KissMeData/054090/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192500	146939864	1851	1851	1851	1851	4558
3	20230926	192400	146939864	1851	1851	1851	1851	0
4	20230926	192300	146939864	1851	1851	1851	1851	0
5	20230926	192200	146939864	1851	1851	1851	1851	0
6	20230926	192100	146939864	1851	1851	1851	1851	0
7	20230926	192000	146939864	1851	1851	1851	1851	0
8	20230926	191900	146939864	1851	1851	1851	1851	0
9	20230926	191800	146939864	1851	1851	1851	1851	0
10	20230926	191700	146939864	1851	1851	1851	1851	0
11	20230926	191600	146939864	1851	1851	1851	1851	0
12	20230926	191500	146939864	1851	1851	1851	1851	0
13	20230926	191400	146939864	1851	1851	1851	1851	0
14	20230926	191300	146939864	1851	1851	1851	1851	0
15	20230926	191200	146939864	1851	1851	1851	1851	0
16	20230926	191100	146939864	1851	1851	1851	1851	0
17	20230926	191000	146939864	1851	1851	1851	1851	0
18	20230926	190900	146939864	1851	1851	1851	1851	0
19	20230926	190800	146939864	1851	1851	1851	1851	0
20	20230926	190700	146939864	1851	1851	1851	1851	0
21	20230926	190600	146939864	1851	1851	1851	1851	0
22	20230926	190500	146939864	1851	1851	1851	1851	0
23	20230926	190400	146939864	1851	1851	1851	1851	0
24	20230926	190300	146939864	1851	1851	1851	1851	0
25	20230926	190200	146939864	1851	1851	1851	1851	0
26	20230926	190100	146939864	1851	1851	1851	1851	0
27	20230926	190000	146939864	1851	1851	1851	1851	0
28	20230926	185900	146939864	1851	1851	1851	1851	0
29	20230926	185800	146939864	1851	1851	1851	1851	0
30	20230926	185700	146939864	1851	1851	1851	1851	0
31	20230926	185600	146939864	1851	1851	1851	1851	0
32	20230926	185500	146939864	1851	1851	1851	1851	4558
33	20230926	185400	146939864	1851	1851	1851	1851	0
34	20230926	185300	146939864	1851	1851	1851	1851	0
35	20230926	185200	146939864	1851	1851	1851	1851	0
36	20230926	185100	146939864	1851	1851	1851	1851	0
37	20230926	185000	146939864	1851	1851	1851	1851	0
38	20230926	184900	146939864	1851	1851	1851	1851	0
39	20230926	184800	146939864	1851	1851	1851	1851	0
40	20230926	184700	146939864	1851	1851	1851	1851	0
41	20230926	184600	146939864	1851	1851	1851	1851	0
42	20230926	184500	146939864	1851	1851	1851	1851	0
43	20230926	184400	146939864	1851	1851	1851	1851	0
44	20230926	184300	146939864	1851	1851	1851	1851	0
45	20230926	184200	146939864	1851	1851	1851	1851	0
46	20230926	184100	146939864	1851	1851	1851	1851	0
47	20230926	184000	146939864	1851	1851	1851	1851	0
48	20230926	183900	146939864	1851	1851	1851	1851	0
49	20230926	183800	146939864	1851	1851	1851	1851	0
50	20230926	183700	146939864	1851	1851	1851	1851	0
51	20230926	183600	146939864	1851	1851	1851	1851	0
52	20230926	183500	146939864	1851	1851	1851	1851	0
53	20230926	183400	146939864	1851	1851	1851	1851	0
54	20230926	183300	146939864	1851	1851	1851	1851	0
55	20230926	183200	146939864	1851	1851	1851	1851	0
56	20230926	183100	146939864	1851	1851	1851	1851	0
57	20230926	183000	146939864	1851	1851	1851	1851	0
58	20230926	182900	146939864	1851	1851	1851	1851	0
59	20230926	182800	146939864	1851	1851	1851	1851	0
60	20230926	182700	146939864	1851	1851	1851	1851	0
61	20230926	182600	146939864	1851	1851	1851	1851	0
62	20230926	182500	146939864	1851	1851	1851	1851	4558
63	20230926	182400	146939864	1851	1851	1851	1851	0
64	20230926	182300	146939864	1851	1851	1851	1851	0
65	20230926	182200	146939864	1851	1851	1851	1851	0
66	20230926	182100	146939864	1851	1851	1851	1851	0
67	20230926	182000	146939864	1851	1851	1851	1851	0
68	20230926	181900	146939864	1851	1851	1851	1851	0
69	20230926	181800	146939864	1851	1851	1851	1851	0
70	20230926	181700	146939864	1851	1851	1851	1851	0
71	20230926	181600	146939864	1851	1851	1851	1851	0
72	20230926	181500	146939864	1851	1851	1851	1851	0
73	20230926	181400	146939864	1851	1851	1851	1851	0
74	20230926	181300	146939864	1851	1851	1851	1851	0
75	20230926	181200	146939864	1851	1851	1851	1851	0
76	20230926	181100	146939864	1851	1851	1851	1851	0
77	20230926	181000	146939864	1851	1851	1851	1851	0
78	20230926	180900	146939864	1851	1851	1851	1851	0
79	20230926	180800	146939864	1851	1851	1851	1851	0
80	20230926	180700	146939864	1851	1851	1851	1851	0
81	20230926	180600	146939864	1851	1851	1851	1851	0
82	20230926	180500	146939864	1851	1851	1851	1851	0
83	20230926	180400	146939864	1851	1851	1851	1851	0
84	20230926	180300	146939864	1851	1851	1851	1851	0
85	20230926	180200	146939864	1851	1851	1851	1851	0
86	20230926	180100	146939864	1851	1851	1851	1851	0
87	20230926	180000	146939864	1851	1851	1851	1851	0
88	20230926	175900	146939864	1851	1851	1851	1851	0
89	20230926	175800	146939864	1851	1851	1851	1851	0
90	20230926	175700	146939864	1851	1851	1851	1851	0
91	20230926	175600	146939864	1851	1851	1851	1851	0
92	20230926	175500	146939864	1851	1851	1851	1851	4558
93	20230926	175400	146939864	1851	1851	1851	1851	0
94	20230926	175300	146939864	1851	1851	1851	1851	0
95	20230926	175200	146939864	1851	1851	1851	1851	0
96	20230926	175100	146939864	1851	1851	1851	1851	0
97	20230926	175000	146939864	1851	1851	1851	1851	0
98	20230926	174900	146939864	1851	1851	1851	1851	0
99	20230926	174800	146939864	1851	1851	1851	1851	0
100	20230926	174700	146939864	1851	1851	1851	1851	0
101	20230926	174600	146939864	1851	1851	1851	1851	0
102	20230926	174500	146939864	1851	1851	1851	1851	0
103	20230926	174400	146939864	1851	1851	1851	1851	0
104	20230926	174300	146939864	1851	1851	1851	1851	0
105	20230926	174200	146939864	1851	1851	1851	1851	0
106	20230926	174100	146939864	1851	1851	1851	1851	0
107	20230926	174000	146939864	1851	1851	1851	1851	0
108	20230926	173900	146939864	1851	1851	1851	1851	0
109	20230926	173800	146939864	1851	1851	1851	1851	0
110	20230926	173700	146939864	1851	1851	1851	1851	0
111	20230926	173600	146939864	1851	1851	1851	1851	0
112	20230926	173500	146939864	1851	1851	1851	1851	0
113	20230926	173400	146939864	1851	1851	1851	1851	0
114	20230926	173300	146939864	1851	1851	1851	1851	0
115	20230926	173200	146939864	1851	1851	1851	1851	0
116	20230926	173100	146939864	1851	1851	1851	1851	0
117	20230926	173000	146939864	1851	1851	1851	1851	0
118	20230926	172900	146939864	1851	1851	1851	1851	0
119	20230926	172800	146939864	1851	1851	1851	1851	0
120	20230926	172700	146939864	1851	1851	1851	1851	0
121	20230926	172600	146939864	1851	1851	1851	1851	0
122	20230926	172500	146939864	1851	1851	1851	1851	4558
123	20230926	172400	146939864	1851	1851	1851	1851	0
124	20230926	172300	146939864	1851	1851	1851	1851	0
125	20230926	172200	146939864	1851	1851	1851	1851	0
126	20230926	172100	146939864	1851	1851	1851	1851	0
127	20230926	172000	146939864	1851	1851	1851	1851	0
128	20230926	171900	146939864	1851	1851	1851	1851	0
129	20230926	171800	146939864	1851	1851	1851	1851	0
130	20230926	171700	146939864	1851	1851	1851	1851	0
131	20230926	171600	146939864	1851	1851	1851	1851	0
132	20230926	171500	146939864	1851	1851	1851	1851	0
133	20230926	171400	146939864	1851	1851	1851	1851	0
134	20230926	171300	146939864	1851	1851	1851	1851	0
135	20230926	171200	146939864	1851	1851	1851	1851	0
136	20230926	171100	146939864	1851	1851	1851	1851	0
137	20230926	171000	146939864	1851	1851	1851	1851	0
138	20230926	170900	146939864	1851	1851	1851	1851	0
139	20230926	170800	146939864	1851	1851	1851	1851	0
140	20230926	170700	146939864	1851	1851	1851	1851	0
141	20230926	170600	146939864	1851	1851	1851	1851	0
142	20230926	170500	146939864	1851	1851	1851	1851	0
143	20230926	170400	146939864	1851	1851	1851	1851	0
144	20230926	170300	146939864	1851	1851	1851	1851	0
145	20230926	170200	146939864	1851	1851	1851	1851	0
146	20230926	170100	146939864	1851	1851	1851	1851	0
147	20230926	170000	146939864	1851	1851	1851	1851	0
148	20230926	165900	146939864	1851	1851	1851	1851	0
149	20230926	165800	146939864	1851	1851	1851	1851	0
150	20230926	165700	146939864	1851	1851	1851	1851	0
151	20230926	165600	146939864	1851	1851	1851	1851	0
152	20230926	165500	146939864	1851	1851	1851	1851	4558
153	20230926	165400	146939864	1851	1851	1851	1851	0
154	20230926	165300	146939864	1851	1851	1851	1851	0
155	20230926	165200	146939864	1851	1851	1851	1851	0
156	20230926	165100	146939864	1851	1851	1851	1851	0
157	20230926	165000	146939864	1851	1851	1851	1851	0
158	20230926	164900	146939864	1851	1851	1851	1851	0
159	20230926	164800	146939864	1851	1851	1851	1851	0
160	20230926	164700	146939864	1851	1851	1851	1851	0
161	20230926	164600	146939864	1851	1851	1851	1851	0
162	20230926	164500	146939864	1851	1851	1851	1851	0
163	20230926	164400	146939864	1851	1851	1851	1851	0
164	20230926	164300	146939864	1851	1851	1851	1851	0
165	20230926	164200	146939864	1851	1851	1851	1851	0
166	20230926	164100	146939864	1851	1851	1851	1851	0
167	20230926	164000	146939864	1851	1851	1851	1851	0
168	20230926	163900	146939864	1851	1851	1851	1851	0
169	20230926	163800	146939864	1851	1851	1851	1851	0
170	20230926	163700	146939864	1851	1851	1851	1851	0
171	20230926	163600	146939864	1851	1851	1851	1851	0
172	20230926	163500	146939864	1851	1851	1851	1851	0
173	20230926	163400	146939864	1851	1851	1851	1851	0
174	20230926	163300	146939864	1851	1851	1851	1851	0
175	20230926	163200	146939864	1851	1851	1851	1851	0
176	20230926	163100	146939864	1851	1851	1851	1851	0
177	20230926	163000	146939864	1851	1851	1851	1851	0
178	20230926	162900	146939864	1851	1851	1851	1851	0
179	20230926	162800	146939864	1851	1851	1851	1851	0
180	20230926	162700	146939864	1851	1851	1851	1851	0
181	20230926	162600	146939864	1851	1851	1851	1851	0
182	20230926	162500	146939864	1851	1851	1851	1851	4558
183	20230926	162400	146939864	1851	1851	1851	1851	0
184	20230926	162300	146939864	1851	1851	1851	1851	0
185	20230926	162200	146939864	1851	1851	1851	1851	0
186	20230926	162100	146939864	1851	1851	1851	1851	0
187	20230926	162000	146939864	1851	1851	1851	1851	0
188	20230926	161900	146939864	1851	1851	1851	1851	0
189	20230926	161800	146939864	1851	1851	1851	1851	0
190	20230926	161700	146939864	1851	1851	1851	1851	0
191	20230926	161600	146939864	1851	1851	1851	1851	0
192	20230926	161500	146939864	1851	1851	1851	1851	0
193	20230926	161400	146939864	1851	1851	1851	1851	0
194	20230926	161300	146939864	1851	1851	1851	1851	0
195	20230926	161200	146939864	1851	1851	1851	1851	0
196	20230926	161100	146939864	1851	1851	1851	1851	0
197	20230926	161000	146939864	1851	1851	1851	1851	0
198	20230926	160900	146939864	1851	1851	1851	1851	0
199	20230926	160800	146939864	1851	1851	1851	1851	0
200	20230926	160700	146939864	1851	1851	1851	1851	0
201	20230926	160600	146939864	1851	1851	1851	1851	0
202	20230926	160500	146939864	1851	1851	1851	1851	0
203	20230926	160400	146939864	1851	1851	1851	1851	0
204	20230926	160300	146939864	1851	1851	1851	1851	0
205	20230926	160200	146939864	1851	1851	1851	1851	0
206	20230926	160100	146939864	1851	1851	1851	1851	0
207	20230926	160000	146939864	1851	1851	1851	1851	0
208	20230926	155900	146939864	1851	1851	1851	1851	0
209	20230926	155800	146939864	1851	1851	1851	1851	0
210	20230926	155700	146939864	1851	1851	1851	1851	0
211	20230926	155600	146939864	1851	1851	1851	1851	0
212	20230926	155500	146939864	1851	1851	1851	1851	4558
213	20230926	155400	146939864	1851	1851	1851	1851	0
214	20230926	155300	146939864	1851	1851	1851	1851	0
215	20230926	155200	146939864	1851	1851	1851	1851	0
216	20230926	155100	146939864	1851	1851	1851	1851	0
217	20230926	155000	146939864	1851	1851	1851	1851	0
218	20230926	154900	146939864	1851	1851	1851	1851	0
219	20230926	154800	146939864	1851	1851	1851	1851	0
220	20230926	154700	146939864	1851	1851	1851	1851	0
221	20230926	154600	146939864	1851	1851	1851	1851	0
222	20230926	154500	146939864	1851	1851	1851	1851	0
223	20230926	154400	146939864	1851	1851	1851	1851	0
224	20230926	154300	146939864	1851	1851	1851	1851	0
225	20230926	154200	146939864	1851	1851	1851	1851	0
226	20230926	154100	146939864	1851	1851	1851	1851	0
227	20230926	154000	146939864	1851	1851	1851	1851	0
228	20230926	153900	146939864	1851	1851	1851	1851	0
229	20230926	153800	146939864	1851	1851	1851	1851	0
230	20230926	153700	146939864	1851	1851	1851	1851	0
231	20230926	153600	146939864	1851	1851	1851	1851	0
232	20230926	153500	146939864	1851	1851	1851	1851	0
233	20230926	153400	146939864	1851	1851	1851	1851	0
234	20230926	153300	146939864	1851	1851	1851	1851	0
235	20230926	153200	146939864	1851	1851	1851	1851	0
236	20230926	153100	146939864	1851	1851	1851	1851	0
237	20230926	153000	146939864	1851	1851	1851	1851	4558
238	20230926	152900	138503006	1851	1851	1851	1851	0
239	20230926	152800	138503006	1851	1851	1851	1851	0
240	20230926	152700	138503006	1851	1851	1851	1851	0
241	20230926	152600	138503006	1851	1851	1851	1851	0
242	20230926	152500	138503006	1851	1851	1851	1851	0
243	20230926	152400	138503006	1851	1851	1851	1851	0
244	20230926	152300	138503006	1851	1851	1851	1851	0
245	20230926	152200	138503006	1851	1851	1851	1851	0
246	20230926	152100	138503006	1851	1851	1851	1851	0
247	20230926	152000	138503006	1851	1851	1851	1851	0
248	20230926	151900	138503006	1851	1851	1851	1851	0
249	20230926	151800	138503006	1851	1852	1855	1851	1606
250	20230926	151700	135525819	1855	1855	1855	1855	0
251	20230926	151600	135525819	1855	1855	1855	1855	0
252	20230926	151500	135525819	1855	1852	1855	1852	746
253	20230926	151400	134143828	1852	1852	1852	1852	1
254	20230926	151300	134141976	1852	1852	1852	1852	0
255	20230926	151200	134141976	1852	1852	1852	1852	6
256	20230926	151100	134130864	1852	1852	1852	1852	0
257	20230926	151000	134130864	1852	1852	1852	1852	0
258	20230926	150900	134130864	1852	1852	1852	1852	0
259	20230926	150800	134130864	1852	1852	1852	1850	2391
260	20230926	150700	129704246	1852	1853	1853	1852	44
261	20230926	150600	129622720	1854	1854	1854	1854	59
262	20230926	150500	129513334	1854	1854	1854	1854	0
263	20230926	150400	129513334	1854	1854	1854	1854	1
264	20230926	150300	129511480	1854	1854	1854	1854	0
265	20230926	150200	129511480	1854	1854	1854	1854	0
266	20230926	150100	129511480	1854	1854	1854	1854	3
267	20230926	150000	129505918	1854	1854	1854	1854	5
268	20230926	145900	129496648	1854	1854	1854	1854	1
269	20230926	145800	129494794	1855	1854	1855	1854	3
270	20230926	145700	129489230	1855	1855	1855	1855	24
271	20230926	145600	129444710	1855	1855	1855	1855	4
272	20230926	145500	129437290	1855	1851	1855	1851	54
273	20230926	145400	129337320	1858	1858	1858	1858	4
274	20230926	145300	129329888	1858	1858	1858	1858	6
275	20230926	145200	129318740	1851	1859	1859	1851	341
276	20230926	145100	128687541	1859	1859	1859	1859	4
277	20230926	145000	128680105	1859	1859	1859	1859	5
278	20230926	144900	128670810	1859	1859	1859	1859	5
279	20230926	144800	128661515	1859	1859	1859	1859	5
280	20230926	144700	128652220	1859	1859	1859	1859	4
281	20230926	144600	128644784	1859	1859	1859	1859	5
282	20230926	144500	128635489	1859	1859	1859	1859	261
283	20230926	144400	128150290	1851	1859	1859	1851	2001
284	20230926	144300	124446191	1859	1859	1859	1859	5
285	20230926	144200	124436896	1859	1856	1859	1853	254
286	20230926	144100	123965718	1859	1859	1859	1859	3
287	20230926	144000	123960141	1859	1859	1859	1859	5
288	20230926	143900	123950846	1859	1859	1859	1859	9
289	20230926	143800	123934115	1859	1859	1859	1859	3
290	20230926	143700	123928538	1859	1859	1859	1859	1
291	20230926	143600	123926679	1859	1859	1859	1859	5
292	20230926	143500	123917384	1859	1859	1859	1859	4
293	20230926	143400	123909948	1859	1859	1859	1859	3
294	20230926	143300	123904371	1859	1859	1859	1859	5
295	20230926	143200	123895076	1859	1859	1859	1859	4
296	20230926	143100	123887640	1859	1859	1859	1859	106
297	20230926	143000	123690586	1859	1859	1859	1859	5
298	20230926	142900	123681291	1859	1854	1859	1854	28
299	20230926	142800	123629369	1859	1859	1859	1859	4
300	20230926	142700	123621933	1859	1859	1859	1859	4
301	20230926	142600	123614497	1859	1859	1859	1859	10
302	20230926	142500	123595907	1859	1859	1859	1859	4
303	20230926	142400	123588471	1859	1859	1859	1859	3
304	20230926	142300	123582894	1860	1860	1860	1860	15
305	20230926	142200	123554994	1860	1860	1860	1860	34
306	20230926	142100	123491754	1860	1860	1860	1860	83
307	20230926	142000	123337374	1860	1860	1860	1860	3
308	20230926	141900	123331794	1859	1859	1860	1859	30
309	20230926	141800	123275998	1860	1860	1860	1860	5
310	20230926	141700	123266698	1860	1854	1860	1854	241
311	20230926	141600	122819401	1854	1854	1854	1854	4
312	20230926	141500	122811985	1854	1854	1854	1852	5
313	20230926	141400	122802717	1854	1854	1854	1854	79
314	20230926	141300	122656251	1854	1853	1854	1853	21
315	20230926	141200	122617336	1853	1852	1853	1852	4
316	20230926	141100	122609925	1852	1852	1852	1852	21
317	20230926	141000	122571033	1852	1852	1852	1852	93
318	20230926	140900	122398797	1852	1852	1852	1852	5
319	20230926	140800	122389537	1852	1852	1852	1852	16
320	20230926	140700	122359905	1852	1852	1852	1852	47
321	20230926	140600	122272861	1852	1852	1852	1852	436
322	20230926	140500	121465389	1852	1852	1852	1852	56
323	20230926	140400	121361677	1852	1852	1852	1852	6
324	20230926	140300	121350565	1852	1852	1852	1852	3
325	20230926	140200	121345009	1852	1852	1852	1852	5
326	20230926	140100	121335749	1852	1852	1852	1852	4
327	20230926	140000	121328341	1852	1852	1852	1852	3
328	20230926	135900	121322785	1852	1852	1852	1851	4
329	20230926	135800	121315378	1852	1852	1852	1852	4
330	20230926	135700	121307970	1852	1852	1852	1852	4
331	20230926	135600	121300562	1852	1852	1852	1852	6
332	20230926	135500	121289450	1852	1852	1852	1852	55
333	20230926	135400	121187590	1852	1853	1853	1852	1596
334	20230926	135300	118231794	1853	1853	1853	1853	5
335	20230926	135200	118222529	1853	1854	1854	1853	5
336	20230926	135100	118213260	1854	1865	1865	1854	750
337	20230926	135000	116822749	1865	1865	1865	1865	5
338	20230926	134900	116813424	1865	1854	1865	1853	2003
339	20230926	134800	113101816	1865	1865	1865	1865	4
340	20230926	134700	113094356	1865	1865	1865	1865	92
341	20230926	134600	112922776	1865	1865	1865	1865	4
342	20230926	134500	112915316	1865	1865	1865	1865	4
343	20230926	134400	112907856	1865	1865	1865	1865	4
344	20230926	134300	112900396	1855	1855	1855	1855	470
345	20230926	134200	112028546	1855	1852	1855	1852	6020
346	20230926	134100	100879497	1855	1853	1855	1852	670
347	20230926	134000	99638644	1855	1855	1855	1852	24
348	20230926	133900	99594181	1855	1853	1855	1853	749
349	20230926	133800	98206129	1853	1853	1853	1853	4
350	20230926	133700	98198717	1853	1853	1853	1853	5
351	20230926	133600	98189452	1853	1853	1853	1853	1
352	20230926	133500	98187599	1853	1853	1853	1853	305
353	20230926	133400	97622434	1854	1854	1854	1854	4
354	20230926	133300	97615018	1854	1854	1854	1854	5
355	20230926	133200	97605748	1854	1854	1854	1854	3
356	20230926	133100	97600186	1853	1854	1854	1853	325
357	20230926	133000	96997956	1854	1854	1854	1854	34
358	20230926	132900	96934920	1854	1854	1854	1854	4
359	20230926	132800	96927504	1853	1853	1853	1853	13
360	20230926	132700	96903415	1853	1853	1853	1853	81
361	20230926	132600	96753322	1854	1854	1854	1854	0
362	20230926	132500	96753322	1854	1854	1854	1854	0
363	20230926	132400	96753322	1854	1854	1854	1854	0
364	20230926	132300	96753322	1854	1854	1854	1854	38
365	20230926	132200	96682870	1855	1855	1855	1855	0
366	20230926	132100	96682870	1855	1855	1855	1855	0
367	20230926	132000	96682870	1855	1855	1855	1855	0
368	20230926	131900	96682870	1855	1855	1855	1855	16
369	20230926	131800	96653190	1855	1856	1856	1855	341
370	20230926	131700	96020604	1856	1856	1856	1856	0
371	20230926	131600	96020604	1856	1856	1856	1856	0
372	20230926	131500	96020604	1856	1856	1856	1856	0
373	20230926	131400	96020604	1856	1857	1857	1856	264
374	20230926	131300	95530612	1857	1857	1857	1857	0
375	20230926	131200	95530612	1857	1857	1857	1857	594
376	20230926	131100	94427554	1865	1865	1865	1865	0
377	20230926	131000	94427554	1865	1865	1865	1865	1
378	20230926	130900	94425689	1865	1865	1865	1865	0
379	20230926	130800	94425689	1865	1865	1865	1865	0
380	20230926	130700	94425689	1865	1865	1865	1865	0
381	20230926	130600	94425689	1865	1865	1865	1865	0
382	20230926	130500	94425689	1865	1865	1865	1865	0
383	20230926	130400	94425689	1865	1865	1865	1865	0
384	20230926	130300	94425689	1865	1865	1865	1865	0
385	20230926	130200	94425689	1865	1865	1865	1865	0
386	20230926	130100	94425689	1865	1865	1865	1865	0
387	20230926	130000	94425689	1865	1865	1865	1865	0
388	20230926	125900	94425689	1865	1865	1865	1865	5
389	20230926	125800	94416364	1857	1857	1857	1857	0
390	20230926	125700	94416364	1857	1857	1857	1857	0
391	20230926	125600	94416364	1857	1857	1857	1857	0
392	20230926	125500	94416364	1857	1857	1857	1857	0
393	20230926	125400	94416364	1857	1857	1857	1857	0
394	20230926	125300	94416364	1857	1857	1857	1857	0
395	20230926	125200	94416364	1857	1857	1857	1857	200
396	20230926	125100	94044964	1865	1865	1865	1865	0
397	20230926	125000	94044964	1865	1865	1865	1865	0
398	20230926	124900	94044964	1865	1865	1865	1865	0
399	20230926	124800	94044964	1865	1865	1865	1865	0
400	20230926	124700	94044964	1865	1865	1865	1865	0
401	20230926	124600	94044964	1865	1865	1865	1865	183
402	20230926	124500	93703669	1865	1865	1865	1865	0
403	20230926	124400	93703669	1865	1865	1865	1865	0
404	20230926	124300	93703669	1865	1865	1865	1865	0
405	20230926	124200	93703669	1865	1865	1865	1865	0
406	20230926	124100	93703669	1865	1865	1865	1865	0
407	20230926	124000	93703669	1865	1864	1865	1858	4599
408	20230926	123900	85154974	1864	1864	1864	1864	208
409	20230926	123800	84767262	1864	1864	1864	1864	268
410	20230926	123700	84267710	1865	1865	1865	1865	0
411	20230926	123600	84267710	1865	1865	1865	1865	0
412	20230926	123500	84267710	1865	1865	1865	1865	0
413	20230926	123400	84267710	1865	1865	1865	1865	0
414	20230926	123300	84267710	1865	1865	1865	1865	47
415	20230926	123200	84180055	1865	1865	1865	1865	0
416	20230926	123100	84180055	1865	1865	1865	1865	0
417	20230926	123000	84180055	1865	1865	1865	1865	187
418	20230926	122900	83831300	1871	1871	1871	1871	0
419	20230926	122800	83831300	1871	1871	1871	1871	0
420	20230926	122700	83831300	1871	1871	1871	1871	0
421	20230926	122600	83831300	1871	1871	1871	1871	0
422	20230926	122500	83831300	1871	1871	1871	1871	0
423	20230926	122400	83831300	1871	1871	1871	1871	0
424	20230926	122300	83831300	1871	1871	1871	1871	0
425	20230926	122200	83831300	1871	1871	1871	1871	0
426	20230926	122100	83831300	1871	1871	1871	1871	0
427	20230926	122000	83831300	1871	1871	1871	1871	0
428	20230926	121900	83831300	1871	1871	1871	1871	150
429	20230926	121800	83550650	1871	1871	1871	1871	0
430	20230926	121700	83550650	1871	1871	1871	1871	0
431	20230926	121600	83550650	1871	1871	1871	1871	1
432	20230926	121500	83548779	1870	1870	1870	1870	0
433	20230926	121400	83548779	1870	1870	1870	1870	0
434	20230926	121300	83548779	1870	1870	1870	1870	0
435	20230926	121200	83548779	1870	1870	1870	1870	0
436	20230926	121100	83548779	1870	1870	1870	1870	50
437	20230926	121000	83455279	1860	1860	1860	1860	500
438	20230926	120900	82525279	1860	1860	1860	1860	1000
439	20230926	120800	80665279	1873	1873	1873	1873	0
440	20230926	120700	80665279	1873	1873	1873	1873	0
441	20230926	120600	80665279	1873	1873	1873	1873	0
442	20230926	120500	80665279	1873	1873	1873	1873	0
443	20230926	120400	80665279	1873	1873	1873	1873	0
444	20230926	120300	80665279	1873	1873	1873	1873	899
445	20230926	120200	78981452	1860	1861	1861	1860	1000
446	20230926	120100	77121445	1862	1862	1862	1862	0
447	20230926	120000	77121445	1862	1862	1862	1862	500
448	20230926	115900	76190445	1873	1862	1874	1862	1197
449	20230926	115800	73957055	1862	1862	1862	1862	0
450	20230926	115700	73957055	1862	1862	1862	1862	0
451	20230926	115600	73957055	1862	1862	1862	1862	0
452	20230926	115500	73957055	1862	1860	1862	1859	51
453	20230926	115400	73862233	1858	1858	1858	1858	35
454	20230926	115300	73797203	1858	1858	1858	1858	0
455	20230926	115200	73797203	1858	1858	1858	1858	0
456	20230926	115100	73797203	1858	1858	1858	1858	0
457	20230926	115000	73797203	1858	1858	1858	1858	20
458	20230926	114900	73760043	1858	1858	1858	1858	0
459	20230926	114800	73760043	1858	1858	1858	1858	0
460	20230926	114700	73760043	1858	1858	1858	1858	0
461	20230926	114600	73760043	1858	1858	1858	1858	386
462	20230926	114500	73042855	1859	1861	1861	1859	1644
463	20230926	114400	69985240	1862	1862	1862	1862	0
464	20230926	114300	69985240	1862	1862	1862	1862	75
465	20230926	114200	69845590	1863	1863	1863	1863	20
466	20230926	114100	69808330	1863	1863	1863	1863	0
467	20230926	114000	69808330	1863	1863	1863	1863	0
468	20230926	113900	69808330	1863	1864	1864	1863	107
469	20230926	113800	69608955	1864	1864	1864	1864	0
470	20230926	113700	69608955	1864	1864	1864	1864	0
471	20230926	113600	69608955	1864	1864	1864	1864	0
472	20230926	113500	69608955	1864	1864	1864	1864	0
473	20230926	113400	69608955	1864	1864	1864	1864	1
474	20230926	113300	69607091	1864	1864	1864	1864	0
475	20230926	113200	69607091	1864	1865	1865	1864	1206
476	20230926	113100	67357979	1866	1866	1866	1866	187
477	20230926	113000	67009037	1867	1867	1867	1867	0
478	20230926	112900	67009037	1867	1867	1867	1867	0
479	20230926	112800	67009037	1867	1867	1867	1867	1
480	20230926	112700	67007170	1866	1867	1867	1866	551
481	20230926	112600	65978863	1867	1867	1867	1867	21
482	20230926	112500	65939656	1867	1867	1867	1867	0
483	20230926	112400	65939656	1867	1867	1867	1867	1
484	20230926	112300	65937789	1867	1867	1867	1867	0
485	20230926	112200	65937789	1867	1867	1867	1867	0
486	20230926	112100	65937789	1867	1867	1867	1867	200
487	20230926	112000	65564389	1867	1867	1867	1867	0
488	20230926	111900	65564389	1867	1867	1867	1867	0
489	20230926	111800	65564389	1867	1867	1867	1867	0
490	20230926	111700	65564389	1867	1867	1867	1867	0
491	20230926	111600	65564389	1867	1867	1867	1867	0
492	20230926	111500	65564389	1867	1867	1867	1867	0
493	20230926	111400	65564389	1867	1867	1867	1867	0
494	20230926	111300	65564389	1867	1867	1867	1867	0
495	20230926	111200	65564389	1867	1868	1868	1867	200
496	20230926	111100	65190894	1867	1867	1867	1867	0
497	20230926	111000	65190894	1867	1867	1867	1867	0
498	20230926	110900	65190894	1867	1867	1867	1867	0
499	20230926	110800	65190894	1867	1867	1867	1867	0
500	20230926	110700	65190894	1867	1867	1867	1867	0
501	20230926	110600	65190894	1867	1867	1867	1867	0
502	20230926	110500	65190894	1867	1867	1867	1867	0
503	20230926	110400	65190894	1867	1867	1867	1867	0
504	20230926	110300	65190894	1867	1867	1867	1867	0
505	20230926	110200	65190894	1867	1867	1867	1867	0
506	20230926	110100	65190894	1867	1867	1867	1867	0
507	20230926	110000	65190894	1867	1867	1867	1867	0
508	20230926	105900	65190894	1867	1867	1867	1867	1
509	20230926	105800	65189027	1866	1866	1866	1866	0
510	20230926	105700	65189027	1866	1867	1867	1866	2
511	20230926	105600	65185294	1866	1866	1866	1866	0
512	20230926	105500	65185294	1866	1866	1866	1866	0
513	20230926	105400	65185294	1866	1866	1866	1866	0
514	20230926	105300	65185294	1866	1867	1867	1866	500
515	20230926	105200	64251935	1870	1870	1870	1870	0
516	20230926	105100	64251935	1870	1870	1870	1870	0
517	20230926	105000	64251935	1870	1870	1870	1870	30
518	20230926	104900	64195835	1870	1870	1870	1870	0
519	20230926	104800	64195835	1870	1870	1870	1870	0
520	20230926	104700	64195835	1870	1870	1870	1870	0
521	20230926	104600	64195835	1870	1870	1870	1870	265
522	20230926	104500	63700285	1870	1870	1870	1870	223
523	20230926	104400	63283275	1870	1870	1870	1870	0
524	20230926	104300	63283275	1870	1870	1870	1870	0
525	20230926	104200	63283275	1870	1871	1871	1870	341
526	20230926	104100	62645298	1874	1872	1874	1872	19
527	20230926	104000	62609695	1873	1873	1873	1873	0
528	20230926	103900	62609695	1873	1873	1873	1873	0
529	20230926	103800	62609695	1873	1873	1873	1873	0
530	20230926	103700	62609695	1873	1873	1873	1873	309
531	20230926	103600	62030938	1874	1874	1874	1874	0
532	20230926	103500	62030938	1874	1874	1874	1874	0
533	20230926	103400	62030938	1874	1874	1874	1874	0
534	20230926	103300	62030938	1874	1874	1874	1874	0
535	20230926	103200	62030938	1874	1874	1874	1874	0
536	20230926	103100	62030938	1874	1874	1874	1874	0
537	20230926	103000	62030938	1874	1874	1874	1874	0
538	20230926	102900	62030938	1874	1874	1874	1874	0
539	20230926	102800	62030938	1874	1874	1874	1874	0
540	20230926	102700	62030938	1874	1874	1874	1874	1
541	20230926	102600	62029064	1875	1875	1875	1875	0
542	20230926	102500	62029064	1875	1875	1875	1875	0
543	20230926	102400	62029064	1875	1875	1875	1875	0
544	20230926	102300	62029064	1875	1875	1875	1875	0
545	20230926	102200	62029064	1875	1874	1875	1874	10
546	20230926	102100	62010318	1875	1875	1875	1875	0
547	20230926	102000	62010318	1875	1875	1875	1875	0
548	20230926	101900	62010318	1875	1875	1875	1875	0
549	20230926	101800	62010318	1875	1875	1875	1875	0
550	20230926	101700	62010318	1875	1875	1875	1875	50
551	20230926	101600	61916568	1876	1876	1876	1876	0
552	20230926	101500	61916568	1876	1876	1876	1876	0
553	20230926	101400	61916568	1876	1876	1876	1876	0
554	20230926	101300	61916568	1876	1876	1876	1876	0
555	20230926	101200	61916568	1876	1876	1876	1876	1
556	20230926	101100	61914692	1876	1876	1876	1876	0
557	20230926	101000	61914692	1876	1876	1876	1876	80
558	20230926	100900	61764612	1875	1874	1875	1874	26
559	20230926	100800	61715868	1869	1869	1869	1869	0
560	20230926	100700	61715868	1869	1869	1869	1869	735
561	20230926	100600	60342153	1866	1866	1866	1866	0
562	20230926	100500	60342153	1866	1866	1866	1866	10
563	20230926	100400	60323493	1865	1865	1865	1865	0
564	20230926	100300	60323493	1865	1865	1865	1865	0
565	20230926	100200	60323493	1865	1865	1865	1865	0
566	20230926	100100	60323493	1865	1865	1865	1865	0
567	20230926	100000	60323493	1865	1865	1865	1865	120
568	20230926	095900	60099693	1866	1869	1869	1866	3683
569	20230926	095800	53217804	1870	1870	1870	1870	318
570	20230926	095700	52623144	1870	1870	1870	1870	500
571	20230926	095600	51688144	1870	1870	1870	1870	0
572	20230926	095500	51688144	1870	1870	1870	1870	0
573	20230926	095400	51688144	1870	1870	1870	1870	0
574	20230926	095300	51688144	1870	1870	1870	1870	0
575	20230926	095200	51688144	1870	1870	1870	1870	0
576	20230926	095100	51688144	1870	1870	1870	1870	1
577	20230926	095000	51686274	1870	1870	1870	1870	3
578	20230926	094900	51680664	1875	1875	1875	1875	0
579	20230926	094800	51680664	1875	1875	1875	1875	9
580	20230926	094700	51663789	1876	1876	1876	1876	0
581	20230926	094600	51663789	1876	1876	1876	1876	3
582	20230926	094500	51658161	1876	1876	1876	1876	0
583	20230926	094400	51658161	1876	1876	1876	1876	883
584	20230926	094300	50001653	1876	1868	1876	1868	13
585	20230926	094200	49977353	1868	1868	1868	1868	201
586	20230926	094100	49601885	1867	1867	1867	1867	0
587	20230926	094000	49601885	1867	1867	1867	1867	0
588	20230926	093900	49601885	1867	1870	1870	1867	220
589	20230926	093800	49190773	1877	1877	1877	1877	0
590	20230926	093700	49190773	1877	1877	1877	1877	13
591	20230926	093600	49166372	1866	1877	1877	1866	730
592	20230926	093500	47803524	1877	1877	1877	1877	2
593	20230926	093400	47799770	1867	1867	1867	1867	474
594	20230926	093300	46914812	1867	1867	1867	1867	1071
595	20230926	093200	44915255	1866	1866	1867	1863	417
596	20230926	093100	44137224	1866	1866	1866	1863	260
597	20230926	093000	43652510	1867	1867	1867	1867	33
598	20230926	092900	43590899	1868	1869	1869	1868	128
599	20230926	092800	43351741	1870	1870	1870	1870	70
600	20230926	092700	43220841	1871	1871	1871	1871	0
601	20230926	092600	43220841	1871	1870	1871	1870	188
602	20230926	092500	42869163	1880	1880	1880	1880	0
603	20230926	092400	42869163	1880	1880	1880	1880	0
604	20230926	092300	42869163	1880	1875	1880	1875	57
605	20230926	092200	42762223	1880	1880	1880	1880	0
606	20230926	092100	42762223	1880	1878	1880	1878	31
607	20230926	092000	42703947	1879	1879	1879	1879	54
608	20230926	091900	42602481	1870	1874	1875	1870	1230
609	20230926	091800	40298949	1880	1875	1880	1874	68
610	20230926	091700	40171389	1880	1878	1880	1878	33
611	20230926	091600	40109381	1873	1873	1873	1873	96
612	20230926	091500	39929573	1880	1877	1880	1877	221
613	20230926	091400	39514408	1880	1878	1880	1878	24
614	20230926	091300	39469301	1877	1877	1877	1876	300
615	20230926	091200	38906203	1876	1876	1876	1876	0
616	20230926	091100	38906203	1876	1873	1876	1873	10
617	20230926	091000	38887456	1871	1873	1873	1871	3
618	20230926	090900	38881839	1872	1871	1872	1871	8595
619	20230926	090800	22798578	1870	1871	1871	1870	2979
620	20230926	090700	17224879	1871	1871	1871	1871	7338
621	20230926	090600	3495481	1870	1871	1872	1870	1284
622	20230926	090500	1092157	1871	1871	1871	1871	50
623	20230926	090400	998607	1870	1870	1870	1870	0
624	20230926	090300	998607	1870	1870	1871	1870	5
625	20230926	090200	989256	1870	1871	1871	1870	43
626	20230926	090100	908826	1872	1872	1872	1872	1
627	20230926	090000	906954	1872	1870	1872	1870	485