KissMeData/001000/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183200	77683761	1774	1774	1774	1774	7032
3	20230926	183100	77683761	1774	1774	1774	1774	0
4	20230926	183000	77683761	1774	1774	1774	1774	0
5	20230926	182900	77683761	1774	1774	1774	1774	0
6	20230926	182800	77683761	1774	1774	1774	1774	0
7	20230926	182700	77683761	1774	1774	1774	1774	0
8	20230926	182600	77683761	1774	1774	1774	1774	0
9	20230926	182500	77683761	1774	1774	1774	1774	0
10	20230926	182400	77683761	1774	1774	1774	1774	0
11	20230926	182300	77683761	1774	1774	1774	1774	0
12	20230926	182200	77683761	1774	1774	1774	1774	0
13	20230926	182100	77683761	1774	1774	1774	1774	0
14	20230926	182000	77683761	1774	1774	1774	1774	0
15	20230926	181900	77683761	1774	1774	1774	1774	0
16	20230926	181800	77683761	1774	1774	1774	1774	0
17	20230926	181700	77683761	1774	1774	1774	1774	0
18	20230926	181600	77683761	1774	1774	1774	1774	0
19	20230926	181500	77683761	1774	1774	1774	1774	0
20	20230926	181400	77683761	1774	1774	1774	1774	0
21	20230926	181300	77683761	1774	1774	1774	1774	0
22	20230926	181200	77683761	1774	1774	1774	1774	0
23	20230926	181100	77683761	1774	1774	1774	1774	0
24	20230926	181000	77683761	1774	1774	1774	1774	0
25	20230926	180900	77683761	1774	1774	1774	1774	0
26	20230926	180800	77683761	1774	1774	1774	1774	0
27	20230926	180700	77683761	1774	1774	1774	1774	0
28	20230926	180600	77683761	1774	1774	1774	1774	0
29	20230926	180500	77683761	1774	1774	1774	1774	0
30	20230926	180400	77683761	1774	1774	1774	1774	0
31	20230926	180300	77683761	1774	1774	1774	1774	0
32	20230926	180200	77683761	1774	1774	1774	1774	7032
33	20230926	180100	77683761	1774	1774	1774	1774	0
34	20230926	180000	77683761	1774	1774	1774	1774	0
35	20230926	175900	77683761	1774	1774	1774	1774	0
36	20230926	175800	77683761	1774	1774	1774	1774	0
37	20230926	175700	77683761	1774	1774	1774	1774	0
38	20230926	175600	77683761	1774	1774	1774	1774	0
39	20230926	175500	77683761	1774	1774	1774	1774	0
40	20230926	175400	77683761	1774	1774	1774	1774	0
41	20230926	175300	77683761	1774	1774	1774	1774	0
42	20230926	175200	77683761	1774	1774	1774	1774	0
43	20230926	175100	77683761	1774	1774	1774	1774	0
44	20230926	175000	77683761	1774	1774	1774	1774	0
45	20230926	174900	77683761	1774	1774	1774	1774	0
46	20230926	174800	77683761	1774	1774	1774	1774	0
47	20230926	174700	77683761	1774	1774	1774	1774	0
48	20230926	174600	77683761	1774	1774	1774	1774	0
49	20230926	174500	77683761	1774	1774	1774	1774	0
50	20230926	174400	77683761	1774	1774	1774	1774	0
51	20230926	174300	77683761	1774	1774	1774	1774	0
52	20230926	174200	77683761	1774	1774	1774	1774	0
53	20230926	174100	77683761	1774	1774	1774	1774	0
54	20230926	174000	77683761	1774	1774	1774	1774	0
55	20230926	173900	77683761	1774	1774	1774	1774	0
56	20230926	173800	77683761	1774	1774	1774	1774	0
57	20230926	173700	77683761	1774	1774	1774	1774	0
58	20230926	173600	77683761	1774	1774	1774	1774	0
59	20230926	173500	77683761	1774	1774	1774	1774	0
60	20230926	173400	77683761	1774	1774	1774	1774	0
61	20230926	173300	77683761	1774	1774	1774	1774	0
62	20230926	173200	77683761	1774	1774	1774	1774	7032
63	20230926	173100	77683761	1774	1774	1774	1774	0
64	20230926	173000	77683761	1774	1774	1774	1774	0
65	20230926	172900	77683761	1774	1774	1774	1774	0
66	20230926	172800	77683761	1774	1774	1774	1774	0
67	20230926	172700	77683761	1774	1774	1774	1774	0
68	20230926	172600	77683761	1774	1774	1774	1774	0
69	20230926	172500	77683761	1774	1774	1774	1774	0
70	20230926	172400	77683761	1774	1774	1774	1774	0
71	20230926	172300	77683761	1774	1774	1774	1774	0
72	20230926	172200	77683761	1774	1774	1774	1774	0
73	20230926	172100	77683761	1774	1774	1774	1774	0
74	20230926	172000	77683761	1774	1774	1774	1774	0
75	20230926	171900	77683761	1774	1774	1774	1774	0
76	20230926	171800	77683761	1774	1774	1774	1774	0
77	20230926	171700	77683761	1774	1774	1774	1774	0
78	20230926	171600	77683761	1774	1774	1774	1774	0
79	20230926	171500	77683761	1774	1774	1774	1774	0
80	20230926	171400	77683761	1774	1774	1774	1774	0
81	20230926	171300	77683761	1774	1774	1774	1774	0
82	20230926	171200	77683761	1774	1774	1774	1774	0
83	20230926	171100	77683761	1774	1774	1774	1774	0
84	20230926	171000	77683761	1774	1774	1774	1774	0
85	20230926	170900	77683761	1774	1774	1774	1774	0
86	20230926	170800	77683761	1774	1774	1774	1774	0
87	20230926	170700	77683761	1774	1774	1774	1774	0
88	20230926	170600	77683761	1774	1774	1774	1774	0
89	20230926	170500	77683761	1774	1774	1774	1774	0
90	20230926	170400	77683761	1774	1774	1774	1774	0
91	20230926	170300	77683761	1774	1774	1774	1774	0
92	20230926	170200	77683761	1774	1774	1774	1774	7032
93	20230926	170100	77683761	1774	1774	1774	1774	0
94	20230926	170000	77683761	1774	1774	1774	1774	0
95	20230926	165900	77683761	1774	1774	1774	1774	0
96	20230926	165800	77683761	1774	1774	1774	1774	0
97	20230926	165700	77683761	1774	1774	1774	1774	0
98	20230926	165600	77683761	1774	1774	1774	1774	0
99	20230926	165500	77683761	1774	1774	1774	1774	0
100	20230926	165400	77683761	1774	1774	1774	1774	0
101	20230926	165300	77683761	1774	1774	1774	1774	0
102	20230926	165200	77683761	1774	1774	1774	1774	0
103	20230926	165100	77683761	1774	1774	1774	1774	0
104	20230926	165000	77683761	1774	1774	1774	1774	0
105	20230926	164900	77683761	1774	1774	1774	1774	0
106	20230926	164800	77683761	1774	1774	1774	1774	0
107	20230926	164700	77683761	1774	1774	1774	1774	0
108	20230926	164600	77683761	1774	1774	1774	1774	0
109	20230926	164500	77683761	1774	1774	1774	1774	0
110	20230926	164400	77683761	1774	1774	1774	1774	0
111	20230926	164300	77683761	1774	1774	1774	1774	0
112	20230926	164200	77683761	1774	1774	1774	1774	0
113	20230926	164100	77683761	1774	1774	1774	1774	0
114	20230926	164000	77683761	1774	1774	1774	1774	0
115	20230926	163900	77683761	1774	1774	1774	1774	0
116	20230926	163800	77683761	1774	1774	1774	1774	0
117	20230926	163700	77683761	1774	1774	1774	1774	0
118	20230926	163600	77683761	1774	1774	1774	1774	0
119	20230926	163500	77683761	1774	1774	1774	1774	0
120	20230926	163400	77683761	1774	1774	1774	1774	0
121	20230926	163300	77683761	1774	1774	1774	1774	0
122	20230926	163200	77683761	1774	1774	1774	1774	7032
123	20230926	163100	77683761	1774	1774	1774	1774	0
124	20230926	163000	77683761	1774	1774	1774	1774	0
125	20230926	162900	77683761	1774	1774	1774	1774	0
126	20230926	162800	77683761	1774	1774	1774	1774	0
127	20230926	162700	77683761	1774	1774	1774	1774	0
128	20230926	162600	77683761	1774	1774	1774	1774	0
129	20230926	162500	77683761	1774	1774	1774	1774	0
130	20230926	162400	77683761	1774	1774	1774	1774	0
131	20230926	162300	77683761	1774	1774	1774	1774	0
132	20230926	162200	77683761	1774	1774	1774	1774	0
133	20230926	162100	77683761	1774	1774	1774	1774	0
134	20230926	162000	77683761	1774	1774	1774	1774	0
135	20230926	161900	77683761	1774	1774	1774	1774	0
136	20230926	161800	77683761	1774	1774	1774	1774	0
137	20230926	161700	77683761	1774	1774	1774	1774	0
138	20230926	161600	77683761	1774	1774	1774	1774	0
139	20230926	161500	77683761	1774	1774	1774	1774	0
140	20230926	161400	77683761	1774	1774	1774	1774	0
141	20230926	161300	77683761	1774	1774	1774	1774	0
142	20230926	161200	77683761	1774	1774	1774	1774	0
143	20230926	161100	77683761	1774	1774	1774	1774	0
144	20230926	161000	77683761	1774	1774	1774	1774	0
145	20230926	160900	77683761	1774	1774	1774	1774	0
146	20230926	160800	77683761	1774	1774	1774	1774	0
147	20230926	160700	77683761	1774	1774	1774	1774	0
148	20230926	160600	77683761	1774	1774	1774	1774	0
149	20230926	160500	77683761	1774	1774	1774	1774	0
150	20230926	160400	77683761	1774	1774	1774	1774	0
151	20230926	160300	77683761	1774	1774	1774	1774	0
152	20230926	160200	77683761	1774	1774	1774	1774	7032
153	20230926	160100	77683761	1774	1774	1774	1774	0
154	20230926	160000	77683761	1774	1774	1774	1774	0
155	20230926	155900	77683761	1774	1774	1774	1774	0
156	20230926	155800	77683761	1774	1774	1774	1774	0
157	20230926	155700	77683761	1774	1774	1774	1774	0
158	20230926	155600	77683761	1774	1774	1774	1774	0
159	20230926	155500	77683761	1774	1774	1774	1774	0
160	20230926	155400	77683761	1774	1774	1774	1774	0
161	20230926	155300	77683761	1774	1774	1774	1774	0
162	20230926	155200	77683761	1774	1774	1774	1774	0
163	20230926	155100	77683761	1774	1774	1774	1774	0
164	20230926	155000	77683761	1774	1774	1774	1774	0
165	20230926	154900	77683761	1774	1774	1774	1774	0
166	20230926	154800	77683761	1774	1774	1774	1774	0
167	20230926	154700	77683761	1774	1774	1774	1774	0
168	20230926	154600	77683761	1774	1774	1774	1774	0
169	20230926	154500	77683761	1774	1774	1774	1774	0
170	20230926	154400	77683761	1774	1774	1774	1774	0
171	20230926	154300	77683761	1774	1774	1774	1774	0
172	20230926	154200	77683761	1774	1774	1774	1774	0
173	20230926	154100	77683761	1774	1774	1774	1774	0
174	20230926	154000	77683761	1774	1774	1774	1774	0
175	20230926	153900	77683761	1774	1774	1774	1774	0
176	20230926	153800	77683761	1774	1774	1774	1774	0
177	20230926	153700	77683761	1774	1774	1774	1774	0
178	20230926	153600	77683761	1774	1774	1774	1774	0
179	20230926	153500	77683761	1774	1774	1774	1774	0
180	20230926	153400	77683761	1774	1774	1774	1774	0
181	20230926	153300	77683761	1774	1774	1774	1774	0
182	20230926	153200	77683761	1774	1774	1774	1774	7032
183	20230926	153100	77683761	1774	1774	1774	1774	0
184	20230926	153000	77683761	1774	1774	1774	1774	7032
185	20230926	152900	65208993	1780	1780	1780	1780	0
186	20230926	152800	65208993	1780	1780	1780	1780	0
187	20230926	152700	65208993	1780	1780	1780	1780	0
188	20230926	152600	65208993	1780	1780	1780	1780	0
189	20230926	152500	65208993	1780	1780	1780	1780	0
190	20230926	152400	65208993	1780	1780	1780	1780	0
191	20230926	152300	65208993	1780	1780	1780	1780	0
192	20230926	152200	65208993	1780	1780	1780	1780	0
193	20230926	152100	65208993	1780	1780	1780	1780	0
194	20230926	152000	65208993	1780	1780	1780	1780	0
195	20230926	151900	65208993	1780	1780	1780	1780	80
196	20230926	151800	65066593	1783	1783	1783	1783	0
197	20230926	151700	65066593	1783	1783	1783	1783	2
198	20230926	151600	65063027	1784	1784	1784	1784	0
199	20230926	151500	65063027	1784	1784	1784	1784	0
200	20230926	151400	65063027	1784	1784	1784	1784	0
201	20230926	151300	65063027	1784	1784	1784	1784	0
202	20230926	151200	65063027	1784	1784	1784	1784	0
203	20230926	151100	65063027	1784	1784	1784	1784	30
204	20230926	151000	65009507	1784	1784	1784	1784	2171
205	20230926	150900	61136443	1784	1784	1784	1784	500
206	20230926	150800	60244443	1784	1781	1784	1781	3236
207	20230926	150700	54478422	1783	1783	1783	1783	25
208	20230926	150600	54433847	1781	1783	1783	1781	1097
209	20230926	150500	52478904	1784	1784	1784	1784	11
210	20230926	150400	52459280	1785	1785	1785	1785	0
211	20230926	150300	52459280	1785	1785	1785	1785	0
212	20230926	150200	52459280	1785	1785	1785	1785	1
213	20230926	150100	52457495	1784	1784	1784	1784	0
214	20230926	150000	52457495	1784	1784	1784	1784	0
215	20230926	145900	52457495	1784	1784	1784	1784	0
216	20230926	145800	52457495	1784	1784	1784	1784	0
217	20230926	145700	52457495	1784	1784	1784	1784	0
218	20230926	145600	52457495	1784	1784	1784	1784	0
219	20230926	145500	52457495	1784	1784	1785	1784	227
220	20230926	145400	52052520	1785	1785	1785	1785	52
221	20230926	145300	51959700	1785	1785	1785	1785	0
222	20230926	145200	51959700	1785	1785	1785	1785	0
223	20230926	145100	51959700	1785	1785	1785	1785	1000
224	20230926	145000	50174700	1785	1786	1786	1785	99
225	20230926	144900	49997940	1786	1786	1786	1786	0
226	20230926	144800	49997940	1786	1786	1786	1786	1
227	20230926	144700	49996154	1787	1787	1787	1787	0
228	20230926	144600	49996154	1787	1787	1787	1787	115
229	20230926	144500	49790649	1788	1788	1788	1788	0
230	20230926	144400	49790649	1788	1788	1788	1788	0
231	20230926	144300	49790649	1788	1788	1788	1788	0
232	20230926	144200	49790649	1788	1788	1788	1788	0
233	20230926	144100	49790649	1788	1789	1789	1788	281
234	20230926	144000	49287945	1789	1789	1789	1789	33
235	20230926	143900	49228908	1790	1792	1792	1790	3873
236	20230926	143800	42292754	1793	1793	1793	1793	0
237	20230926	143700	42292754	1793	1793	1793	1793	0
238	20230926	143600	42292754	1793	1793	1793	1793	0
239	20230926	143500	42292754	1793	1793	1793	1793	100
240	20230926	143400	42113454	1793	1793	1793	1793	0
241	20230926	143300	42113454	1793	1793	1793	1793	0
242	20230926	143200	42113454	1793	1793	1793	1793	0
243	20230926	143100	42113454	1793	1793	1793	1793	6
244	20230926	143000	42102696	1792	1792	1792	1792	29
245	20230926	142900	42050728	1793	1792	1793	1792	20
246	20230926	142800	42014873	1792	1792	1792	1792	0
247	20230926	142700	42014873	1792	1792	1792	1792	125
248	20230926	142600	41790873	1793	1794	1794	1793	222
249	20230926	142500	41392609	1794	1794	1794	1794	0
250	20230926	142400	41392609	1794	1794	1794	1794	0
251	20230926	142300	41392609	1794	1794	1794	1794	0
252	20230926	142200	41392609	1794	1794	1794	1794	550
253	20230926	142100	40405909	1794	1794	1794	1794	0
254	20230926	142000	40405909	1794	1794	1794	1794	33
255	20230926	141900	40346707	1794	1794	1794	1794	258
256	20230926	141800	39883855	1794	1794	1794	1794	0
257	20230926	141700	39883855	1794	1794	1794	1794	0
258	20230926	141600	39883855	1794	1794	1794	1794	0
259	20230926	141500	39883855	1794	1794	1794	1794	22
260	20230926	141400	39844387	1794	1794	1794	1794	0
261	20230926	141300	39844387	1794	1795	1795	1794	66
262	20230926	141200	39725982	1794	1794	1794	1794	0
263	20230926	141100	39725982	1794	1794	1794	1794	0
264	20230926	141000	39725982	1794	1795	1795	1794	29
265	20230926	140900	39673931	1795	1795	1795	1795	30
266	20230926	140800	39620081	1795	1795	1795	1795	0
267	20230926	140700	39620081	1795	1795	1795	1795	0
268	20230926	140600	39620081	1795	1795	1795	1795	0
269	20230926	140500	39620081	1795	1795	1795	1795	36
270	20230926	140400	39555461	1795	1795	1795	1795	100
271	20230926	140300	39375961	1795	1795	1795	1795	0
272	20230926	140200	39375961	1795	1795	1795	1795	0
273	20230926	140100	39375961	1795	1795	1795	1795	0
274	20230926	140000	39375961	1795	1795	1795	1795	33
275	20230926	135900	39316726	1796	1796	1796	1796	0
276	20230926	135800	39316726	1796	1796	1796	1796	0
277	20230926	135700	39316726	1796	1796	1796	1796	0
278	20230926	135600	39316726	1796	1796	1796	1796	0
279	20230926	135500	39316726	1796	1796	1796	1796	0
280	20230926	135400	39316726	1796	1796	1796	1796	0
281	20230926	135300	39316726	1796	1796	1796	1796	204
282	20230926	135200	38950342	1797	1797	1797	1797	0
283	20230926	135100	38950342	1797	1797	1797	1797	0
284	20230926	135000	38950342	1797	1798	1798	1797	432
285	20230926	134900	38173810	1798	1798	1798	1798	0
286	20230926	134800	38173810	1798	1798	1798	1798	0
287	20230926	134700	38173810	1798	1798	1798	1798	42
288	20230926	134600	38098294	1798	1798	1798	1798	0
289	20230926	134500	38098294	1798	1798	1798	1798	0
290	20230926	134400	38098294	1798	1798	1798	1798	0
291	20230926	134300	38098294	1798	1798	1798	1798	0
292	20230926	134200	38098294	1798	1798	1798	1798	10
293	20230926	134100	38080314	1798	1798	1798	1798	0
294	20230926	134000	38080314	1798	1798	1798	1798	34
295	20230926	133900	38019182	1798	1799	1799	1798	5
296	20230926	133800	38010188	1799	1799	1799	1799	0
297	20230926	133700	38010188	1799	1799	1799	1799	0
298	20230926	133600	38010188	1799	1800	1800	1799	11
299	20230926	133500	37990389	1799	1799	1799	1799	200
300	20230926	133400	37630589	1799	1801	1801	1799	397
301	20230926	133300	36915613	1801	1801	1801	1801	0
302	20230926	133200	36915613	1801	1801	1801	1801	3500
303	20230926	133100	30612113	1801	1801	1801	1801	0
304	20230926	133000	30612113	1801	1802	1802	1801	211
305	20230926	132900	30232097	1808	1808	1808	1808	0
306	20230926	132800	30232097	1808	1808	1808	1808	0
307	20230926	132700	30232097	1808	1808	1808	1808	0
308	20230926	132600	30232097	1808	1808	1808	1808	1
309	20230926	132500	30230289	1801	1801	1801	1801	0
310	20230926	132400	30230289	1801	1801	1801	1801	0
311	20230926	132300	30230289	1801	1801	1801	1801	0
312	20230926	132200	30230289	1801	1801	1801	1801	0
313	20230926	132100	30230289	1801	1801	1801	1801	0
314	20230926	132000	30230289	1801	1802	1802	1801	34
315	20230926	131900	30169049	1808	1808	1808	1808	0
316	20230926	131800	30169049	1808	1808	1808	1808	0
317	20230926	131700	30169049	1808	1808	1808	1808	0
318	20230926	131600	30169049	1808	1808	1808	1808	0
319	20230926	131500	30169049	1808	1808	1808	1808	1
320	20230926	131400	30167241	1801	1801	1801	1801	0
321	20230926	131300	30167241	1801	1801	1801	1801	0
322	20230926	131200	30167241	1801	1801	1801	1801	0
323	20230926	131100	30167241	1801	1801	1801	1801	0
324	20230926	131000	30167241	1801	1802	1802	1801	29
325	20230926	130900	30115005	1808	1808	1808	1808	0
326	20230926	130800	30115005	1808	1808	1808	1808	0
327	20230926	130700	30115005	1808	1808	1808	1808	0
328	20230926	130600	30115005	1808	1808	1808	1808	0
329	20230926	130500	30115005	1808	1808	1808	1808	0
330	20230926	130400	30115005	1808	1808	1808	1808	0
331	20230926	130300	30115005	1808	1808	1808	1808	0
332	20230926	130200	30115005	1808	1808	1808	1808	0
333	20230926	130100	30115005	1808	1808	1808	1808	2
334	20230926	130000	30111389	1801	1801	1801	1801	34
335	20230926	125900	30050155	1801	1801	1801	1801	0
336	20230926	125800	30050155	1801	1801	1801	1801	0
337	20230926	125700	30050155	1801	1801	1801	1801	0
338	20230926	125600	30050155	1801	1801	1801	1801	0
339	20230926	125500	30050155	1801	1801	1801	1801	22
340	20230926	125400	30010533	1802	1802	1802	1802	0
341	20230926	125300	30010533	1802	1802	1802	1802	0
342	20230926	125200	30010533	1802	1802	1802	1802	0
343	20230926	125100	30010533	1802	1802	1802	1802	0
344	20230926	125000	30010533	1802	1802	1802	1802	29
345	20230926	124900	29958275	1802	1802	1802	1802	0
346	20230926	124800	29958275	1802	1802	1802	1802	0
347	20230926	124700	29958275	1802	1802	1802	1802	0
348	20230926	124600	29958275	1802	1802	1802	1802	0
349	20230926	124500	29958275	1802	1802	1802	1802	36
350	20230926	124400	29893403	1801	1801	1801	1801	0
351	20230926	124300	29893403	1801	1801	1801	1801	0
352	20230926	124200	29893403	1801	1801	1801	1801	0
353	20230926	124100	29893403	1801	1801	1801	1801	0
354	20230926	124000	29893403	1801	1801	1801	1801	34
355	20230926	123900	29832169	1808	1808	1808	1808	0
356	20230926	123800	29832169	1808	1803	1808	1803	22
357	20230926	123700	29792447	1801	1801	1801	1801	813
358	20230926	123600	28328234	1801	1801	1801	1801	50
359	20230926	123500	28238184	1803	1803	1803	1803	0
360	20230926	123400	28238184	1803	1802	1803	1802	20
361	20230926	123300	28202134	1802	1803	1803	1802	20
362	20230926	123200	28166084	1801	1801	1801	1801	0
363	20230926	123100	28166084	1801	1801	1801	1801	0
364	20230926	123000	28166084	1801	1801	1801	1801	29
365	20230926	122900	28113855	1802	1802	1802	1802	0
366	20230926	122800	28113855	1802	1802	1802	1802	0
367	20230926	122700	28113855	1802	1802	1802	1802	0
368	20230926	122600	28113855	1802	1802	1802	1802	0
369	20230926	122500	28113855	1802	1802	1802	1802	0
370	20230926	122400	28113855	1802	1803	1803	1802	378
371	20230926	122300	27432531	1803	1803	1803	1803	0
372	20230926	122200	27432531	1803	1803	1803	1803	0
373	20230926	122100	27432531	1803	1803	1803	1803	0
374	20230926	122000	27432531	1803	1803	1803	1803	34
375	20230926	121900	27371229	1803	1803	1803	1803	0
376	20230926	121800	27371229	1803	1803	1803	1803	0
377	20230926	121700	27371229	1803	1803	1803	1803	0
378	20230926	121600	27371229	1803	1803	1803	1803	0
379	20230926	121500	27371229	1803	1803	1803	1803	0
380	20230926	121400	27371229	1803	1803	1803	1803	29
381	20230926	121300	27318942	1803	1803	1803	1803	0
382	20230926	121200	27318942	1803	1803	1803	1803	0
383	20230926	121100	27318942	1803	1803	1803	1803	0
384	20230926	121000	27318942	1803	1803	1803	1803	29
385	20230926	120900	27266655	1803	1803	1803	1803	0
386	20230926	120800	27266655	1803	1803	1803	1803	0
387	20230926	120700	27266655	1803	1803	1803	1803	0
388	20230926	120600	27266655	1803	1803	1803	1803	0
389	20230926	120500	27266655	1803	1803	1803	1803	0
390	20230926	120400	27266655	1803	1803	1803	1803	0
391	20230926	120300	27266655	1803	1803	1803	1803	0
392	20230926	120200	27266655	1803	1803	1803	1803	248
393	20230926	120100	26819511	1803	1803	1803	1803	526
394	20230926	120000	25871133	1803	1803	1803	1803	34
395	20230926	115900	25809831	1809	1809	1809	1809	0
396	20230926	115800	25809831	1809	1809	1809	1809	0
397	20230926	115700	25809831	1809	1809	1809	1809	0
398	20230926	115600	25809831	1809	1809	1809	1809	1
399	20230926	115500	25808022	1810	1810	1810	1810	0
400	20230926	115400	25808022	1810	1810	1810	1810	0
401	20230926	115300	25808022	1810	1810	1810	1810	0
402	20230926	115200	25808022	1810	1810	1810	1810	30
403	20230926	115100	25753722	1809	1809	1809	1809	30
404	20230926	115000	25699452	1809	1803	1809	1803	30
405	20230926	114900	25645356	1809	1809	1809	1809	0
406	20230926	114800	25645356	1809	1809	1809	1809	0
407	20230926	114700	25645356	1809	1809	1809	1809	138
408	20230926	114600	25395714	1809	1809	1809	1809	0
409	20230926	114500	25395714	1809	1809	1809	1809	1
410	20230926	114400	25393905	1802	1802	1802	1802	0
411	20230926	114300	25393905	1802	1802	1802	1802	0
412	20230926	114200	25393905	1802	1802	1802	1802	0
413	20230926	114100	25393905	1802	1802	1802	1802	0
414	20230926	114000	25393905	1802	1802	1802	1802	61
415	20230926	113900	25283983	1802	1802	1802	1802	0
416	20230926	113800	25283983	1802	1802	1802	1802	0
417	20230926	113700	25283983	1802	1802	1802	1802	0
418	20230926	113600	25283983	1802	1802	1802	1802	0
419	20230926	113500	25283983	1802	1802	1802	1802	22
420	20230926	113400	25244339	1802	1802	1802	1802	0
421	20230926	113300	25244339	1802	1802	1802	1802	0
422	20230926	113200	25244339	1802	1802	1802	1802	0
423	20230926	113100	25244339	1802	1802	1802	1802	0
424	20230926	113000	25244339	1802	1802	1802	1802	29
425	20230926	112900	25192081	1801	1801	1801	1801	0
426	20230926	112800	25192081	1801	1801	1801	1801	0
427	20230926	112700	25192081	1801	1801	1801	1801	0
428	20230926	112600	25192081	1801	1801	1801	1801	0
429	20230926	112500	25192081	1801	1801	1801	1801	37
430	20230926	112400	25125444	1809	1809	1809	1809	0
431	20230926	112300	25125444	1809	1809	1809	1809	0
432	20230926	112200	25125444	1809	1809	1809	1809	0
433	20230926	112100	25125444	1809	1809	1809	1809	1
434	20230926	112000	25123635	1807	1794	1807	1794	1345
435	20230926	111900	22701160	1794	1794	1794	1794	0
436	20230926	111800	22701160	1794	1794	1794	1794	0
437	20230926	111700	22701160	1794	1794	1794	1794	0
438	20230926	111600	22701160	1794	1794	1794	1794	0
439	20230926	111500	22701160	1794	1794	1794	1794	0
440	20230926	111400	22701160	1794	1794	1794	1794	0
441	20230926	111300	22701160	1794	1794	1794	1794	0
442	20230926	111200	22701160	1794	1794	1794	1794	0
443	20230926	111100	22701160	1794	1794	1794	1794	0
444	20230926	111000	22701160	1794	1794	1794	1794	30
445	20230926	110900	22647340	1794	1794	1794	1794	0
446	20230926	110800	22647340	1794	1794	1794	1794	1
447	20230926	110700	22645546	1793	1793	1793	1793	0
448	20230926	110600	22645546	1793	1793	1793	1793	0
449	20230926	110500	22645546	1793	1793	1793	1793	0
450	20230926	110400	22645546	1793	1793	1793	1793	0
451	20230926	110300	22645546	1793	1793	1793	1793	87
452	20230926	110200	22489555	1792	1792	1792	1792	0
453	20230926	110100	22489555	1792	1792	1792	1792	0
454	20230926	110000	22489555	1792	1797	1797	1792	34
455	20230926	105900	22428606	1803	1798	1803	1798	85
456	20230926	105800	22275601	1798	1798	1798	1798	79
457	20230926	105700	22133559	1798	1798	1798	1798	0
458	20230926	105600	22133559	1798	1798	1798	1798	264
459	20230926	105500	21658887	1799	1799	1799	1799	0
460	20230926	105400	21658887	1799	1799	1799	1799	0
461	20230926	105300	21658887	1799	1799	1799	1799	236
462	20230926	105200	21234323	1799	1799	1799	1799	225
463	20230926	105100	20829548	1799	1799	1799	1799	0
464	20230926	105000	20829548	1799	1799	1799	1799	330
465	20230926	104900	20235878	1799	1799	1799	1799	0
466	20230926	104800	20235878	1799	1799	1799	1799	0
467	20230926	104700	20235878	1799	1799	1799	1799	0
468	20230926	104600	20235878	1799	1799	1799	1799	0
469	20230926	104500	20235878	1799	1800	1800	1799	66
470	20230926	104400	20117106	1808	1808	1808	1808	0
471	20230926	104300	20117106	1808	1808	1808	1808	0
472	20230926	104200	20117106	1808	1808	1808	1808	18
473	20230926	104100	20084562	1799	1799	1799	1799	0
474	20230926	104000	20084562	1799	1799	1799	1799	34
475	20230926	103900	20023396	1800	1800	1800	1800	0
476	20230926	103800	20023396	1800	1800	1800	1800	0
477	20230926	103700	20023396	1800	1800	1800	1800	57
478	20230926	103600	19920796	1800	1801	1801	1800	443
479	20230926	103500	19123340	1814	1814	1814	1814	0
480	20230926	103400	19123340	1814	1814	1814	1814	280
481	20230926	103300	18615420	1801	1801	1801	1801	0
482	20230926	103200	18615420	1801	1801	1801	1801	0
483	20230926	103100	18615420	1801	1801	1801	1801	0
484	20230926	103000	18615420	1801	1806	1806	1801	30
485	20230926	102900	18561385	1817	1817	1817	1817	0
486	20230926	102800	18561385	1817	1817	1817	1817	0
487	20230926	102700	18561385	1817	1815	1817	1815	30
488	20230926	102600	18506913	1817	1817	1817	1817	0
489	20230926	102500	18506913	1817	1817	1817	1817	0
490	20230926	102400	18506913	1817	1812	1817	1809	3
491	20230926	102300	18501475	1815	1801	1818	1801	9
492	20230926	102200	18485173	1800	1800	1800	1800	95
493	20230926	102100	18314173	1797	1797	1797	1797	0
494	20230926	102000	18314173	1797	1792	1797	1792	1305
495	20230926	101900	15969623	1791	1791	1791	1791	0
496	20230926	101800	15969623	1791	1791	1791	1791	0
497	20230926	101700	15969623	1791	1791	1791	1791	0
498	20230926	101600	15969623	1791	1791	1791	1791	0
499	20230926	101500	15969623	1791	1791	1791	1791	22
500	20230926	101400	15930221	1790	1790	1790	1790	0
501	20230926	101300	15930221	1790	1790	1790	1790	0
502	20230926	101200	15930221	1790	1790	1790	1790	0
503	20230926	101100	15930221	1790	1790	1790	1790	1
504	20230926	101000	15928431	1790	1790	1790	1790	30
505	20230926	100900	15874731	1794	1794	1794	1794	0
506	20230926	100800	15874731	1794	1794	1794	1794	0
507	20230926	100700	15874731	1794	1794	1794	1794	0
508	20230926	100600	15874731	1794	1794	1794	1794	0
509	20230926	100500	15874731	1794	1790	1794	1790	237
510	20230926	100400	15449701	1790	1790	1790	1790	0
511	20230926	100300	15449701	1790	1790	1790	1790	0
512	20230926	100200	15449701	1790	1790	1790	1790	0
513	20230926	100100	15449701	1790	1790	1790	1790	0
514	20230926	100000	15449701	1790	1792	1792	1790	34
515	20230926	095900	15388821	1792	1792	1792	1792	0
516	20230926	095800	15388821	1792	1792	1792	1792	0
517	20230926	095700	15388821	1792	1792	1792	1792	0
518	20230926	095600	15388821	1792	1792	1792	1792	0
519	20230926	095500	15388821	1792	1792	1792	1792	0
520	20230926	095400	15388821	1792	1792	1792	1792	0
521	20230926	095300	15388821	1792	1792	1792	1792	0
522	20230926	095200	15388821	1792	1792	1792	1792	58
523	20230926	095100	15284885	1791	1791	1791	1790	628
524	20230926	095000	14160520	1791	1791	1791	1791	30
525	20230926	094900	14106790	1791	1791	1791	1791	0
526	20230926	094800	14106790	1791	1791	1791	1791	0
527	20230926	094700	14106790	1791	1791	1791	1791	0
528	20230926	094600	14106790	1791	1791	1791	1791	0
529	20230926	094500	14106790	1791	1791	1791	1791	0
530	20230926	094400	14106790	1791	1791	1791	1791	0
531	20230926	094300	14106790	1791	1791	1791	1791	0
532	20230926	094200	14106790	1791	1791	1791	1791	0
533	20230926	094100	14106790	1791	1791	1791	1791	1
534	20230926	094000	14104999	1791	1791	1791	1791	34
535	20230926	093900	14044105	1796	1796	1796	1796	8
536	20230926	093800	14029737	1791	1795	1795	1791	299
537	20230926	093700	13493832	1795	1795	1795	1795	94
538	20230926	093600	13325102	1795	1795	1795	1795	0
539	20230926	093500	13325102	1795	1795	1795	1795	1
540	20230926	093400	13323307	1793	1793	1793	1793	110
541	20230926	093300	13126077	1793	1793	1793	1793	0
542	20230926	093200	13126077	1793	1794	1794	1793	20
543	20230926	093100	13090207	1795	1795	1795	1795	3
544	20230926	093000	13084822	1789	1794	1794	1789	30
545	20230926	092900	13031143	1795	1795	1795	1795	0
546	20230926	092800	13031143	1795	1795	1795	1795	0
547	20230926	092700	13031143	1795	1795	1795	1795	0
548	20230926	092600	13031143	1795	1793	1795	1793	6
549	20230926	092500	13020381	1793	1793	1793	1793	0
550	20230926	092400	13020381	1793	1793	1793	1793	100
551	20230926	092300	12841081	1793	1793	1793	1793	0
552	20230926	092200	12841081	1793	1793	1793	1793	6
553	20230926	092100	12830323	1792	1792	1792	1792	12
554	20230926	092000	12808819	1783	1785	1785	1783	34
555	20230926	091900	12748171	1785	1785	1785	1785	0
556	20230926	091800	12748171	1785	1785	1785	1785	0
557	20230926	091700	12748171	1785	1785	1785	1785	877
558	20230926	091600	11182726	1795	1795	1795	1795	80
559	20230926	091500	11039126	1797	1786	1797	1786	403
560	20230926	091400	10318235	1786	1786	1786	1786	0
561	20230926	091300	10318235	1786	1786	1786	1786	0
562	20230926	091200	10318235	1786	1786	1786	1786	0
563	20230926	091100	10318235	1786	1786	1786	1786	0
564	20230926	091000	10318235	1786	1786	1786	1786	64
565	20230926	090900	10203931	1785	1793	1793	1785	547
566	20230926	090800	9227332	1794	1794	1794	1794	0
567	20230926	090700	9227332	1794	1794	1794	1794	0
568	20230926	090600	9227332	1794	1794	1794	1794	17
569	20230926	090500	9196834	1794	1794	1794	1794	285
570	20230926	090400	8685544	1794	1795	1795	1794	11
571	20230926	090300	8665809	1785	1785	1785	1785	0
572	20230926	090200	8665809	1785	1785	1785	1785	0
573	20230926	090100	8665809	1785	1799	1799	1785	2
574	20230926	090000	8662225	1800	1772	1840	1772	4777