KissMeData/063440/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193000	273020934	1873	1873	1873	1873	5871
3	20230925	192900	273020934	1873	1873	1873	1873	0
4	20230925	192800	273020934	1873	1873	1873	1873	0
5	20230925	192700	273020934	1873	1873	1873	1873	0
6	20230925	192600	273020934	1873	1873	1873	1873	0
7	20230925	192500	273020934	1873	1873	1873	1873	0
8	20230925	192400	273020934	1873	1873	1873	1873	0
9	20230925	192300	273020934	1873	1873	1873	1873	0
10	20230925	192200	273020934	1873	1873	1873	1873	0
11	20230925	192100	273020934	1873	1873	1873	1873	0
12	20230925	192000	273020934	1873	1873	1873	1873	0
13	20230925	191900	273020934	1873	1873	1873	1873	0
14	20230925	191800	273020934	1873	1873	1873	1873	0
15	20230925	191700	273020934	1873	1873	1873	1873	0
16	20230925	191600	273020934	1873	1873	1873	1873	0
17	20230925	191500	273020934	1873	1873	1873	1873	0
18	20230925	191400	273020934	1873	1873	1873	1873	0
19	20230925	191300	273020934	1873	1873	1873	1873	0
20	20230925	191200	273020934	1873	1873	1873	1873	0
21	20230925	191100	273020934	1873	1873	1873	1873	0
22	20230925	191000	273020934	1873	1873	1873	1873	0
23	20230925	190900	273020934	1873	1873	1873	1873	0
24	20230925	190800	273020934	1873	1873	1873	1873	0
25	20230925	190700	273020934	1873	1873	1873	1873	0
26	20230925	190600	273020934	1873	1873	1873	1873	0
27	20230925	190500	273020934	1873	1873	1873	1873	0
28	20230925	190400	273020934	1873	1873	1873	1873	0
29	20230925	190300	273020934	1873	1873	1873	1873	0
30	20230925	190200	273020934	1873	1873	1873	1873	0
31	20230925	190100	273020934	1873	1873	1873	1873	0
32	20230925	190000	273020934	1873	1873	1873	1873	5871
33	20230925	185900	273020934	1873	1873	1873	1873	0
34	20230925	185800	273020934	1873	1873	1873	1873	0
35	20230925	185700	273020934	1873	1873	1873	1873	0
36	20230925	185600	273020934	1873	1873	1873	1873	0
37	20230925	185500	273020934	1873	1873	1873	1873	0
38	20230925	185400	273020934	1873	1873	1873	1873	0
39	20230925	185300	273020934	1873	1873	1873	1873	0
40	20230925	185200	273020934	1873	1873	1873	1873	0
41	20230925	185100	273020934	1873	1873	1873	1873	0
42	20230925	185000	273020934	1873	1873	1873	1873	0
43	20230925	184900	273020934	1873	1873	1873	1873	0
44	20230925	184800	273020934	1873	1873	1873	1873	0
45	20230925	184700	273020934	1873	1873	1873	1873	0
46	20230925	184600	273020934	1873	1873	1873	1873	0
47	20230925	184500	273020934	1873	1873	1873	1873	0
48	20230925	184400	273020934	1873	1873	1873	1873	0
49	20230925	184300	273020934	1873	1873	1873	1873	0
50	20230925	184200	273020934	1873	1873	1873	1873	0
51	20230925	184100	273020934	1873	1873	1873	1873	0
52	20230925	184000	273020934	1873	1873	1873	1873	0
53	20230925	183900	273020934	1873	1873	1873	1873	0
54	20230925	183800	273020934	1873	1873	1873	1873	0
55	20230925	183700	273020934	1873	1873	1873	1873	0
56	20230925	183600	273020934	1873	1873	1873	1873	0
57	20230925	183500	273020934	1873	1873	1873	1873	0
58	20230925	183400	273020934	1873	1873	1873	1873	0
59	20230925	183300	273020934	1873	1873	1873	1873	0
60	20230925	183200	273020934	1873	1873	1873	1873	0
61	20230925	183100	273020934	1873	1873	1873	1873	0
62	20230925	183000	273020934	1873	1873	1873	1873	5871
63	20230925	182900	273020934	1873	1873	1873	1873	0
64	20230925	182800	273020934	1873	1873	1873	1873	0
65	20230925	182700	273020934	1873	1873	1873	1873	0
66	20230925	182600	273020934	1873	1873	1873	1873	0
67	20230925	182500	273020934	1873	1873	1873	1873	0
68	20230925	182400	273020934	1873	1873	1873	1873	0
69	20230925	182300	273020934	1873	1873	1873	1873	0
70	20230925	182200	273020934	1873	1873	1873	1873	0
71	20230925	182100	273020934	1873	1873	1873	1873	0
72	20230925	182000	273020934	1873	1873	1873	1873	0
73	20230925	181900	273020934	1873	1873	1873	1873	0
74	20230925	181800	273020934	1873	1873	1873	1873	0
75	20230925	181700	273020934	1873	1873	1873	1873	0
76	20230925	181600	273020934	1873	1873	1873	1873	0
77	20230925	181500	273020934	1873	1873	1873	1873	0
78	20230925	181400	273020934	1873	1873	1873	1873	0
79	20230925	181300	273020934	1873	1873	1873	1873	0
80	20230925	181200	273020934	1873	1873	1873	1873	0
81	20230925	181100	273020934	1873	1873	1873	1873	0
82	20230925	181000	273020934	1873	1873	1873	1873	0
83	20230925	180900	273020934	1873	1873	1873	1873	0
84	20230925	180800	273020934	1873	1873	1873	1873	0
85	20230925	180700	273020934	1873	1873	1873	1873	0
86	20230925	180600	273020934	1873	1873	1873	1873	0
87	20230925	180500	273020934	1873	1873	1873	1873	0
88	20230925	180400	273020934	1873	1873	1873	1873	0
89	20230925	180300	273020934	1873	1873	1873	1873	0
90	20230925	180200	273020934	1873	1873	1873	1873	0
91	20230925	180100	273020934	1873	1873	1873	1873	0
92	20230925	180000	273020934	1873	1873	1873	1873	5871
93	20230925	175900	273020934	1873	1873	1873	1873	0
94	20230925	175800	273020934	1873	1873	1873	1873	0
95	20230925	175700	273020934	1873	1873	1873	1873	0
96	20230925	175600	273020934	1873	1873	1873	1873	0
97	20230925	175500	273020934	1873	1873	1873	1873	0
98	20230925	175400	273020934	1873	1873	1873	1873	0
99	20230925	175300	273020934	1873	1873	1873	1873	0
100	20230925	175200	273020934	1873	1873	1873	1873	0
101	20230925	175100	273020934	1873	1873	1873	1873	0
102	20230925	175000	273020934	1873	1873	1873	1873	0
103	20230925	174900	273020934	1873	1873	1873	1873	0
104	20230925	174800	273020934	1873	1873	1873	1873	0
105	20230925	174700	273020934	1873	1873	1873	1873	0
106	20230925	174600	273020934	1873	1873	1873	1873	0
107	20230925	174500	273020934	1873	1873	1873	1873	0
108	20230925	174400	273020934	1873	1873	1873	1873	0
109	20230925	174300	273020934	1873	1873	1873	1873	0
110	20230925	174200	273020934	1873	1873	1873	1873	0
111	20230925	174100	273020934	1873	1873	1873	1873	0
112	20230925	174000	273020934	1873	1873	1873	1873	0
113	20230925	173900	273020934	1873	1873	1873	1873	0
114	20230925	173800	273020934	1873	1873	1873	1873	0
115	20230925	173700	273020934	1873	1873	1873	1873	0
116	20230925	173600	273020934	1873	1873	1873	1873	0
117	20230925	173500	273020934	1873	1873	1873	1873	0
118	20230925	173400	273020934	1873	1873	1873	1873	0
119	20230925	173300	273020934	1873	1873	1873	1873	0
120	20230925	173200	273020934	1873	1873	1873	1873	0
121	20230925	173100	273020934	1873	1873	1873	1873	0
122	20230925	173000	273020934	1873	1873	1873	1873	5871
123	20230925	172900	273020934	1873	1873	1873	1873	0
124	20230925	172800	273020934	1873	1873	1873	1873	0
125	20230925	172700	273020934	1873	1873	1873	1873	0
126	20230925	172600	273020934	1873	1873	1873	1873	0
127	20230925	172500	273020934	1873	1873	1873	1873	0
128	20230925	172400	273020934	1873	1873	1873	1873	0
129	20230925	172300	273020934	1873	1873	1873	1873	0
130	20230925	172200	273020934	1873	1873	1873	1873	0
131	20230925	172100	273020934	1873	1873	1873	1873	0
132	20230925	172000	273020934	1873	1873	1873	1873	0
133	20230925	171900	273020934	1873	1873	1873	1873	0
134	20230925	171800	273020934	1873	1873	1873	1873	0
135	20230925	171700	273020934	1873	1873	1873	1873	0
136	20230925	171600	273020934	1873	1873	1873	1873	0
137	20230925	171500	273020934	1873	1873	1873	1873	0
138	20230925	171400	273020934	1873	1873	1873	1873	0
139	20230925	171300	273020934	1873	1873	1873	1873	0
140	20230925	171200	273020934	1873	1873	1873	1873	0
141	20230925	171100	273020934	1873	1873	1873	1873	0
142	20230925	171000	273020934	1873	1873	1873	1873	0
143	20230925	170900	273020934	1873	1873	1873	1873	0
144	20230925	170800	273020934	1873	1873	1873	1873	0
145	20230925	170700	273020934	1873	1873	1873	1873	0
146	20230925	170600	273020934	1873	1873	1873	1873	0
147	20230925	170500	273020934	1873	1873	1873	1873	0
148	20230925	170400	273020934	1873	1873	1873	1873	0
149	20230925	170300	273020934	1873	1873	1873	1873	0
150	20230925	170200	273020934	1873	1873	1873	1873	0
151	20230925	170100	273020934	1873	1873	1873	1873	0
152	20230925	170000	273020934	1873	1873	1873	1873	5871
153	20230925	165900	273020934	1873	1873	1873	1873	0
154	20230925	165800	273020934	1873	1873	1873	1873	0
155	20230925	165700	273020934	1873	1873	1873	1873	0
156	20230925	165600	273020934	1873	1873	1873	1873	0
157	20230925	165500	273020934	1873	1873	1873	1873	0
158	20230925	165400	273020934	1873	1873	1873	1873	0
159	20230925	165300	273020934	1873	1873	1873	1873	0
160	20230925	165200	273020934	1873	1873	1873	1873	0
161	20230925	165100	273020934	1873	1873	1873	1873	0
162	20230925	165000	273020934	1873	1873	1873	1873	0
163	20230925	164900	273020934	1873	1873	1873	1873	0
164	20230925	164800	273020934	1873	1873	1873	1873	0
165	20230925	164700	273020934	1873	1873	1873	1873	0
166	20230925	164600	273020934	1873	1873	1873	1873	0
167	20230925	164500	273020934	1873	1873	1873	1873	0
168	20230925	164400	273020934	1873	1873	1873	1873	0
169	20230925	164300	273020934	1873	1873	1873	1873	0
170	20230925	164200	273020934	1873	1873	1873	1873	0
171	20230925	164100	273020934	1873	1873	1873	1873	0
172	20230925	164000	273020934	1873	1873	1873	1873	0
173	20230925	163900	273020934	1873	1873	1873	1873	0
174	20230925	163800	273020934	1873	1873	1873	1873	0
175	20230925	163700	273020934	1873	1873	1873	1873	0
176	20230925	163600	273020934	1873	1873	1873	1873	0
177	20230925	163500	273020934	1873	1873	1873	1873	0
178	20230925	163400	273020934	1873	1873	1873	1873	0
179	20230925	163300	273020934	1873	1873	1873	1873	0
180	20230925	163200	273020934	1873	1873	1873	1873	0
181	20230925	163100	273020934	1873	1873	1873	1873	0
182	20230925	163000	273020934	1873	1873	1873	1873	5871
183	20230925	162900	273020934	1873	1873	1873	1873	0
184	20230925	162800	273020934	1873	1873	1873	1873	0
185	20230925	162700	273020934	1873	1873	1873	1873	0
186	20230925	162600	273020934	1873	1873	1873	1873	0
187	20230925	162500	273020934	1873	1873	1873	1873	0
188	20230925	162400	273020934	1873	1873	1873	1873	0
189	20230925	162300	273020934	1873	1873	1873	1873	0
190	20230925	162200	273020934	1873	1873	1873	1873	0
191	20230925	162100	273020934	1873	1873	1873	1873	0
192	20230925	162000	273020934	1873	1873	1873	1873	0
193	20230925	161900	273020934	1873	1873	1873	1873	0
194	20230925	161800	273020934	1873	1873	1873	1873	0
195	20230925	161700	273020934	1873	1873	1873	1873	0
196	20230925	161600	273020934	1873	1873	1873	1873	0
197	20230925	161500	273020934	1873	1873	1873	1873	0
198	20230925	161400	273020934	1873	1873	1873	1873	0
199	20230925	161300	273020934	1873	1873	1873	1873	0
200	20230925	161200	273020934	1873	1873	1873	1873	0
201	20230925	161100	273020934	1873	1873	1873	1873	0
202	20230925	161000	273020934	1873	1873	1873	1873	0
203	20230925	160900	273020934	1873	1873	1873	1873	0
204	20230925	160800	273020934	1873	1873	1873	1873	0
205	20230925	160700	273020934	1873	1873	1873	1873	0
206	20230925	160600	273020934	1873	1873	1873	1873	0
207	20230925	160500	273020934	1873	1873	1873	1873	0
208	20230925	160400	273020934	1873	1873	1873	1873	0
209	20230925	160300	273020934	1873	1873	1873	1873	0
210	20230925	160200	273020934	1873	1873	1873	1873	0
211	20230925	160100	273020934	1873	1873	1873	1873	0
212	20230925	160000	273020934	1873	1873	1873	1873	5871
213	20230925	155900	273020934	1873	1873	1873	1873	0
214	20230925	155800	273020934	1873	1873	1873	1873	0
215	20230925	155700	273020934	1873	1873	1873	1873	0
216	20230925	155600	273020934	1873	1873	1873	1873	0
217	20230925	155500	273020934	1873	1873	1873	1873	0
218	20230925	155400	273020934	1873	1873	1873	1873	0
219	20230925	155300	273020934	1873	1873	1873	1873	0
220	20230925	155200	273020934	1873	1873	1873	1873	0
221	20230925	155100	273020934	1873	1873	1873	1873	0
222	20230925	155000	273020934	1873	1873	1873	1873	0
223	20230925	154900	273020934	1873	1873	1873	1873	0
224	20230925	154800	273020934	1873	1873	1873	1873	0
225	20230925	154700	273020934	1873	1873	1873	1873	0
226	20230925	154600	273020934	1873	1873	1873	1873	0
227	20230925	154500	273020934	1873	1873	1873	1873	0
228	20230925	154400	273020934	1873	1873	1873	1873	0
229	20230925	154300	273020934	1873	1873	1873	1873	0
230	20230925	154200	273020934	1873	1873	1873	1873	0
231	20230925	154100	273020934	1873	1873	1873	1873	0
232	20230925	154000	273020934	1873	1873	1873	1873	0
233	20230925	153900	273020934	1873	1873	1873	1873	0
234	20230925	153800	273020934	1873	1873	1873	1873	0
235	20230925	153700	273020934	1873	1873	1873	1873	0
236	20230925	153600	273020934	1873	1873	1873	1873	0
237	20230925	153500	273020934	1873	1873	1873	1873	0
238	20230925	153400	273020934	1873	1873	1873	1873	0
239	20230925	153300	273020934	1873	1873	1873	1873	0
240	20230925	153200	273020934	1873	1873	1873	1873	0
241	20230925	153100	273020934	1873	1873	1873	1873	0
242	20230925	153000	273020934	1873	1873	1873	1873	11742
243	20230925	152900	262024551	1890	1890	1890	1890	0
244	20230925	152800	262024551	1890	1890	1890	1890	0
245	20230925	152700	262024551	1890	1890	1890	1890	0
246	20230925	152600	262024551	1890	1890	1890	1890	0
247	20230925	152500	262024551	1890	1890	1890	1890	0
248	20230925	152400	262024551	1890	1890	1890	1890	0
249	20230925	152300	262024551	1890	1890	1890	1890	0
250	20230925	152200	262024551	1890	1890	1890	1890	0
251	20230925	152100	262024551	1890	1890	1890	1890	0
252	20230925	152000	262024551	1890	1890	1890	1890	0
253	20230925	151900	262024551	1890	1890	1890	1890	23
254	20230925	151800	261981081	1890	1890	1890	1890	9
255	20230925	151700	261964071	1890	1890	1890	1890	0
256	20230925	151600	261964071	1890	1875	1890	1875	150
257	20230925	151500	261681619	1875	1880	1880	1875	155
258	20230925	151400	261390979	1874	1874	1874	1874	0
259	20230925	151300	261390979	1874	1874	1874	1874	0
260	20230925	151200	261390979	1874	1875	1875	1874	5752
261	20230925	151100	250608473	1876	1880	1880	1876	9864
262	20230925	151000	232095148	1878	1878	1878	1878	1500
263	20230925	150900	229278148	1878	1879	1879	1878	2462
264	20230925	150800	224652531	1879	1879	1879	1879	2418
265	20230925	150700	220109109	1880	1880	1880	1880	624
266	20230925	150600	218935989	1881	1880	1881	1880	663
267	20230925	150500	217689511	1880	1880	1880	1880	300
268	20230925	150400	217125511	1880	1880	1881	1880	1287
269	20230925	150300	214705950	1880	1881	1881	1880	643
270	20230925	150200	213496767	1881	1884	1884	1881	570
271	20230925	150100	212424591	1885	1885	1885	1885	12
272	20230925	150000	212401971	1881	1881	1881	1881	0
273	20230925	145900	212401971	1881	1881	1881	1881	508
274	20230925	145800	211446423	1881	1881	1881	1881	816
275	20230925	145700	209911527	1881	1882	1882	1881	1522
276	20230925	145600	207047601	1882	1882	1882	1882	313
277	20230925	145500	206458535	1882	1882	1882	1882	0
278	20230925	145400	206458535	1882	1882	1882	1882	305
279	20230925	145300	205884525	1882	1882	1882	1882	6708
280	20230925	145200	193260069	1883	1883	1883	1883	401
281	20230925	145100	192504986	1884	1883	1884	1883	2100
282	20230925	145000	188550586	1884	1885	1885	1884	586
283	20230925	144900	187446509	1885	1885	1885	1885	0
284	20230925	144800	187446509	1885	1884	1885	1884	3276
285	20230925	144700	181274449	1885	1885	1885	1885	0
286	20230925	144600	181274449	1885	1885	1885	1885	0
287	20230925	144500	181274449	1885	1885	1885	1885	0
288	20230925	144400	181274449	1885	1885	1885	1885	4
289	20230925	144300	181266909	1885	1885	1885	1885	1
290	20230925	144200	181265024	1885	1885	1885	1885	300
291	20230925	144100	180699524	1883	1883	1883	1883	0
292	20230925	144000	180699524	1883	1883	1883	1883	0
293	20230925	143900	180699524	1883	1883	1883	1883	0
294	20230925	143800	180699524	1883	1883	1883	1883	0
295	20230925	143700	180699524	1883	1883	1883	1883	0
296	20230925	143600	180699524	1883	1885	1885	1883	207
297	20230925	143500	180309729	1884	1884	1884	1884	0
298	20230925	143400	180309729	1884	1884	1884	1884	0
299	20230925	143300	180309729	1884	1884	1884	1884	0
300	20230925	143200	180309729	1884	1886	1886	1884	1846
301	20230925	143100	176830548	1888	1888	1888	1888	0
302	20230925	143000	176830548	1888	1888	1888	1888	1
303	20230925	142900	176828660	1888	1888	1888	1888	0
304	20230925	142800	176828660	1888	1888	1888	1888	264
305	20230925	142700	176330228	1888	1888	1888	1888	61
306	20230925	142600	176215060	1890	1890	1890	1890	0
307	20230925	142500	176215060	1890	1890	1890	1890	0
308	20230925	142400	176215060	1890	1890	1890	1890	0
309	20230925	142300	176215060	1890	1890	1890	1890	4
310	20230925	142200	176207500	1890	1890	1890	1890	0
311	20230925	142100	176207500	1890	1890	1890	1890	0
312	20230925	142000	176207500	1890	1890	1890	1890	1587
313	20230925	141900	173208070	1890	1890	1890	1890	9
314	20230925	141800	173191060	1890	1890	1890	1890	0
315	20230925	141700	173191060	1890	1890	1890	1890	105
316	20230925	141600	172992610	1886	1886	1886	1886	0
317	20230925	141500	172992610	1886	1886	1886	1886	0
318	20230925	141400	172992610	1886	1886	1886	1886	0
319	20230925	141300	172992610	1886	1886	1886	1886	0
320	20230925	141200	172992610	1886	1886	1886	1886	0
321	20230925	141100	172992610	1886	1886	1886	1886	0
322	20230925	141000	172992610	1886	1886	1886	1886	0
323	20230925	140900	172992610	1886	1886	1886	1886	0
324	20230925	140800	172992610	1886	1886	1886	1886	3980
325	20230925	140700	165486330	1886	1886	1886	1886	0
326	20230925	140600	165486330	1886	1886	1886	1886	1
327	20230925	140500	165484444	1885	1885	1885	1885	0
328	20230925	140400	165484444	1885	1885	1885	1885	101
329	20230925	140300	165294059	1885	1885	1885	1885	0
330	20230925	140200	165294059	1885	1885	1885	1885	7
331	20230925	140100	165280864	1886	1886	1886	1886	0
332	20230925	140000	165280864	1886	1886	1886	1886	0
333	20230925	135900	165280864	1886	1886	1886	1886	15
334	20230925	135800	165252574	1888	1888	1888	1888	0
335	20230925	135700	165252574	1888	1888	1888	1888	100
336	20230925	135600	165063774	1890	1890	1890	1890	25
337	20230925	135500	165016524	1891	1891	1891	1891	0
338	20230925	135400	165016524	1891	1891	1891	1891	10
339	20230925	135300	164997614	1891	1891	1891	1891	5
340	20230925	135200	164988159	1880	1880	1880	1880	0
341	20230925	135100	164988159	1880	1880	1880	1880	0
342	20230925	135000	164988159	1880	1880	1880	1880	0
343	20230925	134900	164988159	1880	1880	1880	1880	0
344	20230925	134800	164988159	1880	1884	1884	1880	5000
345	20230925	134700	155582685	1885	1885	1885	1885	0
346	20230925	134600	155582685	1885	1885	1885	1885	1
347	20230925	134500	155580800	1885	1885	1885	1885	1
348	20230925	134400	155578915	1882	1882	1882	1882	0
349	20230925	134300	155578915	1882	1882	1882	1882	15
350	20230925	134200	155550685	1882	1882	1882	1882	0
351	20230925	134100	155550685	1882	1882	1882	1882	0
352	20230925	134000	155550685	1882	1882	1882	1882	0
353	20230925	133900	155550685	1882	1883	1883	1882	1000
354	20230925	133800	153668018	1883	1883	1883	1883	0
355	20230925	133700	153668018	1883	1883	1883	1883	48
356	20230925	133600	153577634	1883	1883	1883	1883	1325
357	20230925	133500	151082659	1883	1883	1883	1883	51
358	20230925	133400	150986626	1883	1883	1883	1883	1
359	20230925	133300	150984743	1883	1883	1883	1883	200
360	20230925	133200	150608143	1883	1883	1883	1883	0
361	20230925	133100	150608143	1883	1883	1883	1883	0
362	20230925	133000	150608143	1883	1883	1883	1883	12
363	20230925	132900	150585547	1883	1883	1883	1883	64
364	20230925	132800	150465035	1891	1891	1891	1891	0
365	20230925	132700	150465035	1891	1891	1891	1891	0
366	20230925	132600	150465035	1891	1891	1891	1891	0
367	20230925	132500	150465035	1891	1880	1891	1880	3595
368	20230925	132400	143698621	1879	1878	1879	1878	1003
369	20230925	132300	141814936	1878	1878	1878	1878	490
370	20230925	132200	140894716	1877	1877	1877	1877	0
371	20230925	132100	140894716	1877	1877	1877	1877	0
372	20230925	132000	140894716	1877	1877	1877	1877	0
373	20230925	131900	140894716	1877	1877	1877	1877	0
374	20230925	131800	140894716	1877	1877	1877	1877	657
375	20230925	131700	139661527	1876	1876	1876	1876	0
376	20230925	131600	139661527	1876	1876	1876	1876	0
377	20230925	131500	139661527	1876	1876	1876	1876	0
378	20230925	131400	139661527	1876	1876	1876	1876	0
379	20230925	131300	139661527	1876	1876	1876	1876	0
380	20230925	131200	139661527	1876	1876	1876	1876	100
381	20230925	131100	139473927	1877	1877	1877	1877	0
382	20230925	131000	139473927	1877	1877	1877	1877	219
383	20230925	130900	139062864	1878	1878	1878	1878	652
384	20230925	130800	137838408	1879	1879	1879	1879	0
385	20230925	130700	137838408	1879	1879	1879	1879	0
386	20230925	130600	137838408	1879	1880	1880	1879	472
387	20230925	130500	136951517	1880	1880	1880	1880	0
388	20230925	130400	136951517	1880	1880	1880	1880	0
389	20230925	130300	136951517	1880	1880	1880	1880	0
390	20230925	130200	136951517	1880	1880	1880	1880	21
391	20230925	130100	136912037	1879	1879	1879	1879	0
392	20230925	130000	136912037	1879	1879	1879	1879	44
393	20230925	125900	136829361	1879	1879	1879	1879	0
394	20230925	125800	136829361	1879	1879	1879	1879	1000
395	20230925	125700	134950361	1879	1879	1879	1879	0
396	20230925	125600	134950361	1879	1879	1879	1879	0
397	20230925	125500	134950361	1879	1879	1879	1879	139
398	20230925	125400	134689180	1879	1879	1879	1879	0
399	20230925	125300	134689180	1879	1879	1879	1879	0
400	20230925	125200	134689180	1879	1879	1879	1879	0
401	20230925	125100	134689180	1879	1879	1879	1879	0
402	20230925	125000	134689180	1879	1879	1879	1879	450
403	20230925	124900	133843630	1879	1879	1879	1879	0
404	20230925	124800	133843630	1879	1879	1879	1879	0
405	20230925	124700	133843630	1879	1881	1881	1879	242
406	20230925	124600	133388901	1881	1881	1881	1881	1
407	20230925	124500	133387020	1879	1879	1879	1879	0
408	20230925	124400	133387020	1879	1879	1879	1879	0
409	20230925	124300	133387020	1879	1880	1880	1879	400
410	20230925	124200	132635121	1880	1880	1880	1880	701
411	20230925	124100	131317241	1881	1881	1881	1881	0
412	20230925	124000	131317241	1881	1881	1881	1881	0
413	20230925	123900	131317241	1881	1881	1881	1881	10
414	20230925	123800	131298431	1881	1881	1881	1881	10
415	20230925	123700	131279621	1879	1879	1879	1879	1
416	20230925	123600	131277742	1879	1881	1881	1879	51
417	20230925	123500	131181891	1880	1880	1880	1880	10
418	20230925	123400	131163091	1880	1880	1880	1880	0
419	20230925	123300	131163091	1880	1880	1880	1880	0
420	20230925	123200	131163091	1880	1880	1880	1880	111
421	20230925	123100	130954411	1879	1879	1879	1879	0
422	20230925	123000	130954411	1879	1879	1879	1879	231
423	20230925	122900	130520362	1878	1878	1878	1878	0
424	20230925	122800	130520362	1878	1878	1878	1878	3
425	20230925	122700	130514728	1878	1878	1878	1878	4
426	20230925	122600	130507216	1878	1879	1879	1878	115
427	20230925	122500	130291135	1878	1878	1878	1878	0
428	20230925	122400	130291135	1878	1878	1878	1878	0
429	20230925	122300	130291135	1878	1878	1878	1878	3
430	20230925	122200	130285501	1879	1879	1879	1879	1
431	20230925	122100	130283622	1879	1878	1879	1878	101
432	20230925	122000	130093844	1878	1878	1878	1878	0
433	20230925	121900	130093844	1878	1878	1878	1878	33
434	20230925	121800	130031870	1878	1880	1880	1878	913
435	20230925	121700	128315720	1881	1881	1881	1881	0
436	20230925	121600	128315720	1881	1881	1881	1881	0
437	20230925	121500	128315720	1881	1881	1881	1881	0
438	20230925	121400	128315720	1881	1881	1881	1881	2
439	20230925	121300	128311958	1881	1881	1881	1881	0
440	20230925	121200	128311958	1881	1881	1881	1881	0
441	20230925	121100	128311958	1881	1881	1881	1881	0
442	20230925	121000	128311958	1881	1881	1881	1881	1
443	20230925	120900	128310077	1881	1881	1881	1881	5
444	20230925	120800	128300672	1880	1880	1880	1880	1
445	20230925	120700	128298792	1880	1880	1880	1880	1
446	20230925	120600	128296912	1881	1881	1881	1881	30
447	20230925	120500	128240482	1881	1881	1881	1881	1
448	20230925	120400	128238601	1880	1880	1880	1880	0
449	20230925	120300	128238601	1880	1880	1880	1880	0
450	20230925	120200	128238601	1880	1880	1880	1880	0
451	20230925	120100	128238601	1880	1880	1880	1880	0
452	20230925	120000	128238601	1880	1880	1880	1880	0
453	20230925	115900	128238601	1880	1880	1880	1880	0
454	20230925	115800	128238601	1880	1880	1880	1880	2
455	20230925	115700	128234841	1880	1880	1880	1880	20
456	20230925	115600	128197241	1880	1880	1880	1880	37
457	20230925	115500	128127681	1880	1880	1880	1880	511
458	20230925	115400	127167001	1880	1880	1880	1880	2
459	20230925	115300	127163241	1879	1880	1880	1879	40
460	20230925	115200	127088069	1880	1880	1880	1880	31
461	20230925	115100	127029789	1881	1881	1882	1881	473
462	20230925	115000	126139896	1881	1881	1881	1881	7
463	20230925	114900	126126729	1882	1880	1882	1880	16
464	20230925	114800	126096629	1880	1881	1881	1880	172
465	20230925	114700	125773103	1880	1880	1880	1880	0
466	20230925	114600	125773103	1880	1880	1880	1880	0
467	20230925	114500	125773103	1880	1880	1880	1880	1
468	20230925	114400	125771223	1881	1881	1881	1881	2
469	20230925	114300	125767461	1881	1881	1881	1881	0
470	20230925	114200	125767461	1881	1881	1881	1881	0
471	20230925	114100	125767461	1881	1881	1881	1881	0
472	20230925	114000	125767461	1881	1881	1881	1881	154
473	20230925	113900	125477787	1879	1879	1881	1879	195
474	20230925	113800	125111004	1879	1878	1879	1878	2
475	20230925	113700	125107247	1878	1878	1878	1878	75
476	20230925	113600	124966397	1874	1874	1874	1874	0
477	20230925	113500	124966397	1874	1874	1874	1874	0
478	20230925	113400	124966397	1874	1874	1874	1874	0
479	20230925	113300	124966397	1874	1874	1874	1874	0
480	20230925	113200	124966397	1874	1874	1874	1874	0
481	20230925	113100	124966397	1874	1874	1874	1874	0
482	20230925	113000	124966397	1874	1874	1874	1874	0
483	20230925	112900	124966397	1874	1874	1874	1874	0
484	20230925	112800	124966397	1874	1874	1874	1874	0
485	20230925	112700	124966397	1874	1874	1874	1874	0
486	20230925	112600	124966397	1874	1874	1874	1874	0
487	20230925	112500	124966397	1874	1880	1880	1874	320
488	20230925	112400	124365773	1880	1876	1880	1876	3
489	20230925	112300	124360141	1876	1876	1876	1876	1
490	20230925	112200	124358265	1876	1881	1881	1876	46
491	20230925	112100	124271744	1881	1881	1881	1881	5
492	20230925	112000	124262339	1882	1882	1882	1882	4
493	20230925	111900	124254811	1882	1882	1882	1882	100
494	20230925	111800	124066611	1882	1882	1882	1882	0
495	20230925	111700	124066611	1882	1882	1882	1882	4
496	20230925	111600	124059083	1882	1881	1882	1881	2
497	20230925	111500	124055320	1882	1882	1882	1882	0
498	20230925	111400	124055320	1882	1882	1882	1882	0
499	20230925	111300	124055320	1882	1882	1882	1882	0
500	20230925	111200	124055320	1882	1882	1882	1882	0
501	20230925	111100	124055320	1882	1870	1882	1870	923
502	20230925	111000	122320634	1869	1879	1879	1869	6122
503	20230925	110900	110851917	1878	1878	1878	1878	0
504	20230925	110800	110851917	1878	1878	1878	1878	280
505	20230925	110700	110326077	1877	1877	1877	1877	0
506	20230925	110600	110326077	1877	1880	1880	1877	700
507	20230925	110500	109011228	1880	1880	1880	1880	128
508	20230925	110400	108770588	1880	1880	1880	1880	360
509	20230925	110300	108093788	1880	1880	1880	1880	20
510	20230925	110200	108056188	1880	1880	1880	1879	105
511	20230925	110100	107858882	1880	1883	1883	1880	6598
512	20230925	110000	95449201	1884	1884	1884	1884	50
513	20230925	105900	95355001	1885	1885	1885	1885	5
514	20230925	105800	95345576	1885	1885	1885	1885	21
515	20230925	105700	95305991	1885	1885	1885	1885	1
516	20230925	105600	95304106	1883	1883	1883	1883	0
517	20230925	105500	95304106	1883	1887	1887	1883	3324
518	20230925	105400	89038888	1887	1889	1889	1887	998
519	20230925	105300	87154762	1892	1892	1892	1892	364
520	20230925	105200	86466074	1893	1893	1893	1893	0
521	20230925	105100	86466074	1893	1893	1893	1893	0
522	20230925	105000	86466074	1893	1893	1893	1893	6
523	20230925	104900	86454716	1894	1887	1894	1887	1514
524	20230925	104800	83597467	1887	1887	1887	1887	6
525	20230925	104700	83586145	1886	1887	1887	1886	55
526	20230925	104600	83482410	1887	1887	1887	1887	405
527	20230925	104500	82718175	1887	1888	1888	1887	120
528	20230925	104400	82491660	1887	1887	1887	1887	0
529	20230925	104300	82491660	1887	1892	1892	1887	300
530	20230925	104200	81924848	1890	1890	1890	1890	11
531	20230925	104100	81904058	1890	1890	1890	1890	0
532	20230925	104000	81904058	1890	1890	1890	1890	2995
533	20230925	103900	76243508	1890	1890	1890	1890	23
534	20230925	103800	76200038	1891	1891	1891	1891	0
535	20230925	103700	76200038	1891	1891	1891	1891	206
536	20230925	103600	75810492	1890	1890	1890	1890	0
537	20230925	103500	75810492	1890	1890	1890	1890	0
538	20230925	103400	75810492	1890	1890	1890	1890	0
539	20230925	103300	75810492	1890	1890	1890	1890	0
540	20230925	103200	75810492	1890	1890	1890	1890	0
541	20230925	103100	75810492	1890	1890	1890	1890	0
542	20230925	103000	75810492	1890	1890	1890	1890	16
543	20230925	102900	75780252	1890	1890	1890	1890	0
544	20230925	102800	75780252	1890	1892	1892	1890	906
545	20230925	102700	74067802	1891	1896	1896	1891	1395
546	20230925	102600	71428851	1896	1896	1896	1896	0
547	20230925	102500	71428851	1896	1896	1896	1896	1
548	20230925	102400	71426955	1896	1896	1896	1896	0
549	20230925	102300	71426955	1896	1896	1896	1896	0
550	20230925	102200	71426955	1896	1896	1896	1896	10
551	20230925	102100	71407995	1890	1890	1890	1890	1288
552	20230925	102000	68973675	1889	1889	1889	1889	0
553	20230925	101900	68973675	1889	1889	1889	1889	0
554	20230925	101800	68973675	1889	1896	1896	1889	203
555	20230925	101700	68590186	1896	1892	1896	1890	257
556	20230925	101600	68103823	1890	1895	1895	1890	10775
557	20230925	101500	47721321	1895	1896	1896	1895	536
558	20230925	101400	46705071	1897	1897	1897	1896	11
559	20230925	101300	46684208	1898	1899	1899	1898	103
560	20230925	101200	46488616	1899	1900	1900	1899	14
561	20230925	101100	46462027	1900	1900	1900	1900	0
562	20230925	101000	46462027	1900	1901	1901	1900	314
563	20230925	100900	45865417	1900	1900	1900	1900	0
564	20230925	100800	45865417	1900	1900	1900	1900	0
565	20230925	100700	45865417	1900	1900	1900	1900	0
566	20230925	100600	45865417	1900	1900	1900	1900	0
567	20230925	100500	45865417	1900	1900	1900	1900	0
568	20230925	100400	45865417	1900	1900	1900	1900	90
569	20230925	100300	45694417	1900	1901	1901	1900	3214
570	20230925	100200	39585513	1901	1901	1901	1901	4
571	20230925	100100	39577909	1901	1901	1901	1901	1
572	20230925	100000	39576008	1893	1893	1893	1893	867
573	20230925	095900	37934777	1902	1893	1902	1893	2
574	20230925	095800	37930982	1893	1893	1893	1893	2
575	20230925	095700	37927196	1893	1893	1893	1893	14
576	20230925	095600	37900694	1892	1892	1892	1892	0
577	20230925	095500	37900694	1892	1893	1893	1892	17
578	20230925	095400	37868520	1891	1891	1891	1891	0
579	20230925	095300	37868520	1891	1891	1891	1891	0
580	20230925	095200	37868520	1891	1903	1903	1891	729
581	20230925	095100	36489969	1891	1896	1896	1891	1230
582	20230925	095000	34158081	1895	1895	1895	1895	0
583	20230925	094900	34158081	1895	1895	1895	1895	176
584	20230925	094800	33824561	1895	1895	1895	1895	10
585	20230925	094700	33805611	1895	1895	1895	1895	1
586	20230925	094600	33803716	1891	1891	1891	1891	0
587	20230925	094500	33803716	1891	1891	1891	1891	0
588	20230925	094400	33803716	1891	1895	1895	1891	125
589	20230925	094300	33566905	1895	1895	1895	1895	6
590	20230925	094200	33555535	1895	1895	1895	1895	1
591	20230925	094100	33553640	1895	1896	1896	1891	2630
592	20230925	094000	28572376	1897	1902	1902	1897	981
593	20230925	093900	26710785	1900	1901	1903	1899	4121
594	20230925	093800	18880620	1901	1903	1903	1901	1917
595	20230925	093700	15236401	1903	1903	1903	1903	2
596	20230925	093600	15232595	1901	1903	1903	1901	519
597	20230925	093500	14245066	1903	1903	1903	1903	500
598	20230925	093400	13293566	1903	1903	1903	1903	44
599	20230925	093300	13209834	1903	1903	1903	1903	3
600	20230925	093200	13204125	1902	1902	1902	1902	0
601	20230925	093100	13204125	1902	1903	1903	1902	234
602	20230925	093000	12758824	1904	1904	1904	1904	0
603	20230925	092900	12758824	1904	1904	1904	1904	0
604	20230925	092800	12758824	1904	1904	1904	1904	0
605	20230925	092700	12758824	1904	1904	1904	1904	8
606	20230925	092600	12743592	1904	1904	1904	1904	946
607	20230925	092500	10942408	1903	1903	1903	1903	3021
608	20230925	092400	5193445	1903	1903	1903	1903	5
609	20230925	092300	5183930	1903	1903	1903	1903	174
610	20230925	092200	4852808	1903	1903	1903	1903	162
611	20230925	092100	4544522	1903	1903	1903	1903	204
612	20230925	092000	4156310	1903	1903	1903	1903	111
613	20230925	091900	3945077	1903	1903	1903	1900	325
614	20230925	091800	3327272	1903	1903	1903	1903	35
615	20230925	091700	3260667	1904	1904	1904	1903	27
616	20230925	091600	3209260	1903	1903	1903	1903	0
617	20230925	091500	3209260	1903	1903	1903	1903	0
618	20230925	091400	3209260	1903	1903	1903	1903	0
619	20230925	091300	3209260	1903	1903	1903	1903	7
620	20230925	091200	3195939	1903	1907	1907	1903	201
621	20230925	091100	2813428	1907	1907	1907	1907	5
622	20230925	091000	2803893	1907	1907	1907	1907	21
623	20230925	090900	2763846	1900	1900	1900	1900	0
624	20230925	090800	2763846	1900	1900	1901	1900	413
625	20230925	090700	1979137	1907	1907	1907	1907	3
626	20230925	090600	1973416	1907	1907	1907	1907	41
627	20230925	090500	1895229	1908	1908	1908	1908	1
628	20230925	090400	1893321	1900	1900	1900	1900	561
629	20230925	090300	827421	1893	1893	1893	1893	0
630	20230925	090200	827421	1893	1893	1893	1893	0
631	20230925	090100	827421	1893	1893	1893	1893	0
632	20230925	090000	827421	1893	1893	1893	1893	427