KissMeData/018500/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185800	739264864	1670	1670	1670	1670	6358
3	20230926	185700	739264864	1670	1670	1670	1670	0
4	20230926	185600	739264864	1670	1670	1670	1670	0
5	20230926	185500	739264864	1670	1670	1670	1670	0
6	20230926	185400	739264864	1670	1670	1670	1670	0
7	20230926	185300	739264864	1670	1670	1670	1670	0
8	20230926	185200	739264864	1670	1670	1670	1670	0
9	20230926	185100	739264864	1670	1670	1670	1670	0
10	20230926	185000	739264864	1670	1670	1670	1670	0
11	20230926	184900	739264864	1670	1670	1670	1670	0
12	20230926	184800	739264864	1670	1670	1670	1670	0
13	20230926	184700	739264864	1670	1670	1670	1670	0
14	20230926	184600	739264864	1670	1670	1670	1670	0
15	20230926	184500	739264864	1670	1670	1670	1670	0
16	20230926	184400	739264864	1670	1670	1670	1670	0
17	20230926	184300	739264864	1670	1670	1670	1670	0
18	20230926	184200	739264864	1670	1670	1670	1670	0
19	20230926	184100	739264864	1670	1670	1670	1670	0
20	20230926	184000	739264864	1670	1670	1670	1670	0
21	20230926	183900	739264864	1670	1670	1670	1670	0
22	20230926	183800	739264864	1670	1670	1670	1670	0
23	20230926	183700	739264864	1670	1670	1670	1670	0
24	20230926	183600	739264864	1670	1670	1670	1670	0
25	20230926	183500	739264864	1670	1670	1670	1670	0
26	20230926	183400	739264864	1670	1670	1670	1670	0
27	20230926	183300	739264864	1670	1670	1670	1670	0
28	20230926	183200	739264864	1670	1670	1670	1670	0
29	20230926	183100	739264864	1670	1670	1670	1670	0
30	20230926	183000	739264864	1670	1670	1670	1670	0
31	20230926	182900	739264864	1670	1670	1670	1670	0
32	20230926	182800	739264864	1670	1670	1670	1670	6358
33	20230926	182700	739264864	1670	1670	1670	1670	0
34	20230926	182600	739264864	1670	1670	1670	1670	0
35	20230926	182500	739264864	1670	1670	1670	1670	0
36	20230926	182400	739264864	1670	1670	1670	1670	0
37	20230926	182300	739264864	1670	1670	1670	1670	0
38	20230926	182200	739264864	1670	1670	1670	1670	0
39	20230926	182100	739264864	1670	1670	1670	1670	0
40	20230926	182000	739264864	1670	1670	1670	1670	0
41	20230926	181900	739264864	1670	1670	1670	1670	0
42	20230926	181800	739264864	1670	1670	1670	1670	0
43	20230926	181700	739264864	1670	1670	1670	1670	0
44	20230926	181600	739264864	1670	1670	1670	1670	0
45	20230926	181500	739264864	1670	1670	1670	1670	0
46	20230926	181400	739264864	1670	1670	1670	1670	0
47	20230926	181300	739264864	1670	1670	1670	1670	0
48	20230926	181200	739264864	1670	1670	1670	1670	0
49	20230926	181100	739264864	1670	1670	1670	1670	0
50	20230926	181000	739264864	1670	1670	1670	1670	0
51	20230926	180900	739264864	1670	1670	1670	1670	0
52	20230926	180800	739264864	1670	1670	1670	1670	0
53	20230926	180700	739264864	1670	1670	1670	1670	0
54	20230926	180600	739264864	1670	1670	1670	1670	0
55	20230926	180500	739264864	1670	1670	1670	1670	0
56	20230926	180400	739264864	1670	1670	1670	1670	0
57	20230926	180300	739264864	1670	1670	1670	1670	0
58	20230926	180200	739264864	1670	1670	1670	1670	0
59	20230926	180100	739264864	1670	1670	1670	1670	0
60	20230926	180000	739264864	1670	1670	1670	1670	0
61	20230926	175900	739264864	1670	1670	1670	1670	0
62	20230926	175800	739264864	1670	1670	1670	1670	6358
63	20230926	175700	739264864	1670	1670	1670	1670	0
64	20230926	175600	739264864	1670	1670	1670	1670	0
65	20230926	175500	739264864	1670	1670	1670	1670	0
66	20230926	175400	739264864	1670	1670	1670	1670	0
67	20230926	175300	739264864	1670	1670	1670	1670	0
68	20230926	175200	739264864	1670	1670	1670	1670	0
69	20230926	175100	739264864	1670	1670	1670	1670	0
70	20230926	175000	739264864	1670	1670	1670	1670	0
71	20230926	174900	739264864	1670	1670	1670	1670	0
72	20230926	174800	739264864	1670	1670	1670	1670	0
73	20230926	174700	739264864	1670	1670	1670	1670	0
74	20230926	174600	739264864	1670	1670	1670	1670	0
75	20230926	174500	739264864	1670	1670	1670	1670	0
76	20230926	174400	739264864	1670	1670	1670	1670	0
77	20230926	174300	739264864	1670	1670	1670	1670	0
78	20230926	174200	739264864	1670	1670	1670	1670	0
79	20230926	174100	739264864	1670	1670	1670	1670	0
80	20230926	174000	739264864	1670	1670	1670	1670	0
81	20230926	173900	739264864	1670	1670	1670	1670	0
82	20230926	173800	739264864	1670	1670	1670	1670	0
83	20230926	173700	739264864	1670	1670	1670	1670	0
84	20230926	173600	739264864	1670	1670	1670	1670	0
85	20230926	173500	739264864	1670	1670	1670	1670	0
86	20230926	173400	739264864	1670	1670	1670	1670	0
87	20230926	173300	739264864	1670	1670	1670	1670	0
88	20230926	173200	739264864	1670	1670	1670	1670	0
89	20230926	173100	739264864	1670	1670	1670	1670	0
90	20230926	173000	739264864	1670	1670	1670	1670	0
91	20230926	172900	739264864	1670	1670	1670	1670	0
92	20230926	172800	739264864	1670	1670	1670	1670	6358
93	20230926	172700	739264864	1670	1670	1670	1670	0
94	20230926	172600	739264864	1670	1670	1670	1670	0
95	20230926	172500	739264864	1670	1670	1670	1670	0
96	20230926	172400	739264864	1670	1670	1670	1670	0
97	20230926	172300	739264864	1670	1670	1670	1670	0
98	20230926	172200	739264864	1670	1670	1670	1670	0
99	20230926	172100	739264864	1670	1670	1670	1670	0
100	20230926	172000	739264864	1670	1670	1670	1670	0
101	20230926	171900	739264864	1670	1670	1670	1670	0
102	20230926	171800	739264864	1670	1670	1670	1670	0
103	20230926	171700	739264864	1670	1670	1670	1670	0
104	20230926	171600	739264864	1670	1670	1670	1670	0
105	20230926	171500	739264864	1670	1670	1670	1670	0
106	20230926	171400	739264864	1670	1670	1670	1670	0
107	20230926	171300	739264864	1670	1670	1670	1670	0
108	20230926	171200	739264864	1670	1670	1670	1670	0
109	20230926	171100	739264864	1670	1670	1670	1670	0
110	20230926	171000	739264864	1670	1670	1670	1670	0
111	20230926	170900	739264864	1670	1670	1670	1670	0
112	20230926	170800	739264864	1670	1670	1670	1670	0
113	20230926	170700	739264864	1670	1670	1670	1670	0
114	20230926	170600	739264864	1670	1670	1670	1670	0
115	20230926	170500	739264864	1670	1670	1670	1670	0
116	20230926	170400	739264864	1670	1670	1670	1670	0
117	20230926	170300	739264864	1670	1670	1670	1670	0
118	20230926	170200	739264864	1670	1670	1670	1670	0
119	20230926	170100	739264864	1670	1670	1670	1670	0
120	20230926	170000	739264864	1670	1670	1670	1670	0
121	20230926	165900	739264864	1670	1670	1670	1670	0
122	20230926	165800	739264864	1670	1670	1670	1670	6358
123	20230926	165700	739264864	1670	1670	1670	1670	0
124	20230926	165600	739264864	1670	1670	1670	1670	0
125	20230926	165500	739264864	1670	1670	1670	1670	0
126	20230926	165400	739264864	1670	1670	1670	1670	0
127	20230926	165300	739264864	1670	1670	1670	1670	0
128	20230926	165200	739264864	1670	1670	1670	1670	0
129	20230926	165100	739264864	1670	1670	1670	1670	0
130	20230926	165000	739264864	1670	1670	1670	1670	0
131	20230926	164900	739264864	1670	1670	1670	1670	0
132	20230926	164800	739264864	1670	1670	1670	1670	0
133	20230926	164700	739264864	1670	1670	1670	1670	0
134	20230926	164600	739264864	1670	1670	1670	1670	0
135	20230926	164500	739264864	1670	1670	1670	1670	0
136	20230926	164400	739264864	1670	1670	1670	1670	0
137	20230926	164300	739264864	1670	1670	1670	1670	0
138	20230926	164200	739264864	1670	1670	1670	1670	0
139	20230926	164100	739264864	1670	1670	1670	1670	0
140	20230926	164000	739264864	1670	1670	1670	1670	0
141	20230926	163900	739264864	1670	1670	1670	1670	0
142	20230926	163800	739264864	1670	1670	1670	1670	0
143	20230926	163700	739264864	1670	1670	1670	1670	0
144	20230926	163600	739264864	1670	1670	1670	1670	0
145	20230926	163500	739264864	1670	1670	1670	1670	0
146	20230926	163400	739264864	1670	1670	1670	1670	0
147	20230926	163300	739264864	1670	1670	1670	1670	0
148	20230926	163200	739264864	1670	1670	1670	1670	0
149	20230926	163100	739264864	1670	1670	1670	1670	0
150	20230926	163000	739264864	1670	1670	1670	1670	0
151	20230926	162900	739264864	1670	1670	1670	1670	0
152	20230926	162800	739264864	1670	1670	1670	1670	6358
153	20230926	162700	739264864	1670	1670	1670	1670	0
154	20230926	162600	739264864	1670	1670	1670	1670	0
155	20230926	162500	739264864	1670	1670	1670	1670	0
156	20230926	162400	739264864	1670	1670	1670	1670	0
157	20230926	162300	739264864	1670	1670	1670	1670	0
158	20230926	162200	739264864	1670	1670	1670	1670	0
159	20230926	162100	739264864	1670	1670	1670	1670	0
160	20230926	162000	739264864	1670	1670	1670	1670	0
161	20230926	161900	739264864	1670	1670	1670	1670	0
162	20230926	161800	739264864	1670	1670	1670	1670	0
163	20230926	161700	739264864	1670	1670	1670	1670	0
164	20230926	161600	739264864	1670	1670	1670	1670	0
165	20230926	161500	739264864	1670	1670	1670	1670	0
166	20230926	161400	739264864	1670	1670	1670	1670	0
167	20230926	161300	739264864	1670	1670	1670	1670	0
168	20230926	161200	739264864	1670	1670	1670	1670	0
169	20230926	161100	739264864	1670	1670	1670	1670	0
170	20230926	161000	739264864	1670	1670	1670	1670	0
171	20230926	160900	739264864	1670	1670	1670	1670	0
172	20230926	160800	739264864	1670	1670	1670	1670	0
173	20230926	160700	739264864	1670	1670	1670	1670	0
174	20230926	160600	739264864	1670	1670	1670	1670	0
175	20230926	160500	739264864	1670	1670	1670	1670	0
176	20230926	160400	739264864	1670	1670	1670	1670	0
177	20230926	160300	739264864	1670	1670	1670	1670	0
178	20230926	160200	739264864	1670	1670	1670	1670	0
179	20230926	160100	739264864	1670	1670	1670	1670	0
180	20230926	160000	739264864	1670	1670	1670	1670	0
181	20230926	155900	739264864	1670	1670	1670	1670	0
182	20230926	155800	739264864	1670	1670	1670	1670	6358
183	20230926	155700	739264864	1670	1670	1670	1670	0
184	20230926	155600	739264864	1670	1670	1670	1670	0
185	20230926	155500	739264864	1670	1670	1670	1670	0
186	20230926	155400	739264864	1670	1670	1670	1670	0
187	20230926	155300	739264864	1670	1670	1670	1670	0
188	20230926	155200	739264864	1670	1670	1670	1670	0
189	20230926	155100	739264864	1670	1670	1670	1670	0
190	20230926	155000	739264864	1670	1670	1670	1670	0
191	20230926	154900	739264864	1670	1670	1670	1670	0
192	20230926	154800	739264864	1670	1670	1670	1670	0
193	20230926	154700	739264864	1670	1670	1670	1670	0
194	20230926	154600	739264864	1670	1670	1670	1670	0
195	20230926	154500	739264864	1670	1670	1670	1670	0
196	20230926	154400	739264864	1670	1670	1670	1670	0
197	20230926	154300	739264864	1670	1670	1670	1670	0
198	20230926	154200	739264864	1670	1670	1670	1670	0
199	20230926	154100	739264864	1670	1670	1670	1670	0
200	20230926	154000	739264864	1670	1670	1670	1670	0
201	20230926	153900	739264864	1670	1670	1670	1670	0
202	20230926	153800	739264864	1670	1670	1670	1670	0
203	20230926	153700	739264864	1670	1670	1670	1670	0
204	20230926	153600	739264864	1670	1670	1670	1670	0
205	20230926	153500	739264864	1670	1670	1670	1670	0
206	20230926	153400	739264864	1670	1670	1670	1670	0
207	20230926	153300	739264864	1670	1670	1670	1670	0
208	20230926	153200	739264864	1670	1670	1670	1670	0
209	20230926	153100	739264864	1670	1670	1670	1670	0
210	20230926	153000	739264864	1670	1670	1670	1670	6358
211	20230926	152900	728647004	1672	1672	1672	1672	0
212	20230926	152800	728647004	1672	1672	1672	1672	0
213	20230926	152700	728647004	1672	1672	1672	1672	0
214	20230926	152600	728647004	1672	1672	1672	1672	0
215	20230926	152500	728647004	1672	1672	1672	1672	0
216	20230926	152400	728647004	1672	1672	1672	1672	0
217	20230926	152300	728647004	1672	1672	1672	1672	0
218	20230926	152200	728647004	1672	1672	1672	1672	0
219	20230926	152100	728647004	1672	1672	1672	1672	0
220	20230926	152000	728647004	1672	1672	1672	1672	0
221	20230926	151900	728647004	1672	1672	1672	1670	665
222	20230926	151800	727535558	1672	1671	1672	1671	5
223	20230926	151700	727527202	1670	1672	1672	1670	221
224	20230926	151600	727157788	1671	1670	1671	1670	482
225	20230926	151500	726352548	1672	1670	1672	1670	1435
226	20230926	151400	723955754	1670	1669	1670	1668	3447
227	20230926	151300	718201276	1669	1668	1670	1666	1117
228	20230926	151200	716338045	1665	1666	1668	1665	305
229	20230926	151100	715829316	1666	1662	1666	1662	441
230	20230926	151000	715095123	1662	1666	1666	1662	332
231	20230926	150900	714542274	1665	1665	1666	1665	882
232	20230926	150800	713073656	1665	1660	1665	1660	2186
233	20230926	150700	709439476	1661	1660	1661	1660	272
234	20230926	150600	708987884	1660	1661	1661	1660	200
235	20230926	150500	708655779	1662	1662	1662	1662	5
236	20230926	150400	708647469	1662	1662	1662	1662	83
237	20230926	150300	708509523	1663	1663	1663	1663	100
238	20230926	150200	708343223	1663	1663	1663	1663	0
239	20230926	150100	708343223	1663	1663	1663	1660	2067
240	20230926	150000	704910758	1663	1662	1663	1662	2
241	20230926	145900	704907433	1663	1661	1663	1660	1001
242	20230926	145800	703245171	1663	1663	1663	1663	0
243	20230926	145700	703245171	1663	1662	1663	1662	203
244	20230926	145600	702907782	1667	1658	1667	1658	1506
245	20230926	145500	700408415	1656	1664	1664	1656	11000
246	20230926	145400	682148214	1667	1665	1667	1665	5390
247	20230926	145300	673171794	1665	1668	1668	1665	2299
248	20230926	145200	669340258	1670	1670	1670	1670	1100
249	20230926	145100	667503258	1670	1670	1670	1670	400
250	20230926	145000	666835258	1668	1668	1668	1668	0
251	20230926	144900	666835258	1668	1669	1669	1668	3134
252	20230926	144800	661607745	1671	1671	1671	1671	0
253	20230926	144700	661607745	1671	1671	1671	1671	0
254	20230926	144600	661607745	1671	1671	1671	1671	0
255	20230926	144500	661607745	1671	1668	1674	1668	1049
256	20230926	144400	659857749	1674	1674	1674	1674	1
257	20230926	144300	659856075	1670	1670	1670	1670	407
258	20230926	144200	659176385	1674	1670	1674	1670	49
259	20230926	144100	659094551	1668	1668	1668	1668	500
260	20230926	144000	658260551	1674	1672	1674	1672	19387
261	20230926	143900	625816761	1673	1673	1673	1673	1
262	20230926	143800	625815088	1667	1668	1674	1667	4544
263	20230926	143700	618236097	1668	1668	1668	1668	0
264	20230926	143600	618236097	1668	1668	1668	1668	0
265	20230926	143500	618236097	1668	1668	1668	1668	0
266	20230926	143400	618236097	1668	1668	1668	1668	1000
267	20230926	143300	616568097	1674	1674	1674	1674	10
268	20230926	143200	616551357	1674	1667	1674	1667	3022
269	20230926	143100	611494793	1673	1667	1673	1667	32
270	20230926	143000	611441377	1673	1673	1673	1673	3
271	20230926	142900	611436358	1673	1668	1673	1667	2021
272	20230926	142800	608066385	1672	1673	1673	1667	22
273	20230926	142700	608029700	1673	1667	1673	1667	11000
274	20230926	142600	589642420	1672	1672	1672	1672	0
275	20230926	142500	589642420	1672	1672	1672	1672	0
276	20230926	142400	589642420	1672	1672	1672	1672	10
277	20230926	142300	589625700	1667	1667	1667	1667	1
278	20230926	142200	589624033	1670	1670	1670	1670	0
279	20230926	142100	589624033	1670	1670	1670	1670	30
280	20230926	142000	589573933	1667	1672	1672	1667	301
281	20230926	141900	589072161	1672	1672	1672	1671	33
282	20230926	141800	589016986	1672	1672	1672	1672	0
283	20230926	141700	589016986	1672	1672	1672	1672	0
284	20230926	141600	589016986	1672	1672	1672	1672	22
285	20230926	141500	588980202	1672	1672	1672	1672	10
286	20230926	141400	588963482	1672	1672	1672	1672	100
287	20230926	141300	588796282	1672	1668	1672	1668	9757
288	20230926	141200	572510157	1667	1664	1667	1664	9203
289	20230926	141100	557183497	1665	1665	1665	1665	9
290	20230926	141000	557168512	1665	1665	1665	1665	17
291	20230926	140900	557140207	1665	1665	1665	1665	73
292	20230926	140800	557018662	1665	1665	1665	1665	1
293	20230926	140700	557016997	1665	1664	1665	1664	200
294	20230926	140600	556684196	1664	1664	1664	1664	201
295	20230926	140500	556349732	1665	1665	1665	1665	1
296	20230926	140400	556348067	1665	1665	1665	1665	1
297	20230926	140300	556346402	1662	1662	1662	1662	0
298	20230926	140200	556346402	1662	1664	1665	1661	3919
299	20230926	140100	549829376	1664	1662	1664	1662	1068
300	20230926	140000	548053532	1659	1658	1659	1658	1689
301	20230926	135900	545253070	1658	1661	1661	1658	2536
302	20230926	135800	541048167	1661	1661	1661	1661	0
303	20230926	135700	541048167	1661	1661	1661	1661	0
304	20230926	135600	541048167	1661	1657	1661	1657	4828
305	20230926	135500	533034284	1656	1656	1657	1656	1300
306	20230926	135400	530881160	1656	1660	1660	1656	8189
307	20230926	135300	517301927	1660	1661	1661	1660	365
308	20230926	135200	516695961	1660	1661	1661	1660	201
309	20230926	135100	516362300	1661	1660	1661	1660	767
310	20230926	135000	515089013	1661	1661	1661	1661	66
311	20230926	134900	514979387	1660	1663	1663	1660	300
312	20230926	134800	514481087	1660	1660	1660	1660	1
313	20230926	134700	514479427	1664	1664	1664	1660	86
314	20230926	134600	514336333	1664	1664	1664	1664	1
315	20230926	134500	514334669	1664	1664	1664	1664	468
316	20230926	134400	513555917	1664	1663	1665	1660	1506
317	20230926	134300	511055351	1663	1663	1663	1663	2
318	20230926	134200	511052025	1661	1664	1664	1661	199
319	20230926	134100	510721290	1665	1665	1665	1665	0
320	20230926	134000	510721290	1665	1665	1665	1665	1078
321	20230926	133900	508926420	1665	1665	1665	1665	1250
322	20230926	133800	506845170	1665	1665	1665	1665	1
323	20230926	133700	506843505	1662	1666	1666	1662	1063
324	20230926	133600	505075234	1666	1666	1666	1666	103
325	20230926	133500	504903636	1666	1665	1666	1665	686
326	20230926	133400	503761278	1665	1665	1665	1665	1
327	20230926	133300	503759613	1664	1664	1664	1664	0
328	20230926	133200	503759613	1664	1664	1664	1664	1085
329	20230926	133100	501954173	1662	1665	1665	1662	4700
330	20230926	133000	494139539	1668	1668	1668	1668	525
331	20230926	132900	493263839	1669	1669	1669	1669	0
332	20230926	132800	493263839	1669	1669	1669	1669	0
333	20230926	132700	493263839	1669	1669	1669	1668	1901
334	20230926	132600	490092685	1669	1669	1669	1669	77
335	20230926	132500	489964172	1668	1664	1668	1663	5713
336	20230926	132400	480442856	1664	1664	1664	1664	0
337	20230926	132300	480442856	1664	1664	1664	1664	4
338	20230926	132200	480436200	1663	1668	1668	1663	413
339	20230926	132100	479749176	1668	1667	1668	1667	30
340	20230926	132000	479699137	1668	1668	1668	1668	0
341	20230926	131900	479699137	1668	1667	1668	1667	200
342	20230926	131800	479365637	1666	1666	1666	1666	544
343	20230926	131700	478459333	1668	1668	1668	1668	0
344	20230926	131600	478459333	1668	1668	1668	1668	203
345	20230926	131500	478120729	1667	1667	1667	1667	129
346	20230926	131400	477905686	1667	1667	1667	1667	37
347	20230926	131300	477844007	1667	1668	1668	1667	316
348	20230926	131200	477316921	1669	1669	1669	1669	51
349	20230926	131100	477231802	1669	1669	1669	1669	5
350	20230926	131000	477223457	1669	1669	1669	1669	50
351	20230926	130900	477140007	1669	1669	1669	1669	1633
352	20230926	130800	474414530	1669	1669	1669	1669	6
353	20230926	130700	474404516	1669	1670	1670	1669	141
354	20230926	130600	474169137	1671	1673	1673	1671	26
355	20230926	130500	474125689	1672	1672	1672	1672	0
356	20230926	130400	474125689	1672	1672	1672	1672	0
357	20230926	130300	474125689	1672	1672	1672	1672	0
358	20230926	130200	474125689	1672	1672	1672	1672	0
359	20230926	130100	474125689	1672	1672	1672	1672	674
360	20230926	130000	472998761	1669	1669	1669	1669	0
361	20230926	125900	472998761	1669	1669	1669	1669	0
362	20230926	125800	472998761	1669	1670	1670	1669	349
363	20230926	125700	472416278	1672	1671	1672	1671	101
364	20230926	125600	472247465	1672	1673	1673	1672	19
365	20230926	125500	472215679	1674	1674	1674	1674	101
366	20230926	125400	472046605	1675	1673	1675	1673	1347
367	20230926	125300	469791674	1669	1671	1671	1669	400
368	20230926	125200	469124053	1671	1671	1671	1671	0
369	20230926	125100	469124053	1671	1672	1675	1668	4501
370	20230926	125000	461606787	1670	1673	1673	1670	7399
371	20230926	124900	449247175	1675	1673	1675	1673	872
372	20230926	124800	447787319	1669	1671	1673	1656	11090
373	20230926	124700	429330342	1668	1671	1671	1660	11986
374	20230926	124600	409358673	1670	1669	1672	1669	2698
375	20230926	124500	404850620	1669	1669	1669	1669	0
376	20230926	124400	404850620	1669	1674	1674	1669	8000
377	20230926	124300	391483192	1674	1673	1674	1673	1279
378	20230926	124200	389342830	1673	1673	1673	1673	159
379	20230926	124100	389076823	1673	1673	1673	1673	1
380	20230926	124000	389075150	1674	1674	1674	1674	106
381	20230926	123900	388897706	1674	1674	1674	1674	105
382	20230926	123800	388721936	1674	1674	1674	1674	18
383	20230926	123700	388691804	1674	1674	1674	1671	5790
384	20230926	123600	379012620	1674	1674	1674	1674	5
385	20230926	123500	379004250	1674	1675	1675	1674	409
386	20230926	123400	378319583	1679	1679	1679	1679	0
387	20230926	123300	378319583	1679	1679	1679	1679	2
388	20230926	123200	378316225	1679	1679	1679	1679	2
389	20230926	123100	378312867	1675	1675	1675	1675	0
390	20230926	123000	378312867	1675	1675	1675	1675	55
391	20230926	122900	378220742	1675	1676	1676	1675	128
392	20230926	122800	378006341	1676	1680	1680	1676	636
393	20230926	122700	376938405	1674	1679	1680	1674	1002
394	20230926	122600	375258447	1675	1679	1679	1675	2195
395	20230926	122500	371580588	1680	1680	1680	1680	0
396	20230926	122400	371580588	1680	1680	1680	1680	0
397	20230926	122300	371580588	1680	1679	1680	1676	339
398	20230926	122200	371012265	1679	1679	1679	1679	0
399	20230926	122100	371012265	1679	1677	1679	1671	10737
400	20230926	122000	353041232	1677	1677	1677	1677	0
401	20230926	121900	353041232	1677	1680	1680	1677	1000
402	20230926	121800	351364220	1681	1681	1681	1681	2
403	20230926	121700	351360858	1676	1676	1676	1676	0
404	20230926	121600	351360858	1676	1677	1677	1676	3299
405	20230926	121500	345828835	1677	1677	1677	1677	1050
406	20230926	121400	344067985	1676	1677	1677	1676	330
407	20230926	121300	343514645	1677	1677	1677	1677	553
408	20230926	121200	342587264	1677	1677	1677	1677	0
409	20230926	121100	342587264	1677	1677	1677	1677	0
410	20230926	121000	342587264	1677	1677	1677	1677	5
411	20230926	120900	342578879	1682	1682	1682	1682	0
412	20230926	120800	342578879	1682	1682	1682	1682	1
413	20230926	120700	342577197	1677	1680	1680	1677	298
414	20230926	120600	342077430	1681	1681	1681	1681	0
415	20230926	120500	342077430	1681	1681	1681	1680	9
416	20230926	120400	342062304	1681	1681	1682	1681	14
417	20230926	120300	342038768	1676	1677	1677	1676	1976
418	20230926	120200	338726991	1681	1680	1681	1680	26
419	20230926	120100	338683310	1680	1680	1680	1680	0
420	20230926	120000	338683310	1680	1676	1680	1676	1239
421	20230926	115900	336601950	1674	1674	1674	1674	0
422	20230926	115800	336601950	1674	1674	1674	1674	0
423	20230926	115700	336601950	1674	1674	1674	1674	503
424	20230926	115600	335759928	1673	1673	1673	1673	0
425	20230926	115500	335759928	1673	1673	1673	1673	0
426	20230926	115400	335759928	1673	1673	1673	1673	0
427	20230926	115300	335759928	1673	1673	1673	1673	0
428	20230926	115200	335759928	1673	1675	1675	1673	1446
429	20230926	115100	333339757	1678	1678	1678	1678	0
430	20230926	115000	333339757	1678	1678	1678	1678	0
431	20230926	114900	333339757	1678	1678	1678	1678	0
432	20230926	114800	333339757	1678	1678	1678	1678	0
433	20230926	114700	333339757	1678	1678	1678	1678	100
434	20230926	114600	333171957	1678	1678	1678	1678	0
435	20230926	114500	333171957	1678	1678	1678	1678	414
436	20230926	114400	332477265	1678	1678	1678	1678	80
437	20230926	114300	332343025	1678	1678	1678	1678	5
438	20230926	114200	332334635	1678	1678	1678	1678	200
439	20230926	114100	331999035	1678	1676	1678	1675	237
440	20230926	114000	331601991	1676	1676	1676	1676	177
441	20230926	113900	331305339	1676	1677	1677	1676	1000
442	20230926	113800	329629237	1677	1672	1677	1671	6884
443	20230926	113700	318097878	1672	1672	1672	1672	199
444	20230926	113600	317765150	1672	1673	1673	1672	2822
445	20230926	113500	313044641	1673	1675	1675	1673	501
446	20230926	113400	312205970	1675	1675	1675	1675	15
447	20230926	113300	312180845	1675	1675	1675	1675	502
448	20230926	113200	311339995	1672	1672	1672	1672	0
449	20230926	113100	311339995	1672	1672	1672	1672	0
450	20230926	113000	311339995	1672	1672	1672	1672	0
451	20230926	112900	311339995	1672	1672	1672	1672	0
452	20230926	112800	311339995	1672	1672	1672	1672	0
453	20230926	112700	311339995	1672	1674	1674	1672	2309
454	20230926	112600	307479048	1675	1675	1675	1675	1161
455	20230926	112500	305534373	1673	1676	1676	1673	3239
456	20230926	112400	300113422	1676	1677	1677	1676	192
457	20230926	112300	299791565	1677	1678	1678	1677	1200
458	20230926	112200	297779108	1678	1678	1678	1678	0
459	20230926	112100	297779108	1678	1678	1678	1678	0
460	20230926	112000	297779108	1678	1678	1678	1678	0
461	20230926	111900	297779108	1678	1678	1678	1678	99
462	20230926	111800	297612986	1682	1682	1682	1682	15
463	20230926	111700	297587756	1677	1682	1682	1677	1000
464	20230926	111600	295909034	1678	1678	1678	1678	0
465	20230926	111500	295909034	1678	1678	1678	1678	0
466	20230926	111400	295909034	1678	1678	1678	1678	1
467	20230926	111300	295907356	1678	1679	1679	1678	2647
468	20230926	111200	291465505	1680	1681	1681	1680	924
469	20230926	111100	289913174	1684	1684	1684	1684	0
470	20230926	111000	289913174	1684	1684	1684	1684	1
471	20230926	110900	289911490	1680	1680	1680	1680	4
472	20230926	110800	289904770	1685	1685	1685	1685	555
473	20230926	110700	288969595	1686	1686	1686	1686	0
474	20230926	110600	288969595	1686	1686	1686	1686	1
475	20230926	110500	288967909	1682	1682	1682	1682	1
476	20230926	110400	288966227	1682	1678	1682	1678	1274
477	20230926	110300	286824247	1678	1679	1679	1678	2236
478	20230926	110200	283070347	1679	1682	1682	1679	5296
479	20230926	110100	274169972	1683	1683	1683	1682	259
480	20230926	110000	273734125	1683	1683	1683	1683	253
481	20230926	105900	273308326	1684	1684	1684	1684	0
482	20230926	105800	273308326	1684	1684	1684	1684	0
483	20230926	105700	273308326	1684	1684	1684	1684	2144
484	20230926	105600	269697830	1684	1684	1684	1684	1000
485	20230926	105500	268013830	1684	1684	1684	1684	0
486	20230926	105400	268013830	1684	1684	1684	1684	0
487	20230926	105300	268013830	1684	1684	1684	1684	0
488	20230926	105200	268013830	1684	1684	1684	1684	0
489	20230926	105100	268013830	1684	1684	1684	1684	1579
490	20230926	105000	265354794	1684	1684	1684	1684	98
491	20230926	104900	265189762	1684	1684	1684	1684	0
492	20230926	104800	265189762	1684	1685	1685	1684	1999
493	20230926	104700	261821671	1685	1685	1686	1685	2009
494	20230926	104600	258436496	1685	1686	1686	1685	616
495	20230926	104500	257397941	1686	1686	1686	1686	1
496	20230926	104400	257396255	1686	1686	1686	1686	3
497	20230926	104300	257391197	1690	1690	1690	1690	5
498	20230926	104200	257382747	1685	1685	1685	1685	99
499	20230926	104100	257215932	1691	1691	1691	1691	0
500	20230926	104000	257215932	1691	1691	1691	1691	1237
501	20230926	103900	255124165	1686	1687	1690	1686	3855
502	20230926	103800	248618063	1685	1685	1685	1685	300
503	20230926	103700	248112563	1686	1686	1686	1680	9438
504	20230926	103600	232221091	1686	1689	1689	1686	105
505	20230926	103500	232043764	1686	1690	1690	1685	3910
506	20230926	103400	225447934	1690	1690	1690	1690	0
507	20230926	103300	225447934	1690	1690	1690	1690	0
508	20230926	103200	225447934	1690	1690	1690	1690	0
509	20230926	103100	225447934	1690	1690	1690	1690	0
510	20230926	103000	225447934	1690	1690	1690	1690	0
511	20230926	102900	225447934	1690	1690	1690	1690	252
512	20230926	102800	225022054	1690	1690	1690	1690	0
513	20230926	102700	225022054	1690	1690	1690	1690	185
514	20230926	102600	224709404	1690	1690	1690	1690	0
515	20230926	102500	224709404	1690	1690	1690	1690	5
516	20230926	102400	224700954	1690	1690	1690	1690	10
517	20230926	102300	224684054	1690	1691	1691	1690	2202
518	20230926	102200	220962669	1692	1692	1692	1692	0
519	20230926	102100	220962669	1692	1692	1692	1692	0
520	20230926	102000	220962669	1692	1692	1692	1692	18
521	20230926	101900	220932213	1692	1692	1692	1692	0
522	20230926	101800	220932213	1692	1692	1692	1692	0
523	20230926	101700	220932213	1692	1692	1692	1692	0
524	20230926	101600	220932213	1692	1692	1692	1692	120
525	20230926	101500	220729173	1692	1692	1692	1692	0
526	20230926	101400	220729173	1692	1692	1692	1692	0
527	20230926	101300	220729173	1692	1692	1692	1692	0
528	20230926	101200	220729173	1692	1692	1692	1692	1
529	20230926	101100	220727481	1692	1692	1692	1692	5
530	20230926	101000	220719021	1692	1692	1692	1692	176
531	20230926	100900	220421229	1692	1692	1692	1692	1000
532	20230926	100800	218729229	1692	1692	1692	1692	22
533	20230926	100700	218692005	1692	1692	1692	1692	1
534	20230926	100600	218690313	1688	1688	1692	1688	3
535	20230926	100500	218685245	1692	1695	1695	1692	1941
536	20230926	100400	215397710	1695	1687	1695	1686	10275
537	20230926	100300	198030798	1687	1684	1687	1684	4191
538	20230926	100200	190964145	1682	1688	1688	1671	18391
539	20230926	100100	160155819	1689	1690	1690	1689	1781
540	20230926	100000	157147074	1690	1692	1692	1690	2600
541	20230926	095900	152752266	1692	1692	1695	1692	395
542	20230926	095800	152083867	1691	1691	1691	1691	140
543	20230926	095700	151847127	1691	1692	1692	1690	469
544	20230926	095600	151053979	1691	1694	1694	1690	7171
545	20230926	095500	138929481	1695	1695	1695	1695	14
546	20230926	095400	138905751	1696	1694	1696	1694	669
547	20230926	095300	137771346	1693	1695	1696	1693	1168
548	20230926	095200	135793076	1695	1696	1696	1694	588
549	20230926	095100	134796464	1697	1697	1697	1696	1857
550	20230926	095000	131645146	1697	1697	1697	1697	200
551	20230926	094900	131305746	1697	1697	1697	1697	200
552	20230926	094800	130966346	1695	1695	1695	1695	1
553	20230926	094700	130964651	1694	1694	1694	1694	0
554	20230926	094600	130964651	1694	1697	1697	1694	3103
555	20230926	094500	125703442	1699	1699	1699	1699	2
556	20230926	094400	125700044	1699	1699	1699	1699	116
557	20230926	094300	125502960	1699	1699	1699	1699	20
558	20230926	094200	125468980	1696	1696	1696	1696	0
559	20230926	094100	125468980	1696	1699	1700	1696	3625
560	20230926	094000	119307783	1700	1700	1700	1695	937
561	20230926	093900	117714895	1702	1702	1702	1702	20
562	20230926	093800	117680855	1703	1702	1703	1702	17
563	20230926	093700	117651914	1703	1700	1703	1700	175
564	20230926	093600	117354387	1704	1703	1704	1703	107
565	20230926	093500	117172162	1700	1702	1702	1700	24
566	20230926	093400	117131322	1702	1704	1704	1696	737
567	20230926	093300	115881270	1697	1704	1704	1697	1205
568	20230926	093200	113836365	1699	1697	1699	1690	3530
569	20230926	093100	107859680	1699	1697	1705	1694	3910
570	20230926	093000	101224360	1696	1698	1698	1691	6394
571	20230926	092900	90390303	1697	1700	1700	1697	2026
572	20230926	092800	86946238	1702	1705	1705	1700	8017
573	20230926	092700	73302962	1706	1709	1709	1706	3903
574	20230926	092600	66637815	1709	1710	1710	1709	428
575	20230926	092500	65906264	1712	1712	1712	1712	50
576	20230926	092400	65820664	1710	1710	1710	1709	4427
577	20230926	092300	58250899	1710	1711	1711	1710	3000
578	20230926	092200	53119890	1711	1718	1718	1711	3006
579	20230926	092100	47976132	1718	1717	1718	1717	332
580	20230926	092000	47406086	1719	1717	1719	1717	770
581	20230926	091900	46083796	1717	1716	1717	1716	503
582	20230926	091800	45220147	1717	1715	1717	1715	52
583	20230926	091700	45130915	1717	1712	1717	1712	5
584	20230926	091600	45122349	1711	1711	1711	1711	1066
585	20230926	091500	43298423	1711	1711	1711	1710	286
586	20230926	091400	42809080	1711	1711	1711	1711	387
587	20230926	091300	42146923	1710	1712	1712	1710	713
588	20230926	091200	40927033	1713	1713	1713	1712	318
589	20230926	091100	40382399	1713	1715	1717	1713	520
590	20230926	091000	39491319	1715	1716	1719	1715	2912
591	20230926	090900	34496745	1716	1717	1720	1716	104
592	20230926	090800	34318226	1716	1717	1717	1716	110
593	20230926	090700	34129428	1722	1721	1724	1717	987
594	20230926	090600	32434620	1724	1724	1724	1724	4
595	20230926	090500	32427724	1721	1721	1721	1721	1716
596	20230926	090400	29474488	1716	1725	1725	1710	314
597	20230926	090300	28937428	1715	1719	1720	1715	4176
598	20230926	090200	21758944	1719	1727	1727	1719	1738
599	20230926	090100	18768168	1728	1720	1728	1719	7787
600	20230926	090000	5375526	1721	1720	1730	1720	3125