	227096100	1890	1889	1890	1889	82
531	20230927	110500	226941198	1888	1888	1888	1888	123
532	20230927	110400	226708974	1890	1890	1890	1890	0
533	20230927	110300	226708974	1890	1890	1890	1890	0
534	20230927	110200	226708974	1890	1888	1890	1887	3688
535	20230927	110100	219749595	1888	1890	1890	1888	42
536	20230927	110000	219670239	1890	1890	1890	1890	0
537	20230927	105900	219670239	1890	1890	1890	1890	0
538	20230927	105800	219670239	1890	1890	1890	1890	0
539	20230927	105700	219670239	1890	1890	1890	1890	0
540	20230927	105600	219670239	1890	1890	1890	1890	0
541	20230927	105500	219670239	1890	1891	1891	1886	2240
542	20230927	105400	215443603	1892	1891	1892	1890	390
543	20230927	105300	214706080	1892	1892	1892	1892	11
544	20230927	105200	214685268	1888	1888	1888	1888	0
545	20230927	105100	214685268	1888	1888	1888	1888	0
546	20230927	105000	214685268	1888	1891	1891	1888	4
547	20230927	104900	214677712	1893	1893	1893	1893	0
548	20230927	104800	214677712	1893	1893	1893	1893	0
549	20230927	104700	214677712	1893	1893	1893	1893	1
550	20230927	104600	214675819	1893	1893	1893	1893	0
551	20230927	104500	214675819	1893	1887	1893	1887	655
552	20230927	104400	213439702	1887	1893	1893	1887	3500
553	20230927	104300	206831915	1893	1893	1893	1893	44
554	20230927	104200	206748623	1888	1888	1888	1888	0
555	20230927	104100	206748623	1888	1888	1888	1888	0
556	20230927	104000	206748623	1888	1887	1888	1887	423
557	20230927	103900	205950188	1887	1887	1887	1887	168
558	20230927	103800	205633172	1887	1888	1888	1887	828
559	20230927	103700	204069969	1893	1893	1893	1893	5
560	20230927	103600	204060504	1893	1893	1893	1893	11
561	20230927	103500	204039681	1888	1888	1888	1888	0
562	20230927	103400	204039681	1888	1888	1888	1888	0
563	20230927	103300	204039681	1888	1888	1888	1888	1000
564	20230927	103200	202151681	1888	1893	1893	1888	1010
565	20230927	103100	200243923	1893	1893	1893	1893	1
566	20230927	103000	200242030	1893	1893	1893	1893	40
567	20230927	102900	200166310	1894	1894	1894	1894	0
568	20230927	102800	200166310	1894	1894	1894	1894	0
569	20230927	102700	200166310	1894	1894	1894	1894	0
570	20230927	102600	200166310	1894	1890	1894	1890	263
571	20230927	102500	199669108	1888	1888	1888	1888	782
572	20230927	102400	198192692	1888	1888	1888	1888	20
573	20230927	102300	198154932	1888	1888	1888	1888	522
574	20230927	102200	197169396	1888	1888	1888	1888	117
575	20230927	102100	196948500	1888	1888	1888	1888	78
576	20230927	102000	196801236	1888	1888	1888	1888	19
577	20230927	101900	196765364	1889	1889	1889	1889	68
578	20230927	101800	196636912	1889	1889	1889	1889	15
579	20230927	101700	196608577	1889	1890	1890	1889	721
580	20230927	101600	195246507	1890	1890	1890	1890	293
581	20230927	101500	194692737	1892	1890	1892	1890	16
582	20230927	101400	194662475	1892	1892	1892	1892	354
583	20230927	101300	193992707	1894	1894	1894	1894	335
584	20230927	101200	193358217	1895	1895	1895	1895	0
585	20230927	101100	193358217	1895	1895	1895	1895	0
586	20230927	101000	193358217	1895	1895	1895	1895	0
587	20230927	100900	193358217	1895	1895	1895	1895	113
588	20230927	100800	193144082	1895	1895	1895	1895	22
589	20230927	100700	193102392	1890	1890	1890	1890	65
590	20230927	100600	192979542	1890	1890	1890	1890	122
591	20230927	100500	192748962	1890	1890	1890	1890	305
592	20230927	100400	192172512	1890	1890	1890	1890	0
593	20230927	100300	192172512	1890	1890	1890	1886	85
594	20230927	100200	192012006	1885	1889	1890	1885	71
595	20230927	100100	191878096	1885	1885	1885	1885	1
596	20230927	100000	191876211	1885	1885	1885	1885	1100
597	20230927	095900	189802711	1890	1883	1890	1883	1687
598	20230927	095800	186615442	1890	1890	1890	1890	0
599	20230927	095700	186615442	1890	1890	1890	1890	10000
600	20230927	095600	167715442	1890	1889	1890	1889	558
601	20230927	095500	166661280	1889	1882	1890	1882	268
602	20230927	095400	166155031	1890	1890	1890	1890	0
603	20230927	095300	166155031	1890	1890	1890	1890	100
604	20230927	095200	165966031	1890	1890	1890	1890	222
605	20230927	095100	165546451	1883	1883	1883	1883	76
606	20230927	095000	165403343	1882	1890	1895	1882	261
607	20230927	094900	164910071	1890	1890	1890	1882	2012
608	20230927	094800	161112567	1890	1890	1890	1890	3959
609	20230927	094700	153630057	1890	1890	1890	1890	7
610	20230927	094600	153616827	1890	1890	1890	1890	754
611	20230927	094500	152191767	1895	1895	1895	1895	68
612	20230927	094400	152062907	1895	1895	1895	1895	11
613	20230927	094300	152042062	1889	1895	1895	1889	11
614	20230927	094200	152021277	1888	1895	1895	1888	2
615	20230927	094100	152017494	1888	1887	1888	1887	127
616	20230927	094000	151777738	1895	1898	1898	1895	33
617	20230927	093900	151715156	1897	1897	1897	1897	472
618	20230927	093800	150819772	1897	1898	1898	1897	816
619	20230927	093700	149271320	1898	1890	1898	1890	4577
620	20230927	093600	140604584	1895	1895	1895	1895	0
621	20230927	093500	140604584	1895	1895	1895	1895	102
622	20230927	093400	140411294	1898	1885	1898	1885	9425
623	20230927	093300	122583659	1884	1882	1884	1882	509
624	20230927	093200	121624721	1882	1880	1882	1880	284
625	20230927	093100	121090619	1880	1880	1880	1880	1
626	20230927	093000	121088739	1879	1879	1879	1879	55
627	20230927	092900	120985394	1879	1880	1880	1879	672
628	20230927	092800	119722051	1879	1879	1879	1879	0
629	20230927	092700	119722051	1879	1880	1880	1879	1410
630	20230927	092600	117071261	1880	1880	1880	1880	51
631	20230927	092500	116975381	1875	1875	1879	1875	1300
632	20230927	092400	114536593	1875	1875	1875	1875	56
633	20230927	092300	114431593	1875	1875	1875	1875	60
634	20230927	092200	114319093	1875	1879	1879	1874	774
635	20230927	092100	112867406	1880	1881	1881	1880	152
636	20230927	092000	112581495	1881	1877	1881	1877	410
637	20230927	091900	111810381	1876	1877	1877	1876	123
638	20230927	091800	111579580	1877	1882	1882	1877	10748
639	20230927	091700	91375727	1881	1881	1881	1881	100
640	20230927	091600	91187627	1890	1882	1890	1882	219
641	20230927	091500	90775453	1885	1888	1890	1885	243
642	20230927	091400	90317028	1886	1887	1887	1880	338
643	20230927	091300	89680672	1887	1886	1887	1879	461
644	20230927	091200	88813338	1887	1883	1887	1880	3895
645	20230927	091100	81486598	1888	1883	1888	1883	293
646	20230927	091000	80934514	1889	1881	1889	1881	1907
647	20230927	090900	77346933	1890	1880	1890	1880	644
648	20230927	090800	76135769	1881	1890	1890	1881	2049
649	20230927	090700	72263339	1890	1891	1891	1890	246
650	20230927	090600	71798397	1884	1875	1884	1873	5253
651	20230927	090500	61918016	1879	1879	1879	1879	29
652	20230927	090400	61863525	1879	1874	1879	1872	1418
653	20230927	090300	59206801	1874	1874	1875	1874	2868
654	20230927	090200	53830762	1875	1876	1876	1872	1281
655	20230927	090100	51431607	1880	1877	1880	1877	1024
656	20230927	090000	49509166	1865	1861	1884	1861	26591