KissMeData/131100/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200200	26360580	1940	1940	1940	1940	517
3	20230927	200100	26360580	1940	1940	1940	1940	0
4	20230927	200000	26360580	1940	1940	1940	1940	0
5	20230927	195900	26360580	1940	1940	1940	1940	0
6	20230927	195800	26360580	1940	1940	1940	1940	0
7	20230927	195700	26360580	1940	1940	1940	1940	0
8	20230927	195600	26360580	1940	1940	1940	1940	0
9	20230927	195500	26360580	1940	1940	1940	1940	0
10	20230927	195400	26360580	1940	1940	1940	1940	0
11	20230927	195300	26360580	1940	1940	1940	1940	0
12	20230927	195200	26360580	1940	1940	1940	1940	0
13	20230927	195100	26360580	1940	1940	1940	1940	0
14	20230927	195000	26360580	1940	1940	1940	1940	0
15	20230927	194900	26360580	1940	1940	1940	1940	0
16	20230927	194800	26360580	1940	1940	1940	1940	0
17	20230927	194700	26360580	1940	1940	1940	1940	0
18	20230927	194600	26360580	1940	1940	1940	1940	0
19	20230927	194500	26360580	1940	1940	1940	1940	0
20	20230927	194400	26360580	1940	1940	1940	1940	0
21	20230927	194300	26360580	1940	1940	1940	1940	0
22	20230927	194200	26360580	1940	1940	1940	1940	0
23	20230927	194100	26360580	1940	1940	1940	1940	0
24	20230927	194000	26360580	1940	1940	1940	1940	0
25	20230927	193900	26360580	1940	1940	1940	1940	0
26	20230927	193800	26360580	1940	1940	1940	1940	0
27	20230927	193700	26360580	1940	1940	1940	1940	0
28	20230927	193600	26360580	1940	1940	1940	1940	0
29	20230927	193500	26360580	1940	1940	1940	1940	0
30	20230927	193400	26360580	1940	1940	1940	1940	0
31	20230927	193300	26360580	1940	1940	1940	1940	0
32	20230927	193200	26360580	1940	1940	1940	1940	517
33	20230927	193100	26360580	1940	1940	1940	1940	0
34	20230927	193000	26360580	1940	1940	1940	1940	0
35	20230927	192900	26360580	1940	1940	1940	1940	0
36	20230927	192800	26360580	1940	1940	1940	1940	0
37	20230927	192700	26360580	1940	1940	1940	1940	0
38	20230927	192600	26360580	1940	1940	1940	1940	0
39	20230927	192500	26360580	1940	1940	1940	1940	0
40	20230927	192400	26360580	1940	1940	1940	1940	0
41	20230927	192300	26360580	1940	1940	1940	1940	0
42	20230927	192200	26360580	1940	1940	1940	1940	0
43	20230927	192100	26360580	1940	1940	1940	1940	0
44	20230927	192000	26360580	1940	1940	1940	1940	0
45	20230927	191900	26360580	1940	1940	1940	1940	0
46	20230927	191800	26360580	1940	1940	1940	1940	0
47	20230927	191700	26360580	1940	1940	1940	1940	0
48	20230927	191600	26360580	1940	1940	1940	1940	0
49	20230927	191500	26360580	1940	1940	1940	1940	0
50	20230927	191400	26360580	1940	1940	1940	1940	0
51	20230927	191300	26360580	1940	1940	1940	1940	0
52	20230927	191200	26360580	1940	1940	1940	1940	0
53	20230927	191100	26360580	1940	1940	1940	1940	0
54	20230927	191000	26360580	1940	1940	1940	1940	0
55	20230927	190900	26360580	1940	1940	1940	1940	0
56	20230927	190800	26360580	1940	1940	1940	1940	0
57	20230927	190700	26360580	1940	1940	1940	1940	0
58	20230927	190600	26360580	1940	1940	1940	1940	0
59	20230927	190500	26360580	1940	1940	1940	1940	0
60	20230927	190400	26360580	1940	1940	1940	1940	0
61	20230927	190300	26360580	1940	1940	1940	1940	0
62	20230927	190200	26360580	1940	1940	1940	1940	517
63	20230927	190100	26360580	1940	1940	1940	1940	0
64	20230927	190000	26360580	1940	1940	1940	1940	0
65	20230927	185900	26360580	1940	1940	1940	1940	0
66	20230927	185800	26360580	1940	1940	1940	1940	0
67	20230927	185700	26360580	1940	1940	1940	1940	0
68	20230927	185600	26360580	1940	1940	1940	1940	0
69	20230927	185500	26360580	1940	1940	1940	1940	0
70	20230927	185400	26360580	1940	1940	1940	1940	0
71	20230927	185300	26360580	1940	1940	1940	1940	0
72	20230927	185200	26360580	1940	1940	1940	1940	0
73	20230927	185100	26360580	1940	1940	1940	1940	0
74	20230927	185000	26360580	1940	1940	1940	1940	0
75	20230927	184900	26360580	1940	1940	1940	1940	0
76	20230927	184800	26360580	1940	1940	1940	1940	0
77	20230927	184700	26360580	1940	1940	1940	1940	0
78	20230927	184600	26360580	1940	1940	1940	1940	0
79	20230927	184500	26360580	1940	1940	1940	1940	0
80	20230927	184400	26360580	1940	1940	1940	1940	0
81	20230927	184300	26360580	1940	1940	1940	1940	0
82	20230927	184200	26360580	1940	1940	1940	1940	0
83	20230927	184100	26360580	1940	1940	1940	1940	0
84	20230927	184000	26360580	1940	1940	1940	1940	0
85	20230927	183900	26360580	1940	1940	1940	1940	0
86	20230927	183800	26360580	1940	1940	1940	1940	0
87	20230927	183700	26360580	1940	1940	1940	1940	0
88	20230927	183600	26360580	1940	1940	1940	1940	0
89	20230927	183500	26360580	1940	1940	1940	1940	0
90	20230927	183400	26360580	1940	1940	1940	1940	0
91	20230927	183300	26360580	1940	1940	1940	1940	0
92	20230927	183200	26360580	1940	1940	1940	1940	517
93	20230927	183100	26360580	1940	1940	1940	1940	0
94	20230927	183000	26360580	1940	1940	1940	1940	0
95	20230927	182900	26360580	1940	1940	1940	1940	0
96	20230927	182800	26360580	1940	1940	1940	1940	0
97	20230927	182700	26360580	1940	1940	1940	1940	0
98	20230927	182600	26360580	1940	1940	1940	1940	0
99	20230927	182500	26360580	1940	1940	1940	1940	0
100	20230927	182400	26360580	1940	1940	1940	1940	0
101	20230927	182300	26360580	1940	1940	1940	1940	0
102	20230927	182200	26360580	1940	1940	1940	1940	0
103	20230927	182100	26360580	1940	1940	1940	1940	0
104	20230927	182000	26360580	1940	1940	1940	1940	0
105	20230927	181900	26360580	1940	1940	1940	1940	0
106	20230927	181800	26360580	1940	1940	1940	1940	0
107	20230927	181700	26360580	1940	1940	1940	1940	0
108	20230927	181600	26360580	1940	1940	1940	1940	0
109	20230927	181500	26360580	1940	1940	1940	1940	0
110	20230927	181400	26360580	1940	1940	1940	1940	0
111	20230927	181300	26360580	1940	1940	1940	1940	0
112	20230927	181200	26360580	1940	1940	1940	1940	0
113	20230927	181100	26360580	1940	1940	1940	1940	0
114	20230927	181000	26360580	1940	1940	1940	1940	0
115	20230927	180900	26360580	1940	1940	1940	1940	0
116	20230927	180800	26360580	1940	1940	1940	1940	0
117	20230927	180700	26360580	1940	1940	1940	1940	0
118	20230927	180600	26360580	1940	1940	1940	1940	0
119	20230927	180500	26360580	1940	1940	1940	1940	0
120	20230927	180400	26360580	1940	1940	1940	1940	0
121	20230927	180300	26360580	1940	1940	1940	1940	0
122	20230927	180200	26360580	1940	1940	1940	1940	517
123	20230927	180100	26360580	1940	1940	1940	1940	0
124	20230927	180000	26360580	1940	1940	1940	1940	0
125	20230927	175900	26360580	1940	1940	1940	1940	0
126	20230927	175800	26360580	1940	1940	1940	1940	0
127	20230927	175700	26360580	1940	1940	1940	1940	0
128	20230927	175600	26360580	1940	1940	1940	1940	0
129	20230927	175500	26360580	1940	1940	1940	1940	0
130	20230927	175400	26360580	1940	1940	1940	1940	0
131	20230927	175300	26360580	1940	1940	1940	1940	0
132	20230927	175200	26360580	1940	1940	1940	1940	0
133	20230927	175100	26360580	1940	1940	1940	1940	0
134	20230927	175000	26360580	1940	1940	1940	1940	0
135	20230927	174900	26360580	1940	1940	1940	1940	0
136	20230927	174800	26360580	1940	1940	1940	1940	0
137	20230927	174700	26360580	1940	1940	1940	1940	0
138	20230927	174600	26360580	1940	1940	1940	1940	0
139	20230927	174500	26360580	1940	1940	1940	1940	0
140	20230927	174400	26360580	1940	1940	1940	1940	0
141	20230927	174300	26360580	1940	1940	1940	1940	0
142	20230927	174200	26360580	1940	1940	1940	1940	0
143	20230927	174100	26360580	1940	1940	1940	1940	0
144	20230927	174000	26360580	1940	1940	1940	1940	0
145	20230927	173900	26360580	1940	1940	1940	1940	0
146	20230927	173800	26360580	1940	1940	1940	1940	0
147	20230927	173700	26360580	1940	1940	1940	1940	0
148	20230927	173600	26360580	1940	1940	1940	1940	0
149	20230927	173500	26360580	1940	1940	1940	1940	0
150	20230927	173400	26360580	1940	1940	1940	1940	0
151	20230927	173300	26360580	1940	1940	1940	1940	0
152	20230927	173200	26360580	1940	1940	1940	1940	517
153	20230927	173100	26360580	1940	1940	1940	1940	0
154	20230927	173000	26360580	1940	1940	1940	1940	0
155	20230927	172900	26360580	1940	1940	1940	1940	0
156	20230927	172800	26360580	1940	1940	1940	1940	0
157	20230927	172700	26360580	1940	1940	1940	1940	0
158	20230927	172600	26360580	1940	1940	1940	1940	0
159	20230927	172500	26360580	1940	1940	1940	1940	0
160	20230927	172400	26360580	1940	1940	1940	1940	0
161	20230927	172300	26360580	1940	1940	1940	1940	0
162	20230927	172200	26360580	1940	1940	1940	1940	0
163	20230927	172100	26360580	1940	1940	1940	1940	0
164	20230927	172000	26360580	1940	1940	1940	1940	0
165	20230927	171900	26360580	1940	1940	1940	1940	0
166	20230927	171800	26360580	1940	1940	1940	1940	0
167	20230927	171700	26360580	1940	1940	1940	1940	0
168	20230927	171600	26360580	1940	1940	1940	1940	0
169	20230927	171500	26360580	1940	1940	1940	1940	0
170	20230927	171400	26360580	1940	1940	1940	1940	0
171	20230927	171300	26360580	1940	1940	1940	1940	0
172	20230927	171200	26360580	1940	1940	1940	1940	0
173	20230927	171100	26360580	1940	1940	1940	1940	0
174	20230927	171000	26360580	1940	1940	1940	1940	0
175	20230927	170900	26360580	1940	1940	1940	1940	0
176	20230927	170800	26360580	1940	1940	1940	1940	0
177	20230927	170700	26360580	1940	1940	1940	1940	0
178	20230927	170600	26360580	1940	1940	1940	1940	0
179	20230927	170500	26360580	1940	1940	1940	1940	0
180	20230927	170400	26360580	1940	1940	1940	1940	0
181	20230927	170300	26360580	1940	1940	1940	1940	0
182	20230927	170200	26360580	1940	1940	1940	1940	517
183	20230927	170100	26360580	1940	1940	1940	1940	0
184	20230927	170000	26360580	1940	1940	1940	1940	0
185	20230927	165900	26360580	1940	1940	1940	1940	0
186	20230927	165800	26360580	1940	1940	1940	1940	0
187	20230927	165700	26360580	1940	1940	1940	1940	0
188	20230927	165600	26360580	1940	1940	1940	1940	0
189	20230927	165500	26360580	1940	1940	1940	1940	0
190	20230927	165400	26360580	1940	1940	1940	1940	0
191	20230927	165300	26360580	1940	1940	1940	1940	0
192	20230927	165200	26360580	1940	1940	1940	1940	0
193	20230927	165100	26360580	1940	1940	1940	1940	0
194	20230927	165000	26360580	1940	1940	1940	1940	0
195	20230927	164900	26360580	1940	1940	1940	1940	0
196	20230927	164800	26360580	1940	1940	1940	1940	0
197	20230927	164700	26360580	1940	1940	1940	1940	0
198	20230927	164600	26360580	1940	1940	1940	1940	0
199	20230927	164500	26360580	1940	1940	1940	1940	0
200	20230927	164400	26360580	1940	1940	1940	1940	0
201	20230927	164300	26360580	1940	1940	1940	1940	0
202	20230927	164200	26360580	1940	1940	1940	1940	0
203	20230927	164100	26360580	1940	1940	1940	1940	0
204	20230927	164000	26360580	1940	1940	1940	1940	0
205	20230927	163900	26360580	1940	1940	1940	1940	0
206	20230927	163800	26360580	1940	1940	1940	1940	0
207	20230927	163700	26360580	1940	1940	1940	1940	0
208	20230927	163600	26360580	1940	1940	1940	1940	0
209	20230927	163500	26360580	1940	1940	1940	1940	0
210	20230927	163400	26360580	1940	1940	1940	1940	0
211	20230927	163300	26360580	1940	1940	1940	1940	0
212	20230927	163200	26360580	1940	1940	1940	1940	517
213	20230927	163100	26360580	1940	1940	1940	1940	0
214	20230927	163000	26360580	1940	1940	1940	1940	0
215	20230927	162900	26360580	1940	1940	1940	1940	0
216	20230927	162800	26360580	1940	1940	1940	1940	0
217	20230927	162700	26360580	1940	1940	1940	1940	0
218	20230927	162600	26360580	1940	1940	1940	1940	0
219	20230927	162500	26360580	1940	1940	1940	1940	0
220	20230927	162400	26360580	1940	1940	1940	1940	0
221	20230927	162300	26360580	1940	1940	1940	1940	0
222	20230927	162200	26360580	1940	1940	1940	1940	0
223	20230927	162100	26360580	1940	1940	1940	1940	0
224	20230927	162000	26360580	1940	1940	1940	1940	0
225	20230927	161900	26360580	1940	1940	1940	1940	0
226	20230927	161800	26360580	1940	1940	1940	1940	0
227	20230927	161700	26360580	1940	1940	1940	1940	0
228	20230927	161600	26360580	1940	1940	1940	1940	0
229	20230927	161500	26360580	1940	1940	1940	1940	0
230	20230927	161400	26360580	1940	1940	1940	1940	0
231	20230927	161300	26360580	1940	1940	1940	1940	0
232	20230927	161200	26360580	1940	1940	1940	1940	0
233	20230927	161100	26360580	1940	1940	1940	1940	0
234	20230927	161000	26360580	1940	1940	1940	1940	0
235	20230927	160900	26360580	1940	1940	1940	1940	0
236	20230927	160800	26360580	1940	1940	1940	1940	0
237	20230927	160700	26360580	1940	1940	1940	1940	0
238	20230927	160600	26360580	1940	1940	1940	1940	0
239	20230927	160500	26360580	1940	1940	1940	1940	0
240	20230927	160400	26360580	1940	1940	1940	1940	0
241	20230927	160300	26360580	1940	1940	1940	1940	0
242	20230927	160200	26360580	1940	1940	1940	1940	517
243	20230927	160100	26360580	1940	1940	1940	1940	0
244	20230927	160000	26360580	1940	1940	1940	1940	0
245	20230927	155900	26360580	1940	1940	1940	1940	0
246	20230927	155800	26360580	1940	1940	1940	1940	0
247	20230927	155700	26360580	1940	1940	1940	1940	0
248	20230927	155600	26360580	1940	1940	1940	1940	0
249	20230927	155500	26360580	1940	1940	1940	1940	0
250	20230927	155400	26360580	1940	1940	1940	1940	0
251	20230927	155300	26360580	1940	1940	1940	1940	0
252	20230927	155200	26360580	1940	1940	1940	1940	0
253	20230927	155100	26360580	1940	1940	1940	1940	0
254	20230927	155000	26360580	1940	1940	1940	1940	0
255	20230927	154900	26360580	1940	1940	1940	1940	0
256	20230927	154800	26360580	1940	1940	1940	1940	0
257	20230927	154700	26360580	1940	1940	1940	1940	0
258	20230927	154600	26360580	1940	1940	1940	1940	0
259	20230927	154500	26360580	1940	1940	1940	1940	0
260	20230927	154400	26360580	1940	1940	1940	1940	0
261	20230927	154300	26360580	1940	1940	1940	1940	0
262	20230927	154200	26360580	1940	1940	1940	1940	0
263	20230927	154100	26360580	1940	1940	1940	1940	0
264	20230927	154000	26360580	1940	1940	1940	1940	0
265	20230927	153900	26360580	1940	1940	1940	1940	0
266	20230927	153800	26360580	1940	1940	1940	1940	0
267	20230927	153700	26360580	1940	1940	1940	1940	0
268	20230927	153600	26360580	1940	1940	1940	1940	0
269	20230927	153500	26360580	1940	1940	1940	1940	0
270	20230927	153400	26360580	1940	1940	1940	1940	0
271	20230927	153300	26360580	1940	1940	1940	1940	0
272	20230927	153200	26360580	1940	1940	1940	1940	517
273	20230927	153100	26360580	1940	1940	1940	1940	0
274	20230927	153000	26360580	1940	1940	1940	1940	517
275	20230927	152900	25357600	1943	1943	1943	1943	0
276	20230927	152800	25357600	1943	1943	1943	1943	0
277	20230927	152700	25357600	1943	1943	1943	1943	0
278	20230927	152600	25357600	1943	1943	1943	1943	0
279	20230927	152500	25357600	1943	1943	1943	1943	0
280	20230927	152400	25357600	1943	1943	1943	1943	0
281	20230927	152300	25357600	1943	1943	1943	1943	0
282	20230927	152200	25357600	1943	1943	1943	1943	0
283	20230927	152100	25357600	1943	1943	1943	1943	0
284	20230927	152000	25357600	1943	1943	1943	1943	0
285	20230927	151900	25357600	1943	1943	1943	1943	20
286	20230927	151800	25318740	1943	1943	1943	1943	24
287	20230927	151700	25272108	1940	1940	1940	1940	0
288	20230927	151600	25272108	1940	1940	1940	1940	6
289	20230927	151500	25260468	1943	1943	1943	1943	260
290	20230927	151400	24755288	1943	1943	1943	1943	0
291	20230927	151300	24755288	1943	1943	1943	1943	0
292	20230927	151200	24755288	1943	1943	1943	1943	0
293	20230927	151100	24755288	1943	1943	1943	1943	0
294	20230927	151000	24755288	1943	1943	1943	1943	0
295	20230927	150900	24755288	1943	1943	1943	1943	7
296	20230927	150800	24741687	1943	1943	1943	1943	0
297	20230927	150700	24741687	1943	1943	1943	1943	0
298	20230927	150600	24741687	1943	1943	1943	1943	0
299	20230927	150500	24741687	1943	1943	1943	1943	0
300	20230927	150400	24741687	1943	1943	1943	1943	5
301	20230927	150300	24731972	1943	1943	1943	1943	0
302	20230927	150200	24731972	1943	1943	1943	1943	0
303	20230927	150100	24731972	1943	1943	1943	1943	0
304	20230927	150000	24731972	1943	1943	1943	1943	0
305	20230927	145900	24731972	1943	1943	1943	1943	300
306	20230927	145800	24149072	1943	1943	1943	1943	0
307	20230927	145700	24149072	1943	1943	1943	1943	0
308	20230927	145600	24149072	1943	1943	1943	1943	0
309	20230927	145500	24149072	1943	1943	1943	1943	0
310	20230927	145400	24149072	1943	1943	1943	1943	0
311	20230927	145300	24149072	1943	1943	1943	1943	0
312	20230927	145200	24149072	1943	1943	1943	1943	0
313	20230927	145100	24149072	1943	1943	1943	1943	0
314	20230927	145000	24149072	1943	1943	1943	1943	0
315	20230927	144900	24149072	1943	1943	1943	1943	0
316	20230927	144800	24149072	1943	1943	1943	1943	0
317	20230927	144700	24149072	1943	1943	1943	1943	0
318	20230927	144600	24149072	1943	1943	1943	1943	51
319	20230927	144500	24049979	1943	1943	1943	1943	0
320	20230927	144400	24049979	1943	1943	1943	1943	0
321	20230927	144300	24049979	1943	1943	1943	1943	0
322	20230927	144200	24049979	1943	1943	1943	1943	0
323	20230927	144100	24049979	1943	1943	1943	1943	0
324	20230927	144000	24049979	1943	1943	1943	1943	0
325	20230927	143900	24049979	1943	1943	1943	1943	0
326	20230927	143800	24049979	1943	1943	1943	1943	0
327	20230927	143700	24049979	1943	1943	1943	1943	0
328	20230927	143600	24049979	1943	1943	1943	1943	0
329	20230927	143500	24049979	1943	1943	1943	1943	0
330	20230927	143400	24049979	1943	1943	1943	1943	0
331	20230927	143300	24049979	1943	1939	1943	1939	24
332	20230927	143200	24003355	1944	1944	1944	1944	51
333	20230927	143100	23904211	1944	1944	1944	1944	0
334	20230927	143000	23904211	1944	1944	1944	1944	12
335	20230927	142900	23880883	1944	1944	1944	1944	0
336	20230927	142800	23880883	1944	1944	1944	1944	0
337	20230927	142700	23880883	1944	1944	1944	1944	0
338	20230927	142600	23880883	1944	1944	1944	1944	0
339	20230927	142500	23880883	1944	1944	1944	1944	0
340	20230927	142400	23880883	1944	1944	1944	1944	1
341	20230927	142300	23878939	1945	1945	1945	1945	0
342	20230927	142200	23878939	1945	1945	1945	1945	0
343	20230927	142100	23878939	1945	1935	1945	1935	903
344	20230927	142000	22131534	1935	1935	1935	1935	317
345	20230927	141900	21518139	1935	1935	1935	1935	0
346	20230927	141800	21518139	1935	1935	1935	1935	0
347	20230927	141700	21518139	1935	1935	1935	1935	0
348	20230927	141600	21518139	1935	1935	1935	1935	0
349	20230927	141500	21518139	1935	1935	1935	1935	119
350	20230927	141400	21287874	1935	1935	1935	1935	0
351	20230927	141300	21287874	1935	1935	1935	1935	0
352	20230927	141200	21287874	1935	1935	1935	1935	0
353	20230927	141100	21287874	1935	1935	1935	1935	398
354	20230927	141000	20517744	1935	1935	1935	1935	0
355	20230927	140900	20517744	1935	1935	1935	1935	0
356	20230927	140800	20517744	1935	1935	1935	1935	0
357	20230927	140700	20517744	1935	1935	1935	1935	1
358	20230927	140600	20515809	1935	1935	1935	1935	0
359	20230927	140500	20515809	1935	1935	1935	1935	103
360	20230927	140400	20316504	1935	1935	1935	1935	0
361	20230927	140300	20316504	1935	1935	1935	1935	0
362	20230927	140200	20316504	1935	1935	1935	1935	258
363	20230927	140100	19817274	1935	1935	1935	1935	0
364	20230927	140000	19817274	1935	1935	1935	1935	0
365	20230927	135900	19817274	1935	1935	1935	1935	0
366	20230927	135800	19817274	1935	1935	1935	1935	163
367	20230927	135700	19501869	1935	1935	1935	1935	144
368	20230927	135600	19223229	1935	1935	1935	1935	0
369	20230927	135500	19223229	1935	1935	1935	1935	0
370	20230927	135400	19223229	1935	1935	1935	1935	0
371	20230927	135300	19223229	1935	1935	1935	1935	0
372	20230927	135200	19223229	1935	1935	1935	1935	0
373	20230927	135100	19223229	1935	1935	1935	1935	0
374	20230927	135000	19223229	1935	1935	1935	1935	0
375	20230927	134900	19223229	1935	1935	1935	1935	0
376	20230927	134800	19223229	1935	1935	1935	1935	0
377	20230927	134700	19223229	1935	1935	1935	1935	0
378	20230927	134600	19223229	1935	1935	1935	1935	51
379	20230927	134500	19124544	1935	1935	1935	1935	25
380	20230927	134400	19076169	1934	1934	1934	1934	3
381	20230927	134300	19070367	1930	1931	1931	1930	170
382	20230927	134200	18742224	1930	1930	1930	1930	0
383	20230927	134100	18742224	1930	1930	1930	1930	0
384	20230927	134000	18742224	1930	1930	1930	1930	0
385	20230927	133900	18742224	1930	1930	1930	1930	75
386	20230927	133800	18597474	1930	1930	1930	1930	0
387	20230927	133700	18597474	1930	1930	1930	1930	77
388	20230927	133600	18448864	1930	1930	1930	1930	0
389	20230927	133500	18448864	1930	1930	1930	1930	0
390	20230927	133400	18448864	1930	1930	1930	1930	0
391	20230927	133300	18448864	1930	1930	1930	1930	0
392	20230927	133200	18448864	1930	1930	1930	1930	31
393	20230927	133100	18389034	1930	1930	1930	1930	53
394	20230927	133000	18286744	1930	1930	1930	1930	0
395	20230927	132900	18286744	1930	1930	1930	1930	0
396	20230927	132800	18286744	1930	1930	1930	1930	0
397	20230927	132700	18286744	1930	1930	1930	1930	155
398	20230927	132600	17987594	1928	1928	1928	1928	0
399	20230927	132500	17987594	1928	1928	1928	1928	0
400	20230927	132400	17987594	1928	1928	1928	1928	0
401	20230927	132300	17987594	1928	1928	1928	1928	0
402	20230927	132200	17987594	1928	1928	1928	1928	0
403	20230927	132100	17987594	1928	1928	1928	1928	0
404	20230927	132000	17987594	1928	1928	1928	1928	0
405	20230927	131900	17987594	1928	1928	1928	1928	0
406	20230927	131800	17987594	1928	1928	1928	1928	0
407	20230927	131700	17987594	1928	1928	1928	1928	0
408	20230927	131600	17987594	1928	1928	1928	1928	0
409	20230927	131500	17987594	1928	1928	1928	1928	18
410	20230927	131400	17952890	1928	1928	1928	1928	940
411	20230927	131300	16140570	1928	1928	1928	1928	0
412	20230927	131200	16140570	1928	1928	1928	1928	20
413	20230927	131100	16102010	1928	1928	1928	1928	0
414	20230927	131000	16102010	1928	1928	1928	1928	0
415	20230927	130900	16102010	1928	1928	1928	1928	0
416	20230927	130800	16102010	1928	1928	1928	1928	0
417	20230927	130700	16102010	1928	1928	1928	1928	0
418	20230927	130600	16102010	1928	1928	1928	1928	0
419	20230927	130500	16102010	1928	1928	1928	1928	0
420	20230927	130400	16102010	1928	1928	1928	1928	0
421	20230927	130300	16102010	1928	1928	1928	1928	0
422	20230927	130200	16102010	1928	1928	1928	1928	0
423	20230927	130100	16102010	1928	1928	1928	1928	0
424	20230927	130000	16102010	1928	1928	1928	1928	0
425	20230927	125900	16102010	1928	1928	1928	1928	0
426	20230927	125800	16102010	1928	1928	1928	1928	0
427	20230927	125700	16102010	1928	1928	1928	1928	0
428	20230927	125600	16102010	1928	1928	1928	1928	11
429	20230927	125500	16080802	1928	1928	1928	1928	7
430	20230927	125400	16067306	1925	1925	1925	1925	0
431	20230927	125300	16067306	1925	1925	1925	1925	44
432	20230927	125200	15982606	1925	1925	1925	1925	122
433	20230927	125100	15747756	1925	1925	1925	1925	0
434	20230927	125000	15747756	1925	1925	1925	1925	0
435	20230927	124900	15747756	1925	1925	1925	1925	0
436	20230927	124800	15747756	1925	1925	1925	1925	0
437	20230927	124700	15747756	1925	1925	1925	1925	0
438	20230927	124600	15747756	1925	1925	1925	1925	0
439	20230927	124500	15747756	1925	1925	1925	1925	0
440	20230927	124400	15747756	1925	1925	1925	1925	0
441	20230927	124300	15747756	1925	1925	1925	1925	0
442	20230927	124200	15747756	1925	1925	1925	1925	1
443	20230927	124100	15745831	1923	1923	1923	1923	0
444	20230927	124000	15745831	1923	1923	1923	1923	0
445	20230927	123900	15745831	1923	1923	1923	1923	0
446	20230927	123800	15745831	1923	1923	1923	1923	0
447	20230927	123700	15745831	1923	1923	1923	1923	0
448	20230927	123600	15745831	1923	1925	1925	1923	112
449	20230927	123500	15530431	1923	1923	1923	1923	0
450	20230927	123400	15530431	1923	1923	1923	1923	100
451	20230927	123300	15338131	1925	1925	1925	1925	0
452	20230927	123200	15338131	1925	1925	1925	1925	0
453	20230927	123100	15338131	1925	1925	1925	1925	0
454	20230927	123000	15338131	1925	1925	1925	1925	0
455	20230927	122900	15338131	1925	1925	1925	1925	0
456	20230927	122800	15338131	1925	1925	1925	1925	0
457	20230927	122700	15338131	1925	1925	1925	1925	0
458	20230927	122600	15338131	1925	1925	1925	1925	0
459	20230927	122500	15338131	1925	1925	1925	1925	0
460	20230927	122400	15338131	1925	1925	1925	1925	0
461	20230927	122300	15338131	1925	1925	1925	1925	0
462	20230927	122200	15338131	1925	1925	1925	1925	0
463	20230927	122100	15338131	1925	1925	1925	1925	0
464	20230927	122000	15338131	1925	1925	1925	1925	0
465	20230927	121900	15338131	1925	1925	1925	1925	0
466	20230927	121800	15338131	1925	1925	1925	1925	0
467	20230927	121700	15338131	1925	1925	1925	1925	0
468	20230927	121600	15338131	1925	1925	1925	1925	0
469	20230927	121500	15338131	1925	1925	1925	1925	0
470	20230927	121400	15338131	1925	1925	1925	1925	0
471	20230927	121300	15338131	1925	1925	1925	1925	0
472	20230927	121200	15338131	1925	1925	1925	1925	0
473	20230927	121100	15338131	1925	1925	1925	1925	0
474	20230927	121000	15338131	1925	1925	1925	1925	0
475	20230927	120900	15338131	1925	1925	1925	1925	0
476	20230927	120800	15338131	1925	1925	1925	1925	4
477	20230927	120700	15330431	1925	1925	1925	1925	0
478	20230927	120600	15330431	1925	1925	1925	1925	1
479	20230927	120500	15328506	1923	1923	1923	1923	0
480	20230927	120400	15328506	1923	1924	1924	1923	252
481	20230927	120300	14843863	1925	1925	1925	1925	0
482	20230927	120200	14843863	1925	1925	1925	1925	0
483	20230927	120100	14843863	1925	1925	1925	1925	6
484	20230927	120000	14832313	1925	1925	1925	1925	7
485	20230927	115900	14818838	1924	1924	1924	1924	3
486	20230927	115800	14813066	1925	1925	1925	1925	0
487	20230927	115700	14813066	1925	1925	1925	1925	15
488	20230927	115600	14784191	1925	1925	1925	1925	0
489	20230927	115500	14784191	1925	1925	1925	1925	0
490	20230927	115400	14784191	1925	1925	1925	1925	0
491	20230927	115300	14784191	1925	1925	1925	1925	0
492	20230927	115200	14784191	1925	1925	1925	1925	17
493	20230927	115100	14751466	1925	1925	1925	1925	0
494	20230927	115000	14751466	1925	1925	1925	1925	0
495	20230927	114900	14751466	1925	1925	1925	1925	0
496	20230927	114800	14751466	1925	1924	1925	1924	101
497	20230927	114700	14557141	1925	1925	1925	1925	0
498	20230927	114600	14557141	1925	1925	1925	1925	0
499	20230927	114500	14557141	1925	1925	1925	1925	0
500	20230927	114400	14557141	1925	1925	1925	1925	573
501	20230927	114300	13454116	1925	1925	1925	1925	0
502	20230927	114200	13454116	1925	1925	1925	1925	5
503	20230927	114100	13444491	1925	1925	1925	1925	70
504	20230927	114000	13309741	1925	1925	1925	1925	2
505	20230927	113900	13305891	1923	1923	1923	1923	100
506	20230927	113800	13113591	1925	1925	1925	1925	0
507	20230927	113700	13113591	1925	1925	1925	1925	0
508	20230927	113600	13113591	1925	1925	1925	1925	0
509	20230927	113500	13113591	1925	1925	1925	1925	0
510	20230927	113400	13113591	1925	1925	1925	1925	0
511	20230927	113300	13113591	1925	1925	1925	1925	0
512	20230927	113200	13113591	1925	1925	1925	1925	0
513	20230927	113100	13113591	1925	1925	1925	1925	0
514	20230927	113000	13113591	1925	1925	1925	1925	0
515	20230927	112900	13113591	1925	1925	1925	1925	0
516	20230927	112800	13113591	1925	1925	1925	1925	0
517	20230927	112700	13113591	1925	1925	1925	1925	0
518	20230927	112600	13113591	1925	1925	1925	1925	0
519	20230927	112500	13113591	1925	1925	1925	1925	0
520	20230927	112400	13113591	1925	1925	1925	1925	0
521	20230927	112300	13113591	1925	1925	1925	1925	57
522	20230927	112200	13003866	1925	1925	1925	1925	116
523	20230927	112100	12780566	1925	1925	1925	1925	18
524	20230927	112000	12745916	1923	1923	1923	1923	27
525	20230927	111900	12693995	1923	1923	1923	1923	0
526	20230927	111800	12693995	1923	1923	1923	1923	0
527	20230927	111700	12693995	1923	1923	1923	1923	265
528	20230927	111600	12184400	1925	1925	1925	1925	0
529	20230927	111500	12184400	1925	1925	1925	1925	0
530	20230927	111400	12184400	1925	1925	1925	1925	0
531	20230927	111300	12184400	1925	1924	1925	1924	204
532	20230927	111200	11791704	1925	1925	1925	1925	0
533	20230927	111100	11791704	1925	1925	1925	1925	0
534	20230927	111000	11791704	1925	1925	1925	1925	0
535	20230927	110900	11791704	1925	1925	1925	1925	0
536	20230927	110800	11791704	1925	1925	1925	1925	1
537	20230927	110700	11789779	1924	1924	1924	1924	18
538	20230927	110600	11755147	1920	1920	1920	1920	3
539	20230927	110500	11749387	1923	1923	1923	1923	0
540	20230927	110400	11749387	1923	1923	1923	1923	20
541	20230927	110300	11710927	1923	1923	1923	1923	0
542	20230927	110200	11710927	1923	1923	1923	1923	0
543	20230927	110100	11710927	1923	1923	1923	1923	0
544	20230927	110000	11710927	1923	1923	1923	1923	78
545	20230927	105900	11560933	1925	1925	1925	1925	0
546	20230927	105800	11560933	1925	1925	1925	1925	0
547	20230927	105700	11560933	1925	1921	1925	1921	21
548	20230927	105600	11520572	1921	1921	1921	1921	2
549	20230927	105500	11516730	1921	1921	1921	1921	0
550	20230927	105400	11516730	1921	1921	1921	1921	0
551	20230927	105300	11516730	1921	1921	1921	1921	0
552	20230927	105200	11516730	1921	1920	1921	1920	281
553	20230927	105100	10977155	1921	1921	1921	1921	0
554	20230927	105000	10977155	1921	1921	1921	1921	0
555	20230927	104900	10977155	1921	1921	1921	1921	0
556	20230927	104800	10977155	1921	1921	1921	1921	74
557	20230927	104700	10835001	1921	1921	1921	1921	0
558	20230927	104600	10835001	1921	1921	1921	1921	0
559	20230927	104500	10835001	1921	1921	1921	1921	16
560	20230927	104400	10804265	1921	1921	1921	1921	0
561	20230927	104300	10804265	1921	1921	1921	1921	2
562	20230927	104200	10800423	1921	1921	1921	1921	0
563	20230927	104100	10800423	1921	1921	1921	1921	0
564	20230927	104000	10800423	1921	1921	1921	1921	29
565	20230927	103900	10744714	1921	1921	1921	1921	0
566	20230927	103800	10744714	1921	1921	1921	1921	0
567	20230927	103700	10744714	1921	1921	1921	1921	253
568	20230927	103600	10258701	1921	1921	1921	1921	0
569	20230927	103500	10258701	1921	1921	1921	1921	0
570	20230927	103400	10258701	1921	1921	1921	1921	499
571	20230927	103300	9300122	1922	1922	1922	1922	0
572	20230927	103200	9300122	1922	1922	1922	1922	2
573	20230927	103100	9296278	1922	1922	1922	1922	2
574	20230927	103000	9292434	1921	1921	1921	1921	30
575	20230927	102900	9234804	1922	1922	1922	1922	0
576	20230927	102800	9234804	1922	1922	1922	1922	78
577	20230927	102700	9084888	1922	1922	1922	1922	21
578	20230927	102600	9044526	1921	1921	1921	1921	0
579	20230927	102500	9044526	1921	1921	1921	1921	30
580	20230927	102400	8986896	1921	1921	1921	1921	0
581	20230927	102300	8986896	1921	1921	1921	1921	0
582	20230927	102200	8986896	1921	1921	1921	1921	111
583	20230927	102100	8773665	1922	1922	1922	1922	0
584	20230927	102000	8773665	1922	1922	1922	1922	0
585	20230927	101900	8773665	1922	1922	1922	1922	52
586	20230927	101800	8673721	1921	1921	1921	1921	0
587	20230927	101700	8673721	1921	1921	1921	1921	0
588	20230927	101600	8673721	1921	1921	1921	1921	429
589	20230927	101500	7849612	1921	1921	1921	1921	0
590	20230927	101400	7849612	1921	1921	1921	1921	0
591	20230927	101300	7849612	1921	1921	1921	1921	50
592	20230927	101200	7753562	1924	1924	1924	1924	0
593	20230927	101100	7753562	1924	1924	1924	1924	0
594	20230927	101000	7753562	1924	1924	1924	1924	1
595	20230927	100900	7751638	1923	1921	1923	1921	5
596	20230927	100800	7742027	1925	1925	1925	1925	0
597	20230927	100700	7742027	1925	1925	1925	1925	0
598	20230927	100600	7742027	1925	1925	1925	1925	0
599	20230927	100500	7742027	1925	1925	1925	1925	0
600	20230927	100400	7742027	1925	1925	1925	1925	0
601	20230927	100300	7742027	1925	1925	1925	1925	244
602	20230927	100200	7272327	1925	1925	1925	1925	0
603	20230927	100100	7272327	1925	1925	1925	1925	0
604	20230927	100000	7272327	1925	1925	1925	1924	344
605	20230927	095900	6610180	1925	1925	1925	1925	10
606	20230927	095800	6590930	1925	1925	1925	1925	20
607	20230927	095700	6552430	1925	1921	1925	1921	11
608	20230927	095600	6531295	1925	1924	1925	1924	578
609	20230927	095500	5418665	1924	1924	1924	1924	0
610	20230927	095400	5418665	1924	1924	1924	1924	1
611	20230927	095300	5416741	1924	1924	1924	1924	0
612	20230927	095200	5416741	1924	1924	1924	1924	0
613	20230927	095100	5416741	1924	1924	1924	1924	0
614	20230927	095000	5416741	1924	1924	1924	1924	5
615	20230927	094900	5407121	1924	1924	1924	1924	0
616	20230927	094800	5407121	1924	1924	1924	1924	0
617	20230927	094700	5407121	1924	1924	1924	1924	0
618	20230927	094600	5407121	1924	1924	1924	1924	0
619	20230927	094500	5407121	1924	1924	1924	1924	87
620	20230927	094400	5239733	1924	1924	1924	1924	150
621	20230927	094300	4951133	1925	1925	1925	1925	0
622	20230927	094200	4951133	1925	1925	1925	1925	81
623	20230927	094100	4795208	1924	1924	1924	1924	0
624	20230927	094000	4795208	1924	1924	1924	1924	15
625	20230927	093900	4766348	1924	1924	1924	1924	0
626	20230927	093800	4766348	1924	1924	1924	1924	0
627	20230927	093700	4766348	1924	1924	1924	1924	1
628	20230927	093600	4764424	1924	1924	1924	1924	0
629	20230927	093500	4764424	1924	1924	1924	1924	0
630	20230927	093400	4764424	1924	1924	1924	1924	0
631	20230927	093300	4764424	1924	1924	1924	1924	18
632	20230927	093200	4729792	1921	1921	1921	1921	5
633	20230927	093100	4720187	1921	1921	1921	1921	1
634	20230927	093000	4718266	1925	1925	1925	1925	0
635	20230927	092900	4718266	1925	1925	1925	1925	0
636	20230927	092800	4718266	1925	1925	1925	1925	0
637	20230927	092700	4718266	1925	1925	1925	1925	0
638	20230927	092600	4718266	1925	1925	1925	1925	1
639	20230927	092500	4716341	1927	1927	1927	1927	0
640	20230927	092400	4716341	1927	1927	1927	1927	0
641	20230927	092300	4716341	1927	1916	1928	1916	67
642	20230927	092200	4587199	1916	1916	1916	1916	146
643	20230927	092100	4307463	1916	1916	1916	1916	158
644	20230927	092000	4004735	1930	1925	1930	1925	49
645	20230927	091900	3910400	1926	1926	1926	1926	182
646	20230927	091800	3559868	1930	1930	1930	1930	0
647	20230927	091700	3559868	1930	1930	1930	1930	0
648	20230927	091600	3559868	1930	1929	1930	1929	3
649	20230927	091500	3554079	1929	1929	1929	1929	47
650	20230927	091400	3463416	1935	1935	1935	1935	2
651	20230927	091300	3459546	1929	1929	1929	1929	0
652	20230927	091200	3459546	1929	1925	1935	1925	160
653	20230927	091100	3151178	1916	1916	1916	1916	6
654	20230927	091000	3139682	1915	1921	1922	1915	28
655	20230927	090900	3085919	1914	1914	1914	1914	6
656	20230927	090800	3074435	1914	1914	1914	1914	6
657	20230927	090700	3062951	1914	1914	1914	1914	0
658	20230927	090600	3062951	1914	1914	1914	1914	6
659	20230927	090500	3051467	1914	1915	1915	1914	540
660	20230927	090400	2017707	1914	1914	1914	1914	0
661	20230927	090300	2017707	1914	1916	1916	1914	86
662	20230927	090200	1853076	1916	1916	1916	1916	6
663	20230927	090100	1841580	1934	1934	1934	1934	111
664	20230927	090000	1626906	1915	1914	1915	1914	850