KissMeData/071850/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193600	72251844	1890	1890	1890	1890	265
3	20230926	193500	72251844	1890	1890	1890	1890	0
4	20230926	193400	72251844	1890	1890	1890	1890	0
5	20230926	193300	72251844	1890	1890	1890	1890	0
6	20230926	193200	72251844	1890	1890	1890	1890	0
7	20230926	193100	72251844	1890	1890	1890	1890	0
8	20230926	193000	72251844	1890	1890	1890	1890	0
9	20230926	192900	72251844	1890	1890	1890	1890	0
10	20230926	192800	72251844	1890	1890	1890	1890	0
11	20230926	192700	72251844	1890	1890	1890	1890	0
12	20230926	192600	72251844	1890	1890	1890	1890	0
13	20230926	192500	72251844	1890	1890	1890	1890	0
14	20230926	192400	72251844	1890	1890	1890	1890	0
15	20230926	192300	72251844	1890	1890	1890	1890	0
16	20230926	192200	72251844	1890	1890	1890	1890	0
17	20230926	192100	72251844	1890	1890	1890	1890	0
18	20230926	192000	72251844	1890	1890	1890	1890	0
19	20230926	191900	72251844	1890	1890	1890	1890	0
20	20230926	191800	72251844	1890	1890	1890	1890	0
21	20230926	191700	72251844	1890	1890	1890	1890	0
22	20230926	191600	72251844	1890	1890	1890	1890	0
23	20230926	191500	72251844	1890	1890	1890	1890	0
24	20230926	191400	72251844	1890	1890	1890	1890	0
25	20230926	191300	72251844	1890	1890	1890	1890	0
26	20230926	191200	72251844	1890	1890	1890	1890	0
27	20230926	191100	72251844	1890	1890	1890	1890	0
28	20230926	191000	72251844	1890	1890	1890	1890	0
29	20230926	190900	72251844	1890	1890	1890	1890	0
30	20230926	190800	72251844	1890	1890	1890	1890	0
31	20230926	190700	72251844	1890	1890	1890	1890	0
32	20230926	190600	72251844	1890	1890	1890	1890	265
33	20230926	190500	72251844	1890	1890	1890	1890	0
34	20230926	190400	72251844	1890	1890	1890	1890	0
35	20230926	190300	72251844	1890	1890	1890	1890	0
36	20230926	190200	72251844	1890	1890	1890	1890	0
37	20230926	190100	72251844	1890	1890	1890	1890	0
38	20230926	190000	72251844	1890	1890	1890	1890	0
39	20230926	185900	72251844	1890	1890	1890	1890	0
40	20230926	185800	72251844	1890	1890	1890	1890	0
41	20230926	185700	72251844	1890	1890	1890	1890	0
42	20230926	185600	72251844	1890	1890	1890	1890	0
43	20230926	185500	72251844	1890	1890	1890	1890	0
44	20230926	185400	72251844	1890	1890	1890	1890	0
45	20230926	185300	72251844	1890	1890	1890	1890	0
46	20230926	185200	72251844	1890	1890	1890	1890	0
47	20230926	185100	72251844	1890	1890	1890	1890	0
48	20230926	185000	72251844	1890	1890	1890	1890	0
49	20230926	184900	72251844	1890	1890	1890	1890	0
50	20230926	184800	72251844	1890	1890	1890	1890	0
51	20230926	184700	72251844	1890	1890	1890	1890	0
52	20230926	184600	72251844	1890	1890	1890	1890	0
53	20230926	184500	72251844	1890	1890	1890	1890	0
54	20230926	184400	72251844	1890	1890	1890	1890	0
55	20230926	184300	72251844	1890	1890	1890	1890	0
56	20230926	184200	72251844	1890	1890	1890	1890	0
57	20230926	184100	72251844	1890	1890	1890	1890	0
58	20230926	184000	72251844	1890	1890	1890	1890	0
59	20230926	183900	72251844	1890	1890	1890	1890	0
60	20230926	183800	72251844	1890	1890	1890	1890	0
61	20230926	183700	72251844	1890	1890	1890	1890	0
62	20230926	183600	72251844	1890	1890	1890	1890	265
63	20230926	183500	72251844	1890	1890	1890	1890	0
64	20230926	183400	72251844	1890	1890	1890	1890	0
65	20230926	183300	72251844	1890	1890	1890	1890	0
66	20230926	183200	72251844	1890	1890	1890	1890	0
67	20230926	183100	72251844	1890	1890	1890	1890	0
68	20230926	183000	72251844	1890	1890	1890	1890	0
69	20230926	182900	72251844	1890	1890	1890	1890	0
70	20230926	182800	72251844	1890	1890	1890	1890	0
71	20230926	182700	72251844	1890	1890	1890	1890	0
72	20230926	182600	72251844	1890	1890	1890	1890	0
73	20230926	182500	72251844	1890	1890	1890	1890	0
74	20230926	182400	72251844	1890	1890	1890	1890	0
75	20230926	182300	72251844	1890	1890	1890	1890	0
76	20230926	182200	72251844	1890	1890	1890	1890	0
77	20230926	182100	72251844	1890	1890	1890	1890	0
78	20230926	182000	72251844	1890	1890	1890	1890	0
79	20230926	181900	72251844	1890	1890	1890	1890	0
80	20230926	181800	72251844	1890	1890	1890	1890	0
81	20230926	181700	72251844	1890	1890	1890	1890	0
82	20230926	181600	72251844	1890	1890	1890	1890	0
83	20230926	181500	72251844	1890	1890	1890	1890	0
84	20230926	181400	72251844	1890	1890	1890	1890	0
85	20230926	181300	72251844	1890	1890	1890	1890	0
86	20230926	181200	72251844	1890	1890	1890	1890	0
87	20230926	181100	72251844	1890	1890	1890	1890	0
88	20230926	181000	72251844	1890	1890	1890	1890	0
89	20230926	180900	72251844	1890	1890	1890	1890	0
90	20230926	180800	72251844	1890	1890	1890	1890	0
91	20230926	180700	72251844	1890	1890	1890	1890	0
92	20230926	180600	72251844	1890	1890	1890	1890	265
93	20230926	180500	72251844	1890	1890	1890	1890	0
94	20230926	180400	72251844	1890	1890	1890	1890	0
95	20230926	180300	72251844	1890	1890	1890	1890	0
96	20230926	180200	72251844	1890	1890	1890	1890	0
97	20230926	180100	72251844	1890	1890	1890	1890	0
98	20230926	180000	72251844	1890	1890	1890	1890	0
99	20230926	175900	72251844	1890	1890	1890	1890	0
100	20230926	175800	72251844	1890	1890	1890	1890	0
101	20230926	175700	72251844	1890	1890	1890	1890	0
102	20230926	175600	72251844	1890	1890	1890	1890	0
103	20230926	175500	72251844	1890	1890	1890	1890	0
104	20230926	175400	72251844	1890	1890	1890	1890	0
105	20230926	175300	72251844	1890	1890	1890	1890	0
106	20230926	175200	72251844	1890	1890	1890	1890	0
107	20230926	175100	72251844	1890	1890	1890	1890	0
108	20230926	175000	72251844	1890	1890	1890	1890	0
109	20230926	174900	72251844	1890	1890	1890	1890	0
110	20230926	174800	72251844	1890	1890	1890	1890	0
111	20230926	174700	72251844	1890	1890	1890	1890	0
112	20230926	174600	72251844	1890	1890	1890	1890	0
113	20230926	174500	72251844	1890	1890	1890	1890	0
114	20230926	174400	72251844	1890	1890	1890	1890	0
115	20230926	174300	72251844	1890	1890	1890	1890	0
116	20230926	174200	72251844	1890	1890	1890	1890	0
117	20230926	174100	72251844	1890	1890	1890	1890	0
118	20230926	174000	72251844	1890	1890	1890	1890	0
119	20230926	173900	72251844	1890	1890	1890	1890	0
120	20230926	173800	72251844	1890	1890	1890	1890	0
121	20230926	173700	72251844	1890	1890	1890	1890	0
122	20230926	173600	72251844	1890	1890	1890	1890	265
123	20230926	173500	72251844	1890	1890	1890	1890	0
124	20230926	173400	72251844	1890	1890	1890	1890	0
125	20230926	173300	72251844	1890	1890	1890	1890	0
126	20230926	173200	72251844	1890	1890	1890	1890	0
127	20230926	173100	72251844	1890	1890	1890	1890	0
128	20230926	173000	72251844	1890	1890	1890	1890	0
129	20230926	172900	72251844	1890	1890	1890	1890	0
130	20230926	172800	72251844	1890	1890	1890	1890	0
131	20230926	172700	72251844	1890	1890	1890	1890	0
132	20230926	172600	72251844	1890	1890	1890	1890	0
133	20230926	172500	72251844	1890	1890	1890	1890	0
134	20230926	172400	72251844	1890	1890	1890	1890	0
135	20230926	172300	72251844	1890	1890	1890	1890	0
136	20230926	172200	72251844	1890	1890	1890	1890	0
137	20230926	172100	72251844	1890	1890	1890	1890	0
138	20230926	172000	72251844	1890	1890	1890	1890	0
139	20230926	171900	72251844	1890	1890	1890	1890	0
140	20230926	171800	72251844	1890	1890	1890	1890	0
141	20230926	171700	72251844	1890	1890	1890	1890	0
142	20230926	171600	72251844	1890	1890	1890	1890	0
143	20230926	171500	72251844	1890	1890	1890	1890	0
144	20230926	171400	72251844	1890	1890	1890	1890	0
145	20230926	171300	72251844	1890	1890	1890	1890	0
146	20230926	171200	72251844	1890	1890	1890	1890	0
147	20230926	171100	72251844	1890	1890	1890	1890	0
148	20230926	171000	72251844	1890	1890	1890	1890	0
149	20230926	170900	72251844	1890	1890	1890	1890	0
150	20230926	170800	72251844	1890	1890	1890	1890	0
151	20230926	170700	72251844	1890	1890	1890	1890	0
152	20230926	170600	72251844	1890	1890	1890	1890	265
153	20230926	170500	72251844	1890	1890	1890	1890	0
154	20230926	170400	72251844	1890	1890	1890	1890	0
155	20230926	170300	72251844	1890	1890	1890	1890	0
156	20230926	170200	72251844	1890	1890	1890	1890	0
157	20230926	170100	72251844	1890	1890	1890	1890	0
158	20230926	170000	72251844	1890	1890	1890	1890	0
159	20230926	165900	72251844	1890	1890	1890	1890	0
160	20230926	165800	72251844	1890	1890	1890	1890	0
161	20230926	165700	72251844	1890	1890	1890	1890	0
162	20230926	165600	72251844	1890	1890	1890	1890	0
163	20230926	165500	72251844	1890	1890	1890	1890	0
164	20230926	165400	72251844	1890	1890	1890	1890	0
165	20230926	165300	72251844	1890	1890	1890	1890	0
166	20230926	165200	72251844	1890	1890	1890	1890	0
167	20230926	165100	72251844	1890	1890	1890	1890	0
168	20230926	165000	72251844	1890	1890	1890	1890	0
169	20230926	164900	72251844	1890	1890	1890	1890	0
170	20230926	164800	72251844	1890	1890	1890	1890	0
171	20230926	164700	72251844	1890	1890	1890	1890	0
172	20230926	164600	72251844	1890	1890	1890	1890	0
173	20230926	164500	72251844	1890	1890	1890	1890	0
174	20230926	164400	72251844	1890	1890	1890	1890	0
175	20230926	164300	72251844	1890	1890	1890	1890	0
176	20230926	164200	72251844	1890	1890	1890	1890	0
177	20230926	164100	72251844	1890	1890	1890	1890	0
178	20230926	164000	72251844	1890	1890	1890	1890	0
179	20230926	163900	72251844	1890	1890	1890	1890	0
180	20230926	163800	72251844	1890	1890	1890	1890	0
181	20230926	163700	72251844	1890	1890	1890	1890	0
182	20230926	163600	72251844	1890	1890	1890	1890	265
183	20230926	163500	72251844	1890	1890	1890	1890	0
184	20230926	163400	72251844	1890	1890	1890	1890	0
185	20230926	163300	72251844	1890	1890	1890	1890	0
186	20230926	163200	72251844	1890	1890	1890	1890	0
187	20230926	163100	72251844	1890	1890	1890	1890	0
188	20230926	163000	72251844	1890	1890	1890	1890	0
189	20230926	162900	72251844	1890	1890	1890	1890	0
190	20230926	162800	72251844	1890	1890	1890	1890	0
191	20230926	162700	72251844	1890	1890	1890	1890	0
192	20230926	162600	72251844	1890	1890	1890	1890	0
193	20230926	162500	72251844	1890	1890	1890	1890	0
194	20230926	162400	72251844	1890	1890	1890	1890	0
195	20230926	162300	72251844	1890	1890	1890	1890	0
196	20230926	162200	72251844	1890	1890	1890	1890	0
197	20230926	162100	72251844	1890	1890	1890	1890	0
198	20230926	162000	72251844	1890	1890	1890	1890	0
199	20230926	161900	72251844	1890	1890	1890	1890	0
200	20230926	161800	72251844	1890	1890	1890	1890	0
201	20230926	161700	72251844	1890	1890	1890	1890	0
202	20230926	161600	72251844	1890	1890	1890	1890	0
203	20230926	161500	72251844	1890	1890	1890	1890	0
204	20230926	161400	72251844	1890	1890	1890	1890	0
205	20230926	161300	72251844	1890	1890	1890	1890	0
206	20230926	161200	72251844	1890	1890	1890	1890	0
207	20230926	161100	72251844	1890	1890	1890	1890	0
208	20230926	161000	72251844	1890	1890	1890	1890	0
209	20230926	160900	72251844	1890	1890	1890	1890	0
210	20230926	160800	72251844	1890	1890	1890	1890	0
211	20230926	160700	72251844	1890	1890	1890	1890	0
212	20230926	160600	72251844	1890	1890	1890	1890	265
213	20230926	160500	72251844	1890	1890	1890	1890	0
214	20230926	160400	72251844	1890	1890	1890	1890	0
215	20230926	160300	72251844	1890	1890	1890	1890	0
216	20230926	160200	72251844	1890	1890	1890	1890	0
217	20230926	160100	72251844	1890	1890	1890	1890	0
218	20230926	160000	72251844	1890	1890	1890	1890	0
219	20230926	155900	72251844	1890	1890	1890	1890	0
220	20230926	155800	72251844	1890	1890	1890	1890	0
221	20230926	155700	72251844	1890	1890	1890	1890	0
222	20230926	155600	72251844	1890	1890	1890	1890	0
223	20230926	155500	72251844	1890	1890	1890	1890	0
224	20230926	155400	72251844	1890	1890	1890	1890	0
225	20230926	155300	72251844	1890	1890	1890	1890	0
226	20230926	155200	72251844	1890	1890	1890	1890	0
227	20230926	155100	72251844	1890	1890	1890	1890	0
228	20230926	155000	72251844	1890	1890	1890	1890	0
229	20230926	154900	72251844	1890	1890	1890	1890	0
230	20230926	154800	72251844	1890	1890	1890	1890	0
231	20230926	154700	72251844	1890	1890	1890	1890	0
232	20230926	154600	72251844	1890	1890	1890	1890	0
233	20230926	154500	72251844	1890	1890	1890	1890	0
234	20230926	154400	72251844	1890	1890	1890	1890	0
235	20230926	154300	72251844	1890	1890	1890	1890	0
236	20230926	154200	72251844	1890	1890	1890	1890	0
237	20230926	154100	72251844	1890	1890	1890	1890	0
238	20230926	154000	72251844	1890	1890	1890	1890	0
239	20230926	153900	72251844	1890	1890	1890	1890	0
240	20230926	153800	72251844	1890	1890	1890	1890	0
241	20230926	153700	72251844	1890	1890	1890	1890	0
242	20230926	153600	72251844	1890	1890	1890	1890	265
243	20230926	153500	72251844	1890	1890	1890	1890	0
244	20230926	153400	72251844	1890	1890	1890	1890	0
245	20230926	153300	72251844	1890	1890	1890	1890	0
246	20230926	153200	72251844	1890	1890	1890	1890	0
247	20230926	153100	72251844	1890	1890	1890	1890	0
248	20230926	153000	72251844	1890	1890	1890	1890	265
249	20230926	152900	71750994	1860	1860	1860	1860	0
250	20230926	152800	71750994	1860	1860	1860	1860	0
251	20230926	152700	71750994	1860	1860	1860	1860	0
252	20230926	152600	71750994	1860	1860	1860	1860	0
253	20230926	152500	71750994	1860	1860	1860	1860	0
254	20230926	152400	71750994	1860	1860	1860	1860	0
255	20230926	152300	71750994	1860	1860	1860	1860	0
256	20230926	152200	71750994	1860	1860	1860	1860	0
257	20230926	152100	71750994	1860	1860	1860	1860	0
258	20230926	152000	71750994	1860	1860	1860	1860	0
259	20230926	151900	71750994	1860	1860	1860	1860	0
260	20230926	151800	71750994	1860	1860	1860	1860	0
261	20230926	151700	71750994	1860	1860	1860	1860	248
262	20230926	151600	71289714	1860	1857	1860	1857	222
263	20230926	151500	70877427	1857	1857	1857	1857	0
264	20230926	151400	70877427	1857	1857	1857	1857	2
265	20230926	151300	70873713	1858	1858	1858	1858	0
266	20230926	151200	70873713	1858	1858	1858	1858	0
267	20230926	151100	70873713	1858	1858	1858	1858	0
268	20230926	151000	70873713	1858	1858	1858	1858	0
269	20230926	150900	70873713	1858	1858	1858	1858	0
270	20230926	150800	70873713	1858	1858	1858	1858	0
271	20230926	150700	70873713	1858	1858	1858	1858	0
272	20230926	150600	70873713	1858	1858	1858	1858	0
273	20230926	150500	70873713	1858	1858	1858	1858	0
274	20230926	150400	70873713	1858	1858	1858	1858	0
275	20230926	150300	70873713	1858	1858	1858	1858	0
276	20230926	150200	70873713	1858	1858	1858	1858	0
277	20230926	150100	70873713	1858	1858	1858	1858	0
278	20230926	150000	70873713	1858	1858	1858	1858	0
279	20230926	145900	70873713	1858	1858	1858	1858	0
280	20230926	145800	70873713	1858	1858	1858	1858	44
281	20230926	145700	70791961	1855	1856	1856	1855	1266
282	20230926	145600	68442531	1858	1858	1858	1858	0
283	20230926	145500	68442531	1858	1858	1858	1858	0
284	20230926	145400	68442531	1858	1858	1858	1858	0
285	20230926	145300	68442531	1858	1858	1858	1858	0
286	20230926	145200	68442531	1858	1858	1858	1858	0
287	20230926	145100	68442531	1858	1858	1858	1858	0
288	20230926	145000	68442531	1858	1858	1858	1858	10
289	20230926	144900	68423951	1858	1858	1858	1858	0
290	20230926	144800	68423951	1858	1858	1858	1858	0
291	20230926	144700	68423951	1858	1858	1858	1858	0
292	20230926	144600	68423951	1858	1858	1858	1858	0
293	20230926	144500	68423951	1858	1858	1858	1858	0
294	20230926	144400	68423951	1858	1858	1858	1858	0
295	20230926	144300	68423951	1858	1858	1858	1858	0
296	20230926	144200	68423951	1858	1858	1858	1858	0
297	20230926	144100	68423951	1858	1858	1858	1858	9
298	20230926	144000	68407229	1858	1858	1858	1858	0
299	20230926	143900	68407229	1858	1858	1858	1858	0
300	20230926	143800	68407229	1858	1858	1858	1858	0
301	20230926	143700	68407229	1858	1858	1858	1858	0
302	20230926	143600	68407229	1858	1858	1858	1858	0
303	20230926	143500	68407229	1858	1858	1858	1858	0
304	20230926	143400	68407229	1858	1858	1858	1858	0
305	20230926	143300	68407229	1858	1858	1858	1858	0
306	20230926	143200	68407229	1858	1858	1858	1858	0
307	20230926	143100	68407229	1858	1858	1858	1858	0
308	20230926	143000	68407229	1858	1858	1858	1858	0
309	20230926	142900	68407229	1858	1858	1858	1858	63
310	20230926	142800	68290175	1858	1858	1858	1858	44
311	20230926	142700	68208423	1856	1856	1856	1856	0
312	20230926	142600	68208423	1856	1856	1856	1856	0
313	20230926	142500	68208423	1856	1856	1856	1856	0
314	20230926	142400	68208423	1856	1856	1856	1856	0
315	20230926	142300	68208423	1856	1856	1856	1856	0
316	20230926	142200	68208423	1856	1856	1856	1856	0
317	20230926	142100	68208423	1856	1856	1856	1856	0
318	20230926	142000	68208423	1856	1858	1858	1856	1000
319	20230926	141900	66351896	1858	1858	1858	1858	0
320	20230926	141800	66351896	1858	1858	1858	1858	0
321	20230926	141700	66351896	1858	1858	1858	1858	0
322	20230926	141600	66351896	1858	1858	1858	1858	1000
323	20230926	141500	64493896	1860	1860	1860	1860	0
324	20230926	141400	64493896	1860	1860	1860	1860	0
325	20230926	141300	64493896	1860	1860	1860	1860	0
326	20230926	141200	64493896	1860	1860	1860	1860	0
327	20230926	141100	64493896	1860	1860	1860	1860	0
328	20230926	141000	64493896	1860	1860	1860	1860	0
329	20230926	140900	64493896	1860	1860	1860	1860	0
330	20230926	140800	64493896	1860	1860	1860	1860	0
331	20230926	140700	64493896	1860	1860	1860	1860	0
332	20230926	140600	64493896	1860	1860	1860	1860	0
333	20230926	140500	64493896	1860	1860	1860	1860	0
334	20230926	140400	64493896	1860	1860	1860	1860	0
335	20230926	140300	64493896	1860	1860	1860	1860	0
336	20230926	140200	64493896	1860	1860	1860	1860	0
337	20230926	140100	64493896	1860	1860	1860	1860	0
338	20230926	140000	64493896	1860	1860	1860	1860	0
339	20230926	135900	64493896	1860	1860	1860	1860	0
340	20230926	135800	64493896	1860	1859	1860	1858	674
341	20230926	135700	63240979	1859	1859	1859	1859	0
342	20230926	135600	63240979	1859	1859	1859	1859	794
343	20230926	135500	61764933	1860	1860	1860	1860	1446
344	20230926	135400	59075373	1860	1860	1860	1860	0
345	20230926	135300	59075373	1860	1860	1860	1860	0
346	20230926	135200	59075373	1860	1860	1860	1860	0
347	20230926	135100	59075373	1860	1860	1860	1860	0
348	20230926	135000	59075373	1860	1860	1860	1860	0
349	20230926	134900	59075373	1860	1860	1860	1860	0
350	20230926	134800	59075373	1860	1860	1860	1860	0
351	20230926	134700	59075373	1860	1860	1860	1860	0
352	20230926	134600	59075373	1860	1860	1860	1860	0
353	20230926	134500	59075373	1860	1860	1860	1860	20
354	20230926	134400	59038173	1861	1861	1861	1861	0
355	20230926	134300	59038173	1861	1861	1861	1861	0
356	20230926	134200	59038173	1861	1861	1861	1861	0
357	20230926	134100	59038173	1861	1861	1861	1861	9
358	20230926	134000	59021424	1861	1861	1861	1861	0
359	20230926	133900	59021424	1861	1861	1861	1861	0
360	20230926	133800	59021424	1861	1861	1861	1861	0
361	20230926	133700	59021424	1861	1861	1861	1861	0
362	20230926	133600	59021424	1861	1861	1861	1861	0
363	20230926	133500	59021424	1861	1861	1861	1861	0
364	20230926	133400	59021424	1861	1861	1861	1861	0
365	20230926	133300	59021424	1861	1861	1861	1861	0
366	20230926	133200	59021424	1861	1861	1861	1861	0
367	20230926	133100	59021424	1861	1861	1861	1861	0
368	20230926	133000	59021424	1861	1861	1861	1861	0
369	20230926	132900	59021424	1861	1861	1861	1861	0
370	20230926	132800	59021424	1861	1861	1861	1861	0
371	20230926	132700	59021424	1861	1861	1861	1861	0
372	20230926	132600	59021424	1861	1861	1861	1861	0
373	20230926	132500	59021424	1861	1861	1861	1861	0
374	20230926	132400	59021424	1861	1861	1861	1861	0
375	20230926	132300	59021424	1861	1861	1861	1861	0
376	20230926	132200	59021424	1861	1861	1861	1861	0
377	20230926	132100	59021424	1861	1861	1861	1861	0
378	20230926	132000	59021424	1861	1861	1861	1861	0
379	20230926	131900	59021424	1861	1861	1861	1861	0
380	20230926	131800	59021424	1861	1861	1861	1861	0
381	20230926	131700	59021424	1861	1861	1861	1861	0
382	20230926	131600	59021424	1861	1861	1861	1861	0
383	20230926	131500	59021424	1861	1861	1861	1861	0
384	20230926	131400	59021424	1861	1861	1861	1861	0
385	20230926	131300	59021424	1861	1861	1861	1861	0
386	20230926	131200	59021424	1861	1861	1861	1861	0
387	20230926	131100	59021424	1861	1861	1861	1861	0
388	20230926	131000	59021424	1861	1861	1861	1861	0
389	20230926	130900	59021424	1861	1861	1861	1861	0
390	20230926	130800	59021424	1861	1861	1861	1861	0
391	20230926	130700	59021424	1861	1861	1861	1861	0
392	20230926	130600	59021424	1861	1861	1861	1861	0
393	20230926	130500	59021424	1861	1861	1861	1861	0
394	20230926	130400	59021424	1861	1861	1861	1861	0
395	20230926	130300	59021424	1861	1861	1861	1861	0
396	20230926	130200	59021424	1861	1861	1861	1861	0
397	20230926	130100	59021424	1861	1861	1861	1861	0
398	20230926	130000	59021424	1861	1861	1861	1861	0
399	20230926	125900	59021424	1861	1861	1861	1861	0
400	20230926	125800	59021424	1861	1861	1861	1861	0
401	20230926	125700	59021424	1861	1861	1861	1861	0
402	20230926	125600	59021424	1861	1861	1861	1861	0
403	20230926	125500	59021424	1861	1861	1861	1861	177
404	20230926	125400	58692027	1861	1861	1861	1861	0
405	20230926	125300	58692027	1861	1861	1861	1861	0
406	20230926	125200	58692027	1861	1861	1861	1861	0
407	20230926	125100	58692027	1861	1861	1861	1861	0
408	20230926	125000	58692027	1861	1861	1861	1861	0
409	20230926	124900	58692027	1861	1861	1861	1861	300
410	20230926	124800	58133727	1861	1861	1861	1861	0
411	20230926	124700	58133727	1861	1861	1861	1861	0
412	20230926	124600	58133727	1861	1861	1861	1861	0
413	20230926	124500	58133727	1861	1861	1861	1861	0
414	20230926	124400	58133727	1861	1861	1861	1861	0
415	20230926	124300	58133727	1861	1861	1861	1861	0
416	20230926	124200	58133727	1861	1861	1861	1861	0
417	20230926	124100	58133727	1861	1861	1861	1861	0
418	20230926	124000	58133727	1861	1861	1861	1861	0
419	20230926	123900	58133727	1861	1861	1861	1861	0
420	20230926	123800	58133727	1861	1861	1861	1861	0
421	20230926	123700	58133727	1861	1861	1861	1861	0
422	20230926	123600	58133727	1861	1861	1861	1861	0
423	20230926	123500	58133727	1861	1861	1861	1861	0
424	20230926	123400	58133727	1861	1861	1861	1861	0
425	20230926	123300	58133727	1861	1861	1861	1861	0
426	20230926	123200	58133727	1861	1861	1861	1861	0
427	20230926	123100	58133727	1861	1861	1861	1861	0
428	20230926	123000	58133727	1861	1861	1861	1861	0
429	20230926	122900	58133727	1861	1861	1861	1861	0
430	20230926	122800	58133727	1861	1861	1861	1861	0
431	20230926	122700	58133727	1861	1861	1861	1861	0
432	20230926	122600	58133727	1861	1861	1861	1861	163
433	20230926	122500	57830384	1861	1861	1861	1861	0
434	20230926	122400	57830384	1861	1861	1861	1861	0
435	20230926	122300	57830384	1861	1861	1861	1861	0
436	20230926	122200	57830384	1861	1861	1861	1861	0
437	20230926	122100	57830384	1861	1861	1861	1861	0
438	20230926	122000	57830384	1861	1861	1861	1861	0
439	20230926	121900	57830384	1861	1861	1861	1861	0
440	20230926	121800	57830384	1861	1861	1861	1861	0
441	20230926	121700	57830384	1861	1861	1861	1861	0
442	20230926	121600	57830384	1861	1861	1861	1861	0
443	20230926	121500	57830384	1861	1861	1861	1861	0
444	20230926	121400	57830384	1861	1861	1861	1861	0
445	20230926	121300	57830384	1861	1861	1861	1861	0
446	20230926	121200	57830384	1861	1861	1861	1861	0
447	20230926	121100	57830384	1861	1861	1861	1861	0
448	20230926	121000	57830384	1861	1861	1861	1861	0
449	20230926	120900	57830384	1861	1861	1861	1861	0
450	20230926	120800	57830384	1861	1861	1861	1861	0
451	20230926	120700	57830384	1861	1861	1861	1861	0
452	20230926	120600	57830384	1861	1861	1861	1861	0
453	20230926	120500	57830384	1861	1861	1861	1861	0
454	20230926	120400	57830384	1861	1861	1861	1861	0
455	20230926	120300	57830384	1861	1861	1861	1861	0
456	20230926	120200	57830384	1861	1861	1861	1861	0
457	20230926	120100	57830384	1861	1861	1861	1861	669
458	20230926	120000	56585375	1861	1861	1861	1861	0
459	20230926	115900	56585375	1861	1861	1861	1861	0
460	20230926	115800	56585375	1861	1861	1861	1861	0
461	20230926	115700	56585375	1861	1861	1861	1861	0
462	20230926	115600	56585375	1861	1861	1861	1861	0
463	20230926	115500	56585375	1861	1861	1861	1861	0
464	20230926	115400	56585375	1861	1861	1861	1861	0
465	20230926	115300	56585375	1861	1861	1861	1861	0
466	20230926	115200	56585375	1861	1861	1861	1861	100
467	20230926	115100	56399275	1861	1861	1861	1861	0
468	20230926	115000	56399275	1861	1861	1861	1861	0
469	20230926	114900	56399275	1861	1861	1861	1861	315
470	20230926	114800	55813060	1861	1861	1861	1861	0
471	20230926	114700	55813060	1861	1861	1861	1861	0
472	20230926	114600	55813060	1861	1861	1861	1861	0
473	20230926	114500	55813060	1861	1861	1861	1861	0
474	20230926	114400	55813060	1861	1861	1861	1861	0
475	20230926	114300	55813060	1861	1861	1861	1861	0
476	20230926	114200	55813060	1861	1861	1861	1861	0
477	20230926	114100	55813060	1861	1862	1863	1861	19007
478	20230926	114000	20403256	1862	1862	1862	1862	0
479	20230926	113900	20403256	1862	1862	1862	1862	0
480	20230926	113800	20403256	1862	1862	1862	1862	0
481	20230926	113700	20403256	1862	1862	1862	1862	0
482	20230926	113600	20403256	1862	1862	1862	1862	0
483	20230926	113500	20403256	1862	1862	1862	1862	0
484	20230926	113400	20403256	1862	1862	1862	1862	3
485	20230926	113300	20397670	1863	1863	1863	1863	0
486	20230926	113200	20397670	1863	1863	1863	1863	0
487	20230926	113100	20397670	1863	1863	1863	1863	0
488	20230926	113000	20397670	1863	1863	1863	1863	0
489	20230926	112900	20397670	1863	1863	1863	1863	0
490	20230926	112800	20397670	1863	1863	1863	1863	0
491	20230926	112700	20397670	1863	1863	1863	1863	0
492	20230926	112600	20397670	1863	1863	1863	1863	0
493	20230926	112500	20397670	1863	1863	1863	1863	0
494	20230926	112400	20397670	1863	1863	1863	1863	0
495	20230926	112300	20397670	1863	1863	1863	1863	0
496	20230926	112200	20397670	1863	1863	1863	1863	0
497	20230926	112100	20397670	1863	1863	1863	1863	0
498	20230926	112000	20397670	1863	1863	1863	1863	0
499	20230926	111900	20397670	1863	1863	1863	1863	0
500	20230926	111800	20397670	1863	1863	1863	1863	0
501	20230926	111700	20397670	1863	1863	1863	1863	0
502	20230926	111600	20397670	1863	1863	1863	1863	0
503	20230926	111500	20397670	1863	1863	1863	1863	0
504	20230926	111400	20397670	1863	1863	1863	1863	0
505	20230926	111300	20397670	1863	1864	1864	1863	363
506	20230926	111200	19721061	1864	1864	1864	1864	25
507	20230926	111100	19674461	1864	1864	1864	1864	0
508	20230926	111000	19674461	1864	1864	1864	1864	100
509	20230926	110900	19488061	1864	1864	1864	1864	0
510	20230926	110800	19488061	1864	1864	1864	1864	224
511	20230926	110700	19070525	1866	1866	1866	1866	0
512	20230926	110600	19070525	1866	1866	1866	1866	0
513	20230926	110500	19070525	1866	1866	1866	1866	0
514	20230926	110400	19070525	1866	1866	1866	1866	0
515	20230926	110300	19070525	1866	1866	1866	1866	0
516	20230926	110200	19070525	1866	1866	1866	1866	0
517	20230926	110100	19070525	1866	1866	1866	1866	5
518	20230926	110000	19061195	1864	1864	1864	1864	7
519	20230926	105900	19048147	1864	1864	1864	1864	0
520	20230926	105800	19048147	1864	1864	1864	1864	0
521	20230926	105700	19048147	1864	1864	1864	1864	0
522	20230926	105600	19048147	1864	1864	1864	1864	0
523	20230926	105500	19048147	1864	1864	1864	1864	0
524	20230926	105400	19048147	1864	1864	1864	1864	0
525	20230926	105300	19048147	1864	1864	1864	1864	9
526	20230926	105200	19031371	1864	1864	1864	1864	0
527	20230926	105100	19031371	1864	1864	1864	1864	0
528	20230926	105000	19031371	1864	1864	1864	1864	0
529	20230926	104900	19031371	1864	1864	1864	1864	0
530	20230926	104800	19031371	1864	1864	1864	1864	0
531	20230926	104700	19031371	1864	1864	1864	1864	0
532	20230926	104600	19031371	1864	1864	1864	1864	0
533	20230926	104500	19031371	1864	1864	1864	1864	0
534	20230926	104400	19031371	1864	1864	1864	1864	1
535	20230926	104300	19029507	1872	1872	1872	1872	0
536	20230926	104200	19029507	1872	1872	1872	1872	0
537	20230926	104100	19029507	1872	1864	1872	1864	18
538	20230926	104000	18995819	1863	1863	1863	1863	772
539	20230926	103900	17557583	1861	1861	1861	1861	0
540	20230926	103800	17557583	1861	1861	1861	1861	0
541	20230926	103700	17557583	1861	1861	1861	1861	0
542	20230926	103600	17557583	1861	1861	1861	1861	0
543	20230926	103500	17557583	1861	1861	1861	1861	0
544	20230926	103400	17557583	1861	1861	1861	1861	0
545	20230926	103300	17557583	1861	1861	1861	1861	0
546	20230926	103200	17557583	1861	1861	1861	1861	0
547	20230926	103100	17557583	1861	1861	1861	1861	0
548	20230926	103000	17557583	1861	1861	1861	1861	0
549	20230926	102900	17557583	1861	1861	1861	1861	0
550	20230926	102800	17557583	1861	1861	1861	1861	0
551	20230926	102700	17557583	1861	1861	1861	1861	0
552	20230926	102600	17557583	1861	1861	1861	1861	50
553	20230926	102500	17464533	1863	1863	1863	1863	0
554	20230926	102400	17464533	1863	1863	1863	1863	0
555	20230926	102300	17464533	1863	1863	1863	1863	0
556	20230926	102200	17464533	1863	1863	1863	1863	0
557	20230926	102100	17464533	1863	1863	1863	1863	0
558	20230926	102000	17464533	1863	1863	1863	1863	0
559	20230926	101900	17464533	1863	1863	1863	1863	0
560	20230926	101800	17464533	1863	1863	1863	1863	0
561	20230926	101700	17464533	1863	1863	1863	1863	0
562	20230926	101600	17464533	1863	1863	1863	1863	0
563	20230926	101500	17464533	1863	1863	1863	1863	0
564	20230926	101400	17464533	1863	1863	1863	1863	0
565	20230926	101300	17464533	1863	1863	1863	1863	1
566	20230926	101200	17462670	1861	1861	1861	1861	0
567	20230926	101100	17462670	1861	1861	1861	1861	0
568	20230926	101000	17462670	1861	1861	1861	1861	0
569	20230926	100900	17462670	1861	1861	1861	1861	0
570	20230926	100800	17462670	1861	1861	1861	1861	0
571	20230926	100700	17462670	1861	1861	1861	1861	0
572	20230926	100600	17462670	1861	1861	1861	1861	0
573	20230926	100500	17462670	1861	1861	1861	1861	0
574	20230926	100400	17462670	1861	1861	1861	1861	0
575	20230926	100300	17462670	1861	1861	1861	1861	7
576	20230926	100200	17449643	1863	1863	1863	1863	2
577	20230926	100100	17445917	1863	1863	1863	1863	7
578	20230926	100000	17432876	1863	1863	1863	1863	8
579	20230926	095900	17417972	1863	1863	1863	1863	8
580	20230926	095800	17403068	1863	1863	1863	1863	7
581	20230926	095700	17390027	1863	1863	1863	1863	8
582	20230926	095600	17375123	1863	1863	1863	1863	8
583	20230926	095500	17360219	1863	1863	1863	1863	8
584	20230926	095400	17345315	1863	1863	1863	1863	7
585	20230926	095300	17332274	1863	1863	1863	1863	4
586	20230926	095200	17324822	1863	1863	1863	1863	5
587	20230926	095100	17315507	1863	1863	1863	1863	7
588	20230926	095000	17302466	1863	1863	1863	1863	8
589	20230926	094900	17287562	1863	1863	1863	1863	8
590	20230926	094800	17272658	1863	1863	1863	1863	5
591	20230926	094700	17263343	1863	1863	1863	1863	9
592	20230926	094600	17246576	1863	1863	1863	1863	8
593	20230926	094500	17231672	1863	1863	1863	1863	9
594	20230926	094400	17214905	1863	1863	1863	1863	8
595	20230926	094300	17200001	1863	1862	1863	1862	7
596	20230926	094200	17186962	1861	1861	1861	1861	8
597	20230926	094100	17172074	1861	1861	1861	1861	9
598	20230926	094000	17155325	1861	1861	1862	1861	286
599	20230926	093900	16622799	1861	1861	1861	1861	10
600	20230926	093800	16604189	1862	1862	1862	1862	0
601	20230926	093700	16604189	1862	1862	1862	1862	7
602	20230926	093600	16591155	1861	1861	1861	1861	0
603	20230926	093500	16591155	1861	1861	1861	1861	77
604	20230926	093400	16447858	1861	1861	1861	1861	9
605	20230926	093300	16431109	1861	1861	1861	1861	7
606	20230926	093200	16418082	1861	1861	1861	1861	0
607	20230926	093100	16418082	1861	1861	1861	1861	0
608	20230926	093000	16418082	1861	1861	1861	1861	33
609	20230926	092900	16356669	1861	1861	1861	1861	67
610	20230926	092800	16231982	1860	1860	1860	1860	103
611	20230926	092700	16040402	1860	1860	1860	1860	0
612	20230926	092600	16040402	1860	1860	1860	1860	0
613	20230926	092500	16040402	1860	1860	1860	1860	0
614	20230926	092400	16040402	1860	1860	1860	1860	9
615	20230926	092300	16023662	1860	1860	1860	1860	9
616	20230926	092200	16006922	1860	1860	1860	1860	8
617	20230926	092100	15992042	1860	1860	1860	1860	6
618	20230926	092000	15980882	1857	1857	1857	1857	1
619	20230926	091900	15979025	1868	1868	1868	1868	0
620	20230926	091800	15979025	1868	1868	1868	1868	0
621	20230926	091700	15979025	1868	1868	1868	1868	0
622	20230926	091600	15979025	1868	1868	1868	1868	0
623	20230926	091500	15979025	1868	1868	1868	1868	0
624	20230926	091400	15979025	1868	1868	1868	1868	0
625	20230926	091300	15979025	1868	1868	1868	1868	0
626	20230926	091200	15979025	1868	1868	1868	1868	0
627	20230926	091100	15979025	1868	1871	1881	1868	3363
628	20230926	091000	9693403	1883	1889	1891	1883	3378
629	20230926	090900	3306199	1889	1889	1889	1889	4
630	20230926	090800	3298643	1891	1891	1891	1891	0
631	20230926	090700	3298643	1891	1891	1891	1891	4
632	20230926	090600	3291079	1891	1891	1891	1891	4
633	20230926	090500	3283515	1892	1892	1892	1892	4
634	20230926	090400	3275947	1893	1893	1893	1893	4
635	20230926	090300	3268375	1895	1895	1895	1895	0
636	20230926	090200	3268375	1895	1871	1895	1871	350
637	20230926	090100	2613418	1906	1879	1910	1870	301
638	20230926	090000	2049356	1931	1887	1931	1887	1086