KissMeData/063440/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	192900	229438350	1885	1885	1885	1885	10377
3	20230926	192800	229438350	1885	1885	1885	1885	0
4	20230926	192700	229438350	1885	1885	1885	1885	0
5	20230926	192600	229438350	1885	1885	1885	1885	0
6	20230926	192500	229438350	1885	1885	1885	1885	0
7	20230926	192400	229438350	1885	1885	1885	1885	0
8	20230926	192300	229438350	1885	1885	1885	1885	0
9	20230926	192200	229438350	1885	1885	1885	1885	0
10	20230926	192100	229438350	1885	1885	1885	1885	0
11	20230926	192000	229438350	1885	1885	1885	1885	0
12	20230926	191900	229438350	1885	1885	1885	1885	0
13	20230926	191800	229438350	1885	1885	1885	1885	0
14	20230926	191700	229438350	1885	1885	1885	1885	0
15	20230926	191600	229438350	1885	1885	1885	1885	0
16	20230926	191500	229438350	1885	1885	1885	1885	0
17	20230926	191400	229438350	1885	1885	1885	1885	0
18	20230926	191300	229438350	1885	1885	1885	1885	0
19	20230926	191200	229438350	1885	1885	1885	1885	0
20	20230926	191100	229438350	1885	1885	1885	1885	0
21	20230926	191000	229438350	1885	1885	1885	1885	0
22	20230926	190900	229438350	1885	1885	1885	1885	0
23	20230926	190800	229438350	1885	1885	1885	1885	0
24	20230926	190700	229438350	1885	1885	1885	1885	0
25	20230926	190600	229438350	1885	1885	1885	1885	0
26	20230926	190500	229438350	1885	1885	1885	1885	0
27	20230926	190400	229438350	1885	1885	1885	1885	0
28	20230926	190300	229438350	1885	1885	1885	1885	0
29	20230926	190200	229438350	1885	1885	1885	1885	0
30	20230926	190100	229438350	1885	1885	1885	1885	0
31	20230926	190000	229438350	1885	1885	1885	1885	0
32	20230926	185900	229438350	1885	1885	1885	1885	10377
33	20230926	185800	229438350	1885	1885	1885	1885	0
34	20230926	185700	229438350	1885	1885	1885	1885	0
35	20230926	185600	229438350	1885	1885	1885	1885	0
36	20230926	185500	229438350	1885	1885	1885	1885	0
37	20230926	185400	229438350	1885	1885	1885	1885	0
38	20230926	185300	229438350	1885	1885	1885	1885	0
39	20230926	185200	229438350	1885	1885	1885	1885	0
40	20230926	185100	229438350	1885	1885	1885	1885	0
41	20230926	185000	229438350	1885	1885	1885	1885	0
42	20230926	184900	229438350	1885	1885	1885	1885	0
43	20230926	184800	229438350	1885	1885	1885	1885	0
44	20230926	184700	229438350	1885	1885	1885	1885	0
45	20230926	184600	229438350	1885	1885	1885	1885	0
46	20230926	184500	229438350	1885	1885	1885	1885	0
47	20230926	184400	229438350	1885	1885	1885	1885	0
48	20230926	184300	229438350	1885	1885	1885	1885	0
49	20230926	184200	229438350	1885	1885	1885	1885	0
50	20230926	184100	229438350	1885	1885	1885	1885	0
51	20230926	184000	229438350	1885	1885	1885	1885	0
52	20230926	183900	229438350	1885	1885	1885	1885	0
53	20230926	183800	229438350	1885	1885	1885	1885	0
54	20230926	183700	229438350	1885	1885	1885	1885	0
55	20230926	183600	229438350	1885	1885	1885	1885	0
56	20230926	183500	229438350	1885	1885	1885	1885	0
57	20230926	183400	229438350	1885	1885	1885	1885	0
58	20230926	183300	229438350	1885	1885	1885	1885	0
59	20230926	183200	229438350	1885	1885	1885	1885	0
60	20230926	183100	229438350	1885	1885	1885	1885	0
61	20230926	183000	229438350	1885	1885	1885	1885	0
62	20230926	182900	229438350	1885	1885	1885	1885	10377
63	20230926	182800	229438350	1885	1885	1885	1885	0
64	20230926	182700	229438350	1885	1885	1885	1885	0
65	20230926	182600	229438350	1885	1885	1885	1885	0
66	20230926	182500	229438350	1885	1885	1885	1885	0
67	20230926	182400	229438350	1885	1885	1885	1885	0
68	20230926	182300	229438350	1885	1885	1885	1885	0
69	20230926	182200	229438350	1885	1885	1885	1885	0
70	20230926	182100	229438350	1885	1885	1885	1885	0
71	20230926	182000	229438350	1885	1885	1885	1885	0
72	20230926	181900	229438350	1885	1885	1885	1885	0
73	20230926	181800	229438350	1885	1885	1885	1885	0
74	20230926	181700	229438350	1885	1885	1885	1885	0
75	20230926	181600	229438350	1885	1885	1885	1885	0
76	20230926	181500	229438350	1885	1885	1885	1885	0
77	20230926	181400	229438350	1885	1885	1885	1885	0
78	20230926	181300	229438350	1885	1885	1885	1885	0
79	20230926	181200	229438350	1885	1885	1885	1885	0
80	20230926	181100	229438350	1885	1885	1885	1885	0
81	20230926	181000	229438350	1885	1885	1885	1885	0
82	20230926	180900	229438350	1885	1885	1885	1885	0
83	20230926	180800	229438350	1885	1885	1885	1885	0
84	20230926	180700	229438350	1885	1885	1885	1885	0
85	20230926	180600	229438350	1885	1885	1885	1885	0
86	20230926	180500	229438350	1885	1885	1885	1885	0
87	20230926	180400	229438350	1885	1885	1885	1885	0
88	20230926	180300	229438350	1885	1885	1885	1885	0
89	20230926	180200	229438350	1885	1885	1885	1885	0
90	20230926	180100	229438350	1885	1885	1885	1885	0
91	20230926	180000	229438350	1885	1885	1885	1885	0
92	20230926	175900	229438350	1885	1885	1885	1885	10377
93	20230926	175800	229438350	1885	1885	1885	1885	0
94	20230926	175700	229438350	1885	1885	1885	1885	0
95	20230926	175600	229438350	1885	1885	1885	1885	0
96	20230926	175500	229438350	1885	1885	1885	1885	0
97	20230926	175400	229438350	1885	1885	1885	1885	0
98	20230926	175300	229438350	1885	1885	1885	1885	0
99	20230926	175200	229438350	1885	1885	1885	1885	0
100	20230926	175100	229438350	1885	1885	1885	1885	0
101	20230926	175000	229438350	1885	1885	1885	1885	0
102	20230926	174900	229438350	1885	1885	1885	1885	0
103	20230926	174800	229438350	1885	1885	1885	1885	0
104	20230926	174700	229438350	1885	1885	1885	1885	0
105	20230926	174600	229438350	1885	1885	1885	1885	0
106	20230926	174500	229438350	1885	1885	1885	1885	0
107	20230926	174400	229438350	1885	1885	1885	1885	0
108	20230926	174300	229438350	1885	1885	1885	1885	0
109	20230926	174200	229438350	1885	1885	1885	1885	0
110	20230926	174100	229438350	1885	1885	1885	1885	0
111	20230926	174000	229438350	1885	1885	1885	1885	0
112	20230926	173900	229438350	1885	1885	1885	1885	0
113	20230926	173800	229438350	1885	1885	1885	1885	0
114	20230926	173700	229438350	1885	1885	1885	1885	0
115	20230926	173600	229438350	1885	1885	1885	1885	0
116	20230926	173500	229438350	1885	1885	1885	1885	0
117	20230926	173400	229438350	1885	1885	1885	1885	0
118	20230926	173300	229438350	1885	1885	1885	1885	0
119	20230926	173200	229438350	1885	1885	1885	1885	0
120	20230926	173100	229438350	1885	1885	1885	1885	0
121	20230926	173000	229438350	1885	1885	1885	1885	0
122	20230926	172900	229438350	1885	1885	1885	1885	10377
123	20230926	172800	229438350	1885	1885	1885	1885	0
124	20230926	172700	229438350	1885	1885	1885	1885	0
125	20230926	172600	229438350	1885	1885	1885	1885	0
126	20230926	172500	229438350	1885	1885	1885	1885	0
127	20230926	172400	229438350	1885	1885	1885	1885	0
128	20230926	172300	229438350	1885	1885	1885	1885	0
129	20230926	172200	229438350	1885	1885	1885	1885	0
130	20230926	172100	229438350	1885	1885	1885	1885	0
131	20230926	172000	229438350	1885	1885	1885	1885	0
132	20230926	171900	229438350	1885	1885	1885	1885	0
133	20230926	171800	229438350	1885	1885	1885	1885	0
134	20230926	171700	229438350	1885	1885	1885	1885	0
135	20230926	171600	229438350	1885	1885	1885	1885	0
136	20230926	171500	229438350	1885	1885	1885	1885	0
137	20230926	171400	229438350	1885	1885	1885	1885	0
138	20230926	171300	229438350	1885	1885	1885	1885	0
139	20230926	171200	229438350	1885	1885	1885	1885	0
140	20230926	171100	229438350	1885	1885	1885	1885	0
141	20230926	171000	229438350	1885	1885	1885	1885	0
142	20230926	170900	229438350	1885	1885	1885	1885	0
143	20230926	170800	229438350	1885	1885	1885	1885	0
144	20230926	170700	229438350	1885	1885	1885	1885	0
145	20230926	170600	229438350	1885	1885	1885	1885	0
146	20230926	170500	229438350	1885	1885	1885	1885	0
147	20230926	170400	229438350	1885	1885	1885	1885	0
148	20230926	170300	229438350	1885	1885	1885	1885	0
149	20230926	170200	229438350	1885	1885	1885	1885	0
150	20230926	170100	229438350	1885	1885	1885	1885	0
151	20230926	170000	229438350	1885	1885	1885	1885	0
152	20230926	165900	229438350	1885	1885	1885	1885	10377
153	20230926	165800	229438350	1885	1885	1885	1885	0
154	20230926	165700	229438350	1885	1885	1885	1885	0
155	20230926	165600	229438350	1885	1885	1885	1885	0
156	20230926	165500	229438350	1885	1885	1885	1885	0
157	20230926	165400	229438350	1885	1885	1885	1885	0
158	20230926	165300	229438350	1885	1885	1885	1885	0
159	20230926	165200	229438350	1885	1885	1885	1885	0
160	20230926	165100	229438350	1885	1885	1885	1885	0
161	20230926	165000	229438350	1885	1885	1885	1885	0
162	20230926	164900	229438350	1885	1885	1885	1885	0
163	20230926	164800	229438350	1885	1885	1885	1885	0
164	20230926	164700	229438350	1885	1885	1885	1885	0
165	20230926	164600	229438350	1885	1885	1885	1885	0
166	20230926	164500	229438350	1885	1885	1885	1885	0
167	20230926	164400	229438350	1885	1885	1885	1885	0
168	20230926	164300	229438350	1885	1885	1885	1885	0
169	20230926	164200	229438350	1885	1885	1885	1885	0
170	20230926	164100	229438350	1885	1885	1885	1885	0
171	20230926	164000	229438350	1885	1885	1885	1885	0
172	20230926	163900	229438350	1885	1885	1885	1885	0
173	20230926	163800	229438350	1885	1885	1885	1885	0
174	20230926	163700	229438350	1885	1885	1885	1885	0
175	20230926	163600	229438350	1885	1885	1885	1885	0
176	20230926	163500	229438350	1885	1885	1885	1885	0
177	20230926	163400	229438350	1885	1885	1885	1885	0
178	20230926	163300	229438350	1885	1885	1885	1885	0
179	20230926	163200	229438350	1885	1885	1885	1885	0
180	20230926	163100	229438350	1885	1885	1885	1885	0
181	20230926	163000	229438350	1885	1885	1885	1885	0
182	20230926	162900	229438350	1885	1885	1885	1885	10377
183	20230926	162800	229438350	1885	1885	1885	1885	0
184	20230926	162700	229438350	1885	1885	1885	1885	0
185	20230926	162600	229438350	1885	1885	1885	1885	0
186	20230926	162500	229438350	1885	1885	1885	1885	0
187	20230926	162400	229438350	1885	1885	1885	1885	0
188	20230926	162300	229438350	1885	1885	1885	1885	0
189	20230926	162200	229438350	1885	1885	1885	1885	0
190	20230926	162100	229438350	1885	1885	1885	1885	0
191	20230926	162000	229438350	1885	1885	1885	1885	0
192	20230926	161900	229438350	1885	1885	1885	1885	0
193	20230926	161800	229438350	1885	1885	1885	1885	0
194	20230926	161700	229438350	1885	1885	1885	1885	0
195	20230926	161600	229438350	1885	1885	1885	1885	0
196	20230926	161500	229438350	1885	1885	1885	1885	0
197	20230926	161400	229438350	1885	1885	1885	1885	0
198	20230926	161300	229438350	1885	1885	1885	1885	0
199	20230926	161200	229438350	1885	1885	1885	1885	0
200	20230926	161100	229438350	1885	1885	1885	1885	0
201	20230926	161000	229438350	1885	1885	1885	1885	0
202	20230926	160900	229438350	1885	1885	1885	1885	0
203	20230926	160800	229438350	1885	1885	1885	1885	0
204	20230926	160700	229438350	1885	1885	1885	1885	0
205	20230926	160600	229438350	1885	1885	1885	1885	0
206	20230926	160500	229438350	1885	1885	1885	1885	0
207	20230926	160400	229438350	1885	1885	1885	1885	0
208	20230926	160300	229438350	1885	1885	1885	1885	0
209	20230926	160200	229438350	1885	1885	1885	1885	0
210	20230926	160100	229438350	1885	1885	1885	1885	0
211	20230926	160000	229438350	1885	1885	1885	1885	0
212	20230926	155900	229438350	1885	1885	1885	1885	10377
213	20230926	155800	229438350	1885	1885	1885	1885	0
214	20230926	155700	229438350	1885	1885	1885	1885	0
215	20230926	155600	229438350	1885	1885	1885	1885	0
216	20230926	155500	229438350	1885	1885	1885	1885	0
217	20230926	155400	229438350	1885	1885	1885	1885	0
218	20230926	155300	229438350	1885	1885	1885	1885	0
219	20230926	155200	229438350	1885	1885	1885	1885	0
220	20230926	155100	229438350	1885	1885	1885	1885	0
221	20230926	155000	229438350	1885	1885	1885	1885	0
222	20230926	154900	229438350	1885	1885	1885	1885	0
223	20230926	154800	229438350	1885	1885	1885	1885	0
224	20230926	154700	229438350	1885	1885	1885	1885	0
225	20230926	154600	229438350	1885	1885	1885	1885	0
226	20230926	154500	229438350	1885	1885	1885	1885	0
227	20230926	154400	229438350	1885	1885	1885	1885	0
228	20230926	154300	229438350	1885	1885	1885	1885	0
229	20230926	154200	229438350	1885	1885	1885	1885	0
230	20230926	154100	229438350	1885	1885	1885	1885	0
231	20230926	154000	229438350	1885	1885	1885	1885	0
232	20230926	153900	229438350	1885	1885	1885	1885	0
233	20230926	153800	229438350	1885	1885	1885	1885	0
234	20230926	153700	229438350	1885	1885	1885	1885	0
235	20230926	153600	229438350	1885	1885	1885	1885	0
236	20230926	153500	229438350	1885	1885	1885	1885	0
237	20230926	153400	229438350	1885	1885	1885	1885	0
238	20230926	153300	229438350	1885	1885	1885	1885	0
239	20230926	153200	229438350	1885	1885	1885	1885	0
240	20230926	153100	229438350	1885	1885	1885	1885	0
241	20230926	153000	229438350	1885	1885	1885	1885	10377
242	20230926	152900	209877705	1892	1892	1892	1892	0
243	20230926	152800	209877705	1892	1892	1892	1892	0
244	20230926	152700	209877705	1892	1892	1892	1892	0
245	20230926	152600	209877705	1892	1892	1892	1892	0
246	20230926	152500	209877705	1892	1892	1892	1892	0
247	20230926	152400	209877705	1892	1892	1892	1892	0
248	20230926	152300	209877705	1892	1892	1892	1892	0
249	20230926	152200	209877705	1892	1892	1892	1892	0
250	20230926	152100	209877705	1892	1892	1892	1892	0
251	20230926	152000	209877705	1892	1892	1892	1892	0
252	20230926	151900	209877705	1892	1892	1892	1892	0
253	20230926	151800	209877705	1892	1892	1892	1892	0
254	20230926	151700	209877705	1892	1892	1892	1892	159
255	20230926	151600	209576877	1892	1892	1892	1892	2
256	20230926	151500	209573093	1885	1885	1885	1885	0
257	20230926	151400	209573093	1885	1885	1885	1885	0
258	20230926	151300	209573093	1885	1885	1885	1885	3
259	20230926	151200	209567438	1892	1892	1892	1892	0
260	20230926	151100	209567438	1892	1892	1892	1892	0
261	20230926	151000	209567438	1892	1887	1892	1885	351
262	20230926	150900	208905696	1887	1887	1887	1887	0
263	20230926	150800	208905696	1887	1885	1887	1885	5399
264	20230926	150700	198722581	1885	1885	1885	1885	532
265	20230926	150600	197719761	1886	1886	1886	1886	5
266	20230926	150500	197710331	1885	1886	1886	1885	89
267	20230926	150400	197542558	1887	1887	1887	1887	0
268	20230926	150300	197542558	1887	1887	1887	1887	30
269	20230926	150200	197485948	1887	1887	1887	1887	8
270	20230926	150100	197470852	1887	1887	1887	1887	11
271	20230926	150000	197450095	1887	1887	1887	1887	41
272	20230926	145900	197372728	1887	1887	1887	1887	0
273	20230926	145800	197372728	1887	1887	1887	1887	0
274	20230926	145700	197372728	1887	1887	1887	1887	0
275	20230926	145600	197372728	1887	1885	1887	1885	928
276	20230926	145500	195622464	1885	1885	1885	1885	500
277	20230926	145400	194679964	1885	1885	1885	1885	500
278	20230926	145300	193737464	1885	1885	1885	1885	0
279	20230926	145200	193737464	1885	1885	1885	1885	10
280	20230926	145100	193718614	1885	1885	1885	1885	600
281	20230926	145000	192587614	1885	1885	1885	1885	0
282	20230926	144900	192587614	1885	1885	1885	1885	1
283	20230926	144800	192585729	1885	1885	1885	1885	0
284	20230926	144700	192585729	1885	1885	1885	1885	0
285	20230926	144600	192585729	1885	1886	1886	1885	400
286	20230926	144500	191831541	1886	1886	1886	1886	0
287	20230926	144400	191831541	1886	1886	1886	1886	0
288	20230926	144300	191831541	1886	1886	1886	1886	0
289	20230926	144200	191831541	1886	1886	1886	1886	0
290	20230926	144100	191831541	1886	1886	1886	1886	200
291	20230926	144000	191454341	1886	1886	1886	1886	0
292	20230926	143900	191454341	1886	1886	1886	1886	0
293	20230926	143800	191454341	1886	1886	1886	1886	0
294	20230926	143700	191454341	1886	1886	1886	1886	0
295	20230926	143600	191454341	1886	1886	1886	1886	0
296	20230926	143500	191454341	1886	1886	1886	1886	0
297	20230926	143400	191454341	1886	1886	1886	1886	200
298	20230926	143300	191077141	1886	1886	1886	1886	200
299	20230926	143200	190699941	1891	1891	1891	1891	0
300	20230926	143100	190699941	1891	1891	1891	1891	0
301	20230926	143000	190699941	1891	1891	1891	1891	0
302	20230926	142900	190699941	1891	1886	1891	1886	574
303	20230926	142800	189617017	1886	1886	1886	1886	64
304	20230926	142700	189496313	1887	1887	1887	1887	0
305	20230926	142600	189496313	1887	1887	1887	1887	0
306	20230926	142500	189496313	1887	1887	1887	1887	0
307	20230926	142400	189496313	1887	1887	1887	1887	0
308	20230926	142300	189496313	1887	1887	1887	1887	111
309	20230926	142200	189286856	1889	1889	1889	1889	28
310	20230926	142100	189233964	1891	1891	1891	1891	0
311	20230926	142000	189233964	1891	1891	1891	1891	0
312	20230926	141900	189233964	1891	1891	1891	1891	58
313	20230926	141800	189124286	1891	1891	1891	1891	0
314	20230926	141700	189124286	1891	1891	1891	1891	0
315	20230926	141600	189124286	1891	1891	1891	1891	6
316	20230926	141500	189112940	1891	1891	1891	1891	0
317	20230926	141400	189112940	1891	1891	1891	1891	2938
318	20230926	141300	183557182	1891	1891	1891	1891	0
319	20230926	141200	183557182	1891	1891	1891	1891	10
320	20230926	141100	183538272	1889	1889	1889	1889	0
321	20230926	141000	183538272	1889	1890	1890	1889	29
322	20230926	140900	183483466	1890	1890	1890	1890	8
323	20230926	140800	183468346	1889	1889	1889	1889	0
324	20230926	140700	183468346	1889	1889	1889	1889	0
325	20230926	140600	183468346	1889	1889	1889	1889	0
326	20230926	140500	183468346	1889	1889	1889	1889	0
327	20230926	140400	183468346	1889	1889	1889	1889	0
328	20230926	140300	183468346	1889	1889	1889	1889	377
329	20230926	140200	182756193	1890	1890	1890	1890	0
330	20230926	140100	182756193	1890	1890	1890	1890	0
331	20230926	140000	182756193	1890	1890	1890	1890	0
332	20230926	135900	182756193	1890	1890	1890	1890	50
333	20230926	135800	182661693	1891	1891	1891	1891	0
334	20230926	135700	182661693	1891	1891	1891	1891	0
335	20230926	135600	182661693	1891	1891	1891	1891	0
336	20230926	135500	182661693	1891	1891	1891	1891	0
337	20230926	135400	182661693	1891	1891	1891	1891	0
338	20230926	135300	182661693	1891	1891	1891	1891	0
339	20230926	135200	182661693	1891	1891	1891	1891	0
340	20230926	135100	182661693	1891	1891	1891	1891	0
341	20230926	135000	182661693	1891	1891	1891	1891	0
342	20230926	134900	182661693	1891	1886	1891	1886	2
343	20230926	134800	182657916	1886	1886	1886	1886	0
344	20230926	134700	182657916	1886	1886	1886	1886	930
345	20230926	134600	180903936	1886	1886	1886	1886	600
346	20230926	134500	179772336	1886	1886	1886	1886	0
347	20230926	134400	179772336	1886	1886	1886	1886	0
348	20230926	134300	179772336	1886	1886	1886	1886	0
349	20230926	134200	179772336	1886	1890	1890	1886	876
350	20230926	134100	178120173	1893	1893	1893	1893	0
351	20230926	134000	178120173	1893	1893	1893	1893	0
352	20230926	133900	178120173	1893	1893	1893	1893	1
353	20230926	133800	178118280	1893	1897	1897	1893	2652
354	20230926	133700	173096910	1897	1897	1897	1897	0
355	20230926	133600	173096910	1897	1897	1897	1897	0
356	20230926	133500	173096910	1897	1897	1897	1897	2000
357	20230926	133400	169302910	1898	1898	1898	1898	20
358	20230926	133300	169264950	1898	1898	1898	1898	122
359	20230926	133200	169033394	1898	1898	1898	1898	0
360	20230926	133100	169033394	1898	1898	1898	1898	279
361	20230926	133000	168503852	1898	1898	1898	1898	136
362	20230926	132900	168245724	1898	1898	1898	1898	0
363	20230926	132800	168245724	1898	1896	1898	1896	110
364	20230926	132700	168037144	1895	1895	1895	1895	0
365	20230926	132600	168037144	1895	1895	1895	1895	0
366	20230926	132500	168037144	1895	1895	1895	1895	0
367	20230926	132400	168037144	1895	1895	1895	1895	0
368	20230926	132300	168037144	1895	1895	1895	1895	52
369	20230926	132200	167938604	1898	1898	1898	1898	0
370	20230926	132100	167938604	1898	1898	1898	1898	0
371	20230926	132000	167938604	1898	1898	1898	1898	624
372	20230926	131900	166754252	1899	1899	1899	1899	0
373	20230926	131800	166754252	1899	1899	1899	1899	0
374	20230926	131700	166754252	1899	1898	1899	1898	100
375	20230926	131600	166564406	1898	1898	1898	1898	0
376	20230926	131500	166564406	1898	1893	1898	1893	706
377	20230926	131400	165227753	1893	1893	1893	1893	0
378	20230926	131300	165227753	1893	1893	1893	1893	1
379	20230926	131200	165225860	1899	1899	1899	1899	500
380	20230926	131100	164276360	1893	1895	1895	1893	2714
381	20230926	131000	159136640	1895	1895	1895	1895	1
382	20230926	130900	159134745	1895	1895	1895	1895	122
383	20230926	130800	158903555	1895	1895	1895	1895	60
384	20230926	130700	158789855	1896	1896	1896	1896	336
385	20230926	130600	158152799	1896	1896	1896	1896	144
386	20230926	130500	157879775	1896	1896	1896	1896	100
387	20230926	130400	157690175	1896	1896	1896	1896	20
388	20230926	130300	157652255	1899	1899	1899	1899	0
389	20230926	130200	157652255	1899	1899	1899	1899	0
390	20230926	130100	157652255	1899	1899	1899	1899	0
391	20230926	130000	157652255	1899	1899	1899	1899	41
392	20230926	125900	157574396	1900	1900	1900	1900	0
393	20230926	125800	157574396	1900	1900	1900	1900	0
394	20230926	125700	157574396	1900	1900	1900	1900	0
395	20230926	125600	157574396	1900	1900	1900	1900	0
396	20230926	125500	157574396	1900	1900	1900	1900	0
397	20230926	125400	157574396	1900	1900	1900	1900	0
398	20230926	125300	157574396	1900	1900	1900	1900	1000
399	20230926	125200	155674396	1900	1900	1900	1900	0
400	20230926	125100	155674396	1900	1900	1900	1900	0
401	20230926	125000	155674396	1900	1900	1900	1900	506
402	20230926	124900	154712996	1900	1900	1900	1900	3
403	20230926	124800	154707296	1900	1900	1900	1900	0
404	20230926	124700	154707296	1900	1900	1900	1900	0
405	20230926	124600	154707296	1900	1900	1900	1900	0
406	20230926	124500	154707296	1900	1900	1900	1900	0
407	20230926	124400	154707296	1900	1900	1900	1900	0
408	20230926	124300	154707296	1900	1900	1900	1900	0
409	20230926	124200	154707296	1900	1900	1900	1900	0
410	20230926	124100	154707296	1900	1900	1900	1900	2
411	20230926	124000	154703496	1900	1900	1900	1900	3000
412	20230926	123900	149003496	1900	1900	1900	1900	200
413	20230926	123800	148623496	1900	1900	1900	1900	1
414	20230926	123700	148621596	1900	1900	1900	1900	2
415	20230926	123600	148617796	1894	1900	1900	1894	929
416	20230926	123500	146855633	1900	1900	1900	1900	10
417	20230926	123400	146836633	1897	1897	1897	1897	0
418	20230926	123300	146836633	1897	1897	1897	1897	0
419	20230926	123200	146836633	1897	1899	1899	1897	40
420	20230926	123100	146760751	1899	1899	1899	1899	0
421	20230926	123000	146760751	1899	1899	1899	1899	0
422	20230926	122900	146760751	1899	1898	1899	1898	10
423	20230926	122800	146741762	1897	1897	1897	1897	2033
424	20230926	122700	142885161	1897	1897	1897	1897	14
425	20230926	122600	142858603	1897	1897	1897	1897	0
426	20230926	122500	142858603	1897	1897	1897	1897	0
427	20230926	122400	142858603	1897	1897	1897	1897	1
428	20230926	122300	142856706	1899	1899	1899	1899	6
429	20230926	122200	142845312	1897	1897	1897	1897	1
430	20230926	122100	142843415	1897	1897	1897	1897	0
431	20230926	122000	142843415	1897	1897	1897	1897	0
432	20230926	121900	142843415	1897	1897	1897	1897	0
433	20230926	121800	142843415	1897	1897	1897	1897	0
434	20230926	121700	142843415	1897	1897	1897	1897	0
435	20230926	121600	142843415	1897	1899	1899	1897	15
436	20230926	121500	142814942	1900	1900	1900	1900	6
437	20230926	121400	142803542	1900	1900	1900	1900	7
438	20230926	121300	142790242	1901	1901	1901	1901	0
439	20230926	121200	142790242	1901	1900	1901	1900	8
440	20230926	121100	142775037	1901	1901	1901	1901	7
441	20230926	121000	142761730	1901	1901	1901	1901	5
442	20230926	120900	142752225	1901	1898	1901	1898	2397
443	20230926	120800	138198555	1898	1890	1898	1890	3300
444	20230926	120700	131942297	1890	1889	1890	1881	1700
445	20230926	120600	128737696	1889	1887	1889	1887	2010
446	20230926	120500	124943397	1887	1887	1887	1887	0
447	20230926	120400	124943397	1887	1887	1887	1887	0
448	20230926	120300	124943397	1887	1887	1887	1887	0
449	20230926	120200	124943397	1887	1887	1887	1887	0
450	20230926	120100	124943397	1887	1887	1887	1887	100
451	20230926	120000	124754697	1887	1887	1887	1887	0
452	20230926	115900	124754697	1887	1887	1887	1887	0
453	20230926	115800	124754697	1887	1887	1887	1887	10
454	20230926	115700	124735827	1886	1886	1886	1886	0
455	20230926	115600	124735827	1886	1886	1886	1886	150
456	20230926	115500	124452927	1881	1881	1881	1881	0
457	20230926	115400	124452927	1881	1881	1881	1881	0
458	20230926	115300	124452927	1881	1881	1881	1881	1
459	20230926	115200	124451046	1887	1887	1887	1887	0
460	20230926	115100	124451046	1887	1887	1887	1887	0
461	20230926	115000	124451046	1887	1887	1887	1887	205
462	20230926	114900	124064211	1887	1887	1887	1887	0
463	20230926	114800	124064211	1887	1887	1887	1887	0
464	20230926	114700	124064211	1887	1887	1887	1887	1
465	20230926	114600	124062324	1880	1880	1880	1880	0
466	20230926	114500	124062324	1880	1880	1880	1880	0
467	20230926	114400	124062324	1880	1880	1880	1880	1
468	20230926	114300	124060444	1880	1887	1887	1880	289
469	20230926	114200	123517103	1881	1881	1881	1881	1013
470	20230926	114100	121611650	1881	1881	1881	1881	0
471	20230926	114000	121611650	1881	1881	1881	1881	0
472	20230926	113900	121611650	1881	1881	1881	1881	0
473	20230926	113800	121611650	1881	1881	1881	1881	450
474	20230926	113700	120765200	1880	1880	1880	1880	0
475	20230926	113600	120765200	1880	1880	1880	1880	0
476	20230926	113500	120765200	1880	1880	1880	1880	0
477	20230926	113400	120765200	1880	1880	1880	1880	0
478	20230926	113300	120765200	1880	1880	1880	1880	0
479	20230926	113200	120765200	1880	1880	1880	1880	0
480	20230926	113100	120765200	1880	1880	1880	1880	0
481	20230926	113000	120765200	1880	1880	1880	1880	0
482	20230926	112900	120765200	1880	1880	1880	1880	0
483	20230926	112800	120765200	1880	1880	1880	1880	0
484	20230926	112700	120765200	1880	1881	1881	1880	1010
485	20230926	112600	118865910	1881	1881	1881	1881	0
486	20230926	112500	118865910	1881	1881	1881	1881	60
487	20230926	112400	118753050	1889	1889	1889	1889	0
488	20230926	112300	118753050	1889	1889	1889	1889	53
489	20230926	112200	118652933	1889	1890	1890	1889	48
490	20230926	112100	118562260	1890	1890	1890	1890	0
491	20230926	112000	118562260	1890	1890	1890	1890	0
492	20230926	111900	118562260	1890	1889	1890	1889	395
493	20230926	111800	117815753	1890	1889	1890	1889	164
494	20230926	111700	117505802	1878	1878	1878	1878	0
495	20230926	111600	117505802	1878	1878	1878	1878	0
496	20230926	111500	117505802	1878	1878	1878	1878	0
497	20230926	111400	117505802	1878	1878	1878	1878	0
498	20230926	111300	117505802	1878	1878	1878	1878	40
499	20230926	111200	117430682	1878	1878	1878	1878	0
500	20230926	111100	117430682	1878	1878	1878	1878	0
501	20230926	111000	117430682	1878	1879	1879	1878	4254
502	20230926	110900	109441570	1877	1877	1877	1877	0
503	20230926	110800	109441570	1877	1879	1879	1877	1500
504	20230926	110700	106625330	1879	1879	1879	1879	0
505	20230926	110600	106625330	1879	1879	1879	1879	0
506	20230926	110500	106625330	1879	1879	1879	1879	0
507	20230926	110400	106625330	1879	1879	1879	1879	0
508	20230926	110300	106625330	1879	1879	1879	1879	0
509	20230926	110200	106625330	1879	1879	1879	1879	13
510	20230926	110100	106600903	1879	1879	1879	1879	0
511	20230926	110000	106600903	1879	1879	1879	1879	0
512	20230926	105900	106600903	1879	1879	1879	1879	0
513	20230926	105800	106600903	1879	1879	1879	1879	0
514	20230926	105700	106600903	1879	1879	1879	1879	0
515	20230926	105600	106600903	1879	1879	1879	1879	0
516	20230926	105500	106600903	1879	1879	1879	1879	0
517	20230926	105400	106600903	1879	1879	1879	1879	3
518	20230926	105300	106595266	1884	1884	1884	1884	0
519	20230926	105200	106595266	1884	1890	1890	1884	33
520	20230926	105100	106533070	1890	1890	1890	1890	0
521	20230926	105000	106533070	1890	1890	1890	1890	0
522	20230926	104900	106533070	1890	1890	1890	1890	0
523	20230926	104800	106533070	1890	1887	1890	1884	2010
524	20230926	104700	102744283	1887	1887	1887	1887	0
525	20230926	104600	102744283	1887	1887	1887	1887	31
526	20230926	104500	102685786	1887	1887	1887	1887	0
527	20230926	104400	102685786	1887	1887	1887	1887	1
528	20230926	104300	102683899	1894	1892	1894	1892	411
529	20230926	104200	101905792	1892	1892	1892	1892	0
530	20230926	104100	101905792	1892	1891	1892	1891	46
531	20230926	104000	101818770	1886	1886	1886	1886	0
532	20230926	103900	101818770	1886	1886	1886	1886	0
533	20230926	103800	101818770	1886	1886	1886	1886	0
534	20230926	103700	101818770	1886	1886	1886	1886	15
535	20230926	103600	101790480	1886	1886	1886	1886	0
536	20230926	103500	101790480	1886	1886	1886	1886	104
537	20230926	103400	101594336	1886	1886	1886	1886	9
538	20230926	103300	101577362	1886	1886	1886	1886	1505
539	20230926	103200	98738932	1885	1884	1885	1884	2582
540	20230926	103100	93873881	1877	1877	1877	1877	0
541	20230926	103000	93873881	1877	1877	1877	1877	0
542	20230926	102900	93873881	1877	1877	1877	1877	0
543	20230926	102800	93873881	1877	1877	1877	1877	0
544	20230926	102700	93873881	1877	1877	1877	1877	0
545	20230926	102600	93873881	1877	1877	1877	1877	0
546	20230926	102500	93873881	1877	1877	1877	1877	0
547	20230926	102400	93873881	1877	1877	1877	1877	0
548	20230926	102300	93873881	1877	1877	1877	1877	0
549	20230926	102200	93873881	1877	1877	1877	1877	0
550	20230926	102100	93873881	1877	1877	1877	1877	0
551	20230926	102000	93873881	1877	1877	1877	1877	1800
552	20230926	101900	90495281	1877	1879	1879	1877	5000
553	20230926	101800	81107686	1879	1879	1879	1879	0
554	20230926	101700	81107686	1879	1879	1879	1879	80
555	20230926	101600	80957366	1883	1883	1883	1883	0
556	20230926	101500	80957366	1883	1883	1883	1883	1021
557	20230926	101400	79034823	1883	1883	1883	1883	200
558	20230926	101300	78658223	1883	1883	1883	1883	140
559	20230926	101200	78394603	1884	1884	1884	1884	1
560	20230926	101100	78392719	1884	1884	1884	1884	0
561	20230926	101000	78392719	1884	1884	1884	1884	27
562	20230926	100900	78341851	1879	1883	1883	1879	1004
563	20230926	100800	76454586	1883	1883	1883	1883	6
564	20230926	100700	76443288	1884	1883	1884	1883	40
565	20230926	100600	76367963	1883	1883	1883	1883	78
566	20230926	100500	76221089	1884	1884	1884	1884	0
567	20230926	100400	76221089	1884	1881	1884	1881	1503
568	20230926	100300	73389455	1880	1880	1880	1880	5
569	20230926	100200	73380055	1880	1880	1880	1880	10
570	20230926	100100	73361255	1880	1880	1880	1880	0
571	20230926	100000	73361255	1880	1880	1880	1880	0
572	20230926	095900	73361255	1880	1880	1880	1880	50
573	20230926	095800	73267255	1879	1879	1879	1879	0
574	20230926	095700	73267255	1879	1879	1879	1879	0
575	20230926	095600	73267255	1879	1879	1879	1879	0
576	20230926	095500	73267255	1879	1879	1879	1879	100
577	20230926	095400	73079355	1879	1880	1880	1879	3772
578	20230926	095300	65989220	1881	1881	1881	1881	0
579	20230926	095200	65989220	1881	1881	1881	1881	1501
580	20230926	095100	63165839	1881	1882	1882	1881	2592
581	20230926	095000	58288200	1883	1883	1883	1883	95
582	20230926	094900	58109315	1883	1883	1883	1883	5
583	20230926	094800	58099900	1883	1884	1884	1883	2014
584	20230926	094700	54306424	1884	1884	1884	1884	0
585	20230926	094600	54306424	1884	1884	1884	1884	218
586	20230926	094500	53895712	1884	1884	1884	1884	164
587	20230926	094400	53586736	1884	1882	1884	1882	4071
588	20230926	094300	45918104	1882	1886	1886	1882	3483
589	20230926	094200	39357778	1886	1886	1886	1886	1271
590	20230926	094100	36960672	1886	1886	1886	1886	319
591	20230926	094000	36359038	1886	1886	1886	1886	500
592	20230926	093900	35416038	1894	1894	1894	1894	0
593	20230926	093800	35416038	1894	1894	1894	1894	0
594	20230926	093700	35416038	1894	1885	1894	1885	5980
595	20230926	093600	24143729	1895	1895	1895	1884	2122
596	20230926	093500	20143720	1895	1885	1895	1885	81
597	20230926	093400	19990985	1886	1895	1895	1886	4040
598	20230926	093300	12351111	1895	1895	1895	1895	251
599	20230926	093200	11875466	1895	1895	1895	1895	1
600	20230926	093100	11873571	1895	1895	1895	1895	2
601	20230926	093000	11869781	1886	1886	1886	1886	555
602	20230926	092900	10823051	1886	1886	1886	1886	30
603	20230926	092800	10766471	1886	1888	1888	1886	200
604	20230926	092700	10389020	1895	1895	1895	1895	100
605	20230926	092600	10199520	1895	1895	1895	1895	0
606	20230926	092500	10199520	1895	1895	1895	1895	10
607	20230926	092400	10180570	1895	1895	1895	1895	0
608	20230926	092300	10180570	1895	1886	1895	1886	6
609	20230926	092200	10169245	1886	1889	1889	1886	478
610	20230926	092100	9267295	1895	1895	1895	1895	10
611	20230926	092000	9248345	1893	1893	1893	1893	0
612	20230926	091900	9248345	1893	1893	1893	1893	0
613	20230926	091800	9248345	1893	1892	1893	1892	1028
614	20230926	091700	7302454	1892	1891	1892	1891	12
615	20230926	091600	7279757	1887	1887	1887	1887	6
616	20230926	091500	7268435	1886	1886	1886	1886	455
617	20230926	091400	6410305	1886	1886	1886	1886	0
618	20230926	091300	6410305	1886	1886	1886	1886	860
619	20230926	091200	4788345	1887	1887	1887	1887	500
620	20230926	091100	3844845	1892	1885	1893	1885	80
621	20230926	091000	3693871	1883	1878	1883	1878	875
622	20230926	090900	2047516	1876	1876	1876	1876	0
623	20230926	090800	2047516	1876	1876	1876	1876	0
624	20230926	090700	2047516	1876	1876	1876	1876	10
625	20230926	090600	2028756	1875	1875	1875	1875	0
626	20230926	090500	2028756	1875	1875	1875	1875	0
627	20230926	090400	2028756	1875	1875	1875	1875	0
628	20230926	090300	2028756	1875	1875	1875	1875	100
629	20230926	090200	1841256	1873	1873	1873	1873	0
630	20230926	090100	1841256	1873	1875	1875	1871	57
631	20230926	090000	1734585	1875	1870	1875	1870	627