KissMeData/008700/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184800	4468363263	1874	1874	1874	1874	40349
3	20230927	184700	4468363263	1874	1874	1874	1874	0
4	20230927	184600	4468363263	1874	1874	1874	1874	0
5	20230927	184500	4468363263	1874	1874	1874	1874	0
6	20230927	184400	4468363263	1874	1874	1874	1874	0
7	20230927	184300	4468363263	1874	1874	1874	1874	0
8	20230927	184200	4468363263	1874	1874	1874	1874	0
9	20230927	184100	4468363263	1874	1874	1874	1874	0
10	20230927	184000	4468363263	1874	1874	1874	1874	0
11	20230927	183900	4468363263	1874	1874	1874	1874	0
12	20230927	183800	4468363263	1874	1874	1874	1874	0
13	20230927	183700	4468363263	1874	1874	1874	1874	0
14	20230927	183600	4468363263	1874	1874	1874	1874	0
15	20230927	183500	4468363263	1874	1874	1874	1874	0
16	20230927	183400	4468363263	1874	1874	1874	1874	0
17	20230927	183300	4468363263	1874	1874	1874	1874	0
18	20230927	183200	4468363263	1874	1874	1874	1874	0
19	20230927	183100	4468363263	1874	1874	1874	1874	0
20	20230927	183000	4468363263	1874	1874	1874	1874	0
21	20230927	182900	4468363263	1874	1874	1874	1874	0
22	20230927	182800	4468363263	1874	1874	1874	1874	0
23	20230927	182700	4468363263	1874	1874	1874	1874	0
24	20230927	182600	4468363263	1874	1874	1874	1874	0
25	20230927	182500	4468363263	1874	1874	1874	1874	0
26	20230927	182400	4468363263	1874	1874	1874	1874	0
27	20230927	182300	4468363263	1874	1874	1874	1874	0
28	20230927	182200	4468363263	1874	1874	1874	1874	0
29	20230927	182100	4468363263	1874	1874	1874	1874	0
30	20230927	182000	4468363263	1874	1874	1874	1874	0
31	20230927	181900	4468363263	1874	1874	1874	1874	0
32	20230927	181800	4468363263	1874	1874	1874	1874	40349
33	20230927	181700	4468363263	1874	1874	1874	1874	0
34	20230927	181600	4468363263	1874	1874	1874	1874	0
35	20230927	181500	4468363263	1874	1874	1874	1874	0
36	20230927	181400	4468363263	1874	1874	1874	1874	0
37	20230927	181300	4468363263	1874	1874	1874	1874	0
38	20230927	181200	4468363263	1874	1874	1874	1874	0
39	20230927	181100	4468363263	1874	1874	1874	1874	0
40	20230927	181000	4468363263	1874	1874	1874	1874	0
41	20230927	180900	4468363263	1874	1874	1874	1874	0
42	20230927	180800	4468363263	1874	1874	1874	1874	0
43	20230927	180700	4468363263	1874	1874	1874	1874	0
44	20230927	180600	4468363263	1874	1874	1874	1874	0
45	20230927	180500	4468363263	1874	1874	1874	1874	0
46	20230927	180400	4468363263	1874	1874	1874	1874	0
47	20230927	180300	4468363263	1874	1874	1874	1874	0
48	20230927	180200	4468363263	1874	1874	1874	1874	0
49	20230927	180100	4468363263	1874	1874	1874	1874	0
50	20230927	180000	4468363263	1874	1874	1874	1874	0
51	20230927	175900	4468363263	1874	1874	1874	1874	0
52	20230927	175800	4468363263	1874	1874	1874	1874	0
53	20230927	175700	4468363263	1874	1874	1874	1874	0
54	20230927	175600	4468363263	1874	1874	1874	1874	0
55	20230927	175500	4468363263	1874	1874	1874	1874	0
56	20230927	175400	4468363263	1874	1874	1874	1874	0
57	20230927	175300	4468363263	1874	1874	1874	1874	0
58	20230927	175200	4468363263	1874	1874	1874	1874	0
59	20230927	175100	4468363263	1874	1874	1874	1874	0
60	20230927	175000	4468363263	1874	1874	1874	1874	0
61	20230927	174900	4468363263	1874	1874	1874	1874	0
62	20230927	174800	4468363263	1874	1874	1874	1874	40349
63	20230927	174700	4468363263	1874	1874	1874	1874	0
64	20230927	174600	4468363263	1874	1874	1874	1874	0
65	20230927	174500	4468363263	1874	1874	1874	1874	0
66	20230927	174400	4468363263	1874	1874	1874	1874	0
67	20230927	174300	4468363263	1874	1874	1874	1874	0
68	20230927	174200	4468363263	1874	1874	1874	1874	0
69	20230927	174100	4468363263	1874	1874	1874	1874	0
70	20230927	174000	4468363263	1874	1874	1874	1874	0
71	20230927	173900	4468363263	1874	1874	1874	1874	0
72	20230927	173800	4468363263	1874	1874	1874	1874	0
73	20230927	173700	4468363263	1874	1874	1874	1874	0
74	20230927	173600	4468363263	1874	1874	1874	1874	0
75	20230927	173500	4468363263	1874	1874	1874	1874	0
76	20230927	173400	4468363263	1874	1874	1874	1874	0
77	20230927	173300	4468363263	1874	1874	1874	1874	0
78	20230927	173200	4468363263	1874	1874	1874	1874	0
79	20230927	173100	4468363263	1874	1874	1874	1874	0
80	20230927	173000	4468363263	1874	1874	1874	1874	0
81	20230927	172900	4468363263	1874	1874	1874	1874	0
82	20230927	172800	4468363263	1874	1874	1874	1874	0
83	20230927	172700	4468363263	1874	1874	1874	1874	0
84	20230927	172600	4468363263	1874	1874	1874	1874	0
85	20230927	172500	4468363263	1874	1874	1874	1874	0
86	20230927	172400	4468363263	1874	1874	1874	1874	0
87	20230927	172300	4468363263	1874	1874	1874	1874	0
88	20230927	172200	4468363263	1874	1874	1874	1874	0
89	20230927	172100	4468363263	1874	1874	1874	1874	0
90	20230927	172000	4468363263	1874	1874	1874	1874	0
91	20230927	171900	4468363263	1874	1874	1874	1874	0
92	20230927	171800	4468363263	1874	1874	1874	1874	40349
93	20230927	171700	4468363263	1874	1874	1874	1874	0
94	20230927	171600	4468363263	1874	1874	1874	1874	0
95	20230927	171500	4468363263	1874	1874	1874	1874	0
96	20230927	171400	4468363263	1874	1874	1874	1874	0
97	20230927	171300	4468363263	1874	1874	1874	1874	0
98	20230927	171200	4468363263	1874	1874	1874	1874	0
99	20230927	171100	4468363263	1874	1874	1874	1874	0
100	20230927	171000	4468363263	1874	1874	1874	1874	0
101	20230927	170900	4468363263	1874	1874	1874	1874	0
102	20230927	170800	4468363263	1874	1874	1874	1874	0
103	20230927	170700	4468363263	1874	1874	1874	1874	0
104	20230927	170600	4468363263	1874	1874	1874	1874	0
105	20230927	170500	4468363263	1874	1874	1874	1874	0
106	20230927	170400	4468363263	1874	1874	1874	1874	0
107	20230927	170300	4468363263	1874	1874	1874	1874	0
108	20230927	170200	4468363263	1874	1874	1874	1874	0
109	20230927	170100	4468363263	1874	1874	1874	1874	0
110	20230927	170000	4468363263	1874	1874	1874	1874	0
111	20230927	165900	4468363263	1874	1874	1874	1874	0
112	20230927	165800	4468363263	1874	1874	1874	1874	0
113	20230927	165700	4468363263	1874	1874	1874	1874	0
114	20230927	165600	4468363263	1874	1874	1874	1874	0
115	20230927	165500	4468363263	1874	1874	1874	1874	0
116	20230927	165400	4468363263	1874	1874	1874	1874	0
117	20230927	165300	4468363263	1874	1874	1874	1874	0
118	20230927	165200	4468363263	1874	1874	1874	1874	0
119	20230927	165100	4468363263	1874	1874	1874	1874	0
120	20230927	165000	4468363263	1874	1874	1874	1874	0
121	20230927	164900	4468363263	1874	1874	1874	1874	0
122	20230927	164800	4468363263	1874	1874	1874	1874	40349
123	20230927	164700	4468363263	1874	1874	1874	1874	0
124	20230927	164600	4468363263	1874	1874	1874	1874	0
125	20230927	164500	4468363263	1874	1874	1874	1874	0
126	20230927	164400	4468363263	1874	1874	1874	1874	0
127	20230927	164300	4468363263	1874	1874	1874	1874	0
128	20230927	164200	4468363263	1874	1874	1874	1874	0
129	20230927	164100	4468363263	1874	1874	1874	1874	0
130	20230927	164000	4468363263	1874	1874	1874	1874	0
131	20230927	163900	4468363263	1874	1874	1874	1874	0
132	20230927	163800	4468363263	1874	1874	1874	1874	0
133	20230927	163700	4468363263	1874	1874	1874	1874	0
134	20230927	163600	4468363263	1874	1874	1874	1874	0
135	20230927	163500	4468363263	1874	1874	1874	1874	0
136	20230927	163400	4468363263	1874	1874	1874	1874	0
137	20230927	163300	4468363263	1874	1874	1874	1874	0
138	20230927	163200	4468363263	1874	1874	1874	1874	0
139	20230927	163100	4468363263	1874	1874	1874	1874	0
140	20230927	163000	4468363263	1874	1874	1874	1874	0
141	20230927	162900	4468363263	1874	1874	1874	1874	0
142	20230927	162800	4468363263	1874	1874	1874	1874	0
143	20230927	162700	4468363263	1874	1874	1874	1874	0
144	20230927	162600	4468363263	1874	1874	1874	1874	0
145	20230927	162500	4468363263	1874	1874	1874	1874	0
146	20230927	162400	4468363263	1874	1874	1874	1874	0
147	20230927	162300	4468363263	1874	1874	1874	1874	0
148	20230927	162200	4468363263	1874	1874	1874	1874	0
149	20230927	162100	4468363263	1874	1874	1874	1874	0
150	20230927	162000	4468363263	1874	1874	1874	1874	0
151	20230927	161900	4468363263	1874	1874	1874	1874	0
152	20230927	161800	4468363263	1874	1874	1874	1874	40349
153	20230927	161700	4468363263	1874	1874	1874	1874	0
154	20230927	161600	4468363263	1874	1874	1874	1874	0
155	20230927	161500	4468363263	1874	1874	1874	1874	0
156	20230927	161400	4468363263	1874	1874	1874	1874	0
157	20230927	161300	4468363263	1874	1874	1874	1874	0
158	20230927	161200	4468363263	1874	1874	1874	1874	0
159	20230927	161100	4468363263	1874	1874	1874	1874	0
160	20230927	161000	4468363263	1874	1874	1874	1874	0
161	20230927	160900	4468363263	1874	1874	1874	1874	0
162	20230927	160800	4468363263	1874	1874	1874	1874	0
163	20230927	160700	4468363263	1874	1874	1874	1874	0
164	20230927	160600	4468363263	1874	1874	1874	1874	0
165	20230927	160500	4468363263	1874	1874	1874	1874	0
166	20230927	160400	4468363263	1874	1874	1874	1874	0
167	20230927	160300	4468363263	1874	1874	1874	1874	0
168	20230927	160200	4468363263	1874	1874	1874	1874	0
169	20230927	160100	4468363263	1874	1874	1874	1874	0
170	20230927	160000	4468363263	1874	1874	1874	1874	0
171	20230927	155900	4468363263	1874	1874	1874	1874	0
172	20230927	155800	4468363263	1874	1874	1874	1874	0
173	20230927	155700	4468363263	1874	1874	1874	1874	0
174	20230927	155600	4468363263	1874	1874	1874	1874	0
175	20230927	155500	4468363263	1874	1874	1874	1874	0
176	20230927	155400	4468363263	1874	1874	1874	1874	0
177	20230927	155300	4468363263	1874	1874	1874	1874	0
178	20230927	155200	4468363263	1874	1874	1874	1874	0
179	20230927	155100	4468363263	1874	1874	1874	1874	0
180	20230927	155000	4468363263	1874	1874	1874	1874	0
181	20230927	154900	4468363263	1874	1874	1874	1874	0
182	20230927	154800	4468363263	1874	1874	1874	1874	40349
183	20230927	154700	4468363263	1874	1874	1874	1874	0
184	20230927	154600	4468363263	1874	1874	1874	1874	0
185	20230927	154500	4468363263	1874	1874	1874	1874	0
186	20230927	154400	4468363263	1874	1874	1874	1874	0
187	20230927	154300	4468363263	1874	1874	1874	1874	0
188	20230927	154200	4468363263	1874	1874	1874	1874	0
189	20230927	154100	4468363263	1874	1874	1874	1874	0
190	20230927	154000	4468363263	1874	1874	1874	1874	0
191	20230927	153900	4468363263	1874	1874	1874	1874	0
192	20230927	153800	4468363263	1874	1874	1874	1874	0
193	20230927	153700	4468363263	1874	1874	1874	1874	0
194	20230927	153600	4468363263	1874	1874	1874	1874	0
195	20230927	153500	4468363263	1874	1874	1874	1874	0
196	20230927	153400	4468363263	1874	1874	1874	1874	0
197	20230927	153300	4468363263	1874	1874	1874	1874	0
198	20230927	153200	4468363263	1874	1874	1874	1874	0
199	20230927	153100	4468363263	1874	1874	1874	1874	0
200	20230927	153000	4468363263	1874	1874	1874	1874	40349
201	20230927	152900	4392749237	1878	1878	1878	1878	0
202	20230927	152800	4392749237	1878	1878	1878	1878	0
203	20230927	152700	4392749237	1878	1878	1878	1878	0
204	20230927	152600	4392749237	1878	1878	1878	1878	0
205	20230927	152500	4392749237	1878	1878	1878	1878	0
206	20230927	152400	4392749237	1878	1878	1878	1878	0
207	20230927	152300	4392749237	1878	1878	1878	1878	0
208	20230927	152200	4392749237	1878	1878	1878	1878	0
209	20230927	152100	4392749237	1878	1878	1878	1878	0
210	20230927	152000	4392749237	1878	1878	1878	1878	0
211	20230927	151900	4392749237	1878	1878	1878	1876	15472
212	20230927	151800	4363713914	1879	1879	1881	1878	6145
213	20230927	151700	4352168837	1878	1880	1880	1878	5305
214	20230927	151600	4342202151	1879	1882	1883	1879	4201
215	20230927	151500	4334300449	1883	1884	1884	1881	7046
216	20230927	151400	4321042879	1885	1883	1885	1883	7796
217	20230927	151300	4306362993	1885	1887	1887	1883	457
218	20230927	151200	4305501752	1886	1884	1886	1884	479
219	20230927	151100	4304598718	1886	1886	1886	1885	410
220	20230927	151000	4303825518	1887	1884	1887	1882	3368
221	20230927	150900	4297471862	1887	1884	1887	1884	2851
222	20230927	150800	4292098894	1884	1883	1885	1882	1302
223	20230927	150700	4289646863	1883	1882	1883	1880	700
224	20230927	150600	4288329285	1882	1885	1885	1878	6952
225	20230927	150500	4275264269	1885	1882	1885	1880	99
226	20230927	150400	4275077953	1880	1881	1888	1880	11494
227	20230927	150300	4253460909	1881	1883	1883	1881	3211
228	20230927	150200	4247420069	1881	1883	1884	1881	3905
229	20230927	150100	4240074181	1883	1885	1885	1883	856
230	20230927	150000	4238461097	1885	1886	1887	1885	1141
231	20230927	145900	4236309466	1886	1886	1886	1885	391
232	20230927	145800	4235572050	1885	1881	1885	1879	6831
233	20230927	145700	4222725047	1885	1884	1885	1884	736
234	20230927	145600	4221337692	1885	1884	1885	1880	4632
235	20230927	145500	4212617227	1884	1884	1884	1880	2314
236	20230927	145400	4208263883	1885	1888	1888	1885	12930
237	20230927	145300	4183884820	1888	1884	1888	1884	11324
238	20230927	145200	4162538269	1884	1890	1890	1884	12583
239	20230927	145100	4138820321	1890	1891	1891	1885	1048
240	20230927	145000	4136843947	1891	1893	1893	1884	722
241	20230927	144900	4135481831	1893	1884	1894	1883	1590
242	20230927	144800	4132476245	1888	1883	1891	1880	2026
243	20230927	144700	4128662362	1883	1885	1885	1881	3857
244	20230927	144600	4121398134	1896	1884	1896	1884	3090
245	20230927	144500	4115555406	1884	1879	1884	1878	9138
246	20230927	144400	4098381135	1879	1883	1883	1879	18124
247	20230927	144300	4064314162	1884	1892	1892	1884	3158
248	20230927	144200	4058356945	1892	1892	1892	1887	6962
249	20230927	144100	4045205253	1892	1879	1896	1879	34016
250	20230927	144000	3981046831	1879	1886	1888	1878	28146
251	20230927	143900	3928004104	1886	1880	1897	1880	25609
252	20230927	143800	3879663009	1880	1894	1901	1880	78145
253	20230927	143700	3732169728	1895	1904	1904	1894	28570
254	20230927	143600	3677897680	1905	1906	1911	1901	25155
255	20230927	143500	3629963289	1907	1910	1913	1893	71563
256	20230927	143400	3493657445	1910	1960	1960	1902	131159
257	20230927	143300	3241305303	1959	1992	1992	1942	128110
258	20230927	143200	2990251170	1991	2025	2030	1985	70842
259	20230927	143100	2848232676	2020	2015	2025	1982	231327
260	20230927	143000	2385224486	2015	2045	2120	1994	570494
261	20230927	142900	1210381584	2045	2020	2070	2010	307129
262	20230927	142800	585278354	1986	1986	1986	1986	0
263	20230927	142700	585278354	1986	1933	1986	1930	38236
264	20230927	142600	510274505	1933	1860	1962	1860	97737
265	20230927	142500	322060454	1860	1860	1860	1860	1999
266	20230927	142400	318342314	1859	1850	1865	1850	4716
267	20230927	142300	309590739	1850	1847	1850	1847	4612
268	20230927	142200	301068926	1847	1847	1847	1847	4
269	20230927	142100	301061538	1846	1847	1847	1846	1258
270	20230927	142000	298739212	1847	1846	1847	1846	3002
271	20230927	141900	293197518	1847	1847	1847	1847	0
272	20230927	141800	293197518	1847	1847	1847	1847	2
273	20230927	141700	293193824	1847	1847	1847	1841	107
274	20230927	141600	292996596	1847	1844	1847	1844	133
275	20230927	141500	292751307	1846	1846	1846	1846	0
276	20230927	141400	292751307	1846	1846	1846	1846	1214
277	20230927	141300	290510263	1845	1845	1845	1845	50
278	20230927	141200	290418013	1846	1846	1846	1846	0
279	20230927	141100	290418013	1846	1846	1846	1846	0
280	20230927	141000	290418013	1846	1846	1846	1846	0
281	20230927	140900	290418013	1846	1846	1846	1846	0
282	20230927	140800	290418013	1846	1846	1846	1846	3
283	20230927	140700	290412475	1846	1846	1846	1846	0
284	20230927	140600	290412475	1846	1846	1846	1846	0
285	20230927	140500	290412475	1846	1846	1846	1846	20
286	20230927	140400	290375555	1846	1846	1846	1846	50
287	20230927	140300	290283255	1846	1846	1846	1846	0
288	20230927	140200	290283255	1846	1842	1846	1842	27
289	20230927	140100	290233497	1847	1847	1847	1847	0
290	20230927	140000	290233497	1847	1847	1847	1847	6
291	20230927	135900	290222415	1847	1847	1847	1847	0
292	20230927	135800	290222415	1847	1847	1847	1847	0
293	20230927	135700	290222415	1847	1847	1847	1847	0
294	20230927	135600	290222415	1847	1847	1847	1847	0
295	20230927	135500	290222415	1847	1847	1847	1847	0
296	20230927	135400	290222415	1847	1847	1847	1847	0
297	20230927	135300	290222415	1847	1847	1847	1847	0
298	20230927	135200	290222415	1847	1847	1847	1847	10
299	20230927	135100	290203945	1847	1847	1847	1847	0
300	20230927	135000	290203945	1847	1847	1847	1847	0
301	20230927	134900	290203945	1847	1847	1847	1847	0
302	20230927	134800	290203945	1847	1847	1847	1847	0
303	20230927	134700	290203945	1847	1847	1847	1847	10
304	20230927	134600	290185475	1840	1846	1846	1840	1527
305	20230927	134500	287375529	1847	1847	1847	1847	0
306	20230927	134400	287375529	1847	1847	1847	1847	0
307	20230927	134300	287375529	1847	1847	1847	1847	5
308	20230927	134200	287366294	1848	1848	1848	1848	0
309	20230927	134100	287366294	1848	1848	1848	1848	5
310	20230927	134000	287357054	1849	1849	1849	1849	0
311	20230927	133900	287357054	1849	1849	1849	1849	0
312	20230927	133800	287357054	1849	1849	1849	1849	0
313	20230927	133700	287357054	1849	1850	1850	1849	160
314	20230927	133600	287061059	1851	1851	1851	1851	0
315	20230927	133500	287061059	1851	1851	1851	1851	300
316	20230927	133400	286505759	1851	1851	1851	1851	110
317	20230927	133300	286302149	1851	1851	1851	1850	1416
318	20230927	133200	283682490	1851	1851	1851	1851	8
319	20230927	133100	283667682	1851	1853	1853	1851	1006
320	20230927	133000	281805476	1851	1851	1851	1851	50
321	20230927	132900	281712926	1850	1849	1850	1849	2079
322	20230927	132800	277866826	1850	1848	1850	1848	5055
323	20230927	132700	268515689	1848	1845	1849	1845	200
324	20230927	132600	268146675	1845	1845	1845	1845	4
325	20230927	132500	268139295	1841	1835	1843	1835	2058
326	20230927	132400	264357030	1835	1833	1835	1833	1179
327	20230927	132300	262194685	1832	1832	1832	1832	17
328	20230927	132200	262163541	1832	1832	1832	1830	4
329	20230927	132100	262156215	1831	1830	1831	1830	740
330	20230927	132000	260802013	1830	1830	1830	1830	100
331	20230927	131900	260619013	1830	1830	1830	1830	2007
332	20230927	131800	256946203	1830	1830	1830	1830	0
333	20230927	131700	256946203	1830	1825	1830	1825	2
334	20230927	131600	256942548	1830	1830	1830	1830	0
335	20230927	131500	256942548	1830	1829	1830	1829	11
336	20230927	131400	256922428	1830	1830	1830	1830	0
337	20230927	131300	256922428	1830	1829	1830	1829	218
338	20230927	131200	256523489	1829	1829	1829	1829	8
339	20230927	131100	256508857	1830	1830	1830	1830	1
340	20230927	131000	256507027	1830	1830	1830	1830	0
341	20230927	130900	256507027	1830	1830	1830	1830	0
342	20230927	130800	256507027	1830	1830	1830	1830	0
343	20230927	130700	256507027	1830	1830	1830	1830	0
344	20230927	130600	256507027	1830	1828	1830	1827	2002
345	20230927	130500	252848847	1830	1830	1830	1830	0
346	20230927	130400	252848847	1830	1830	1830	1830	0
347	20230927	130300	252848847	1830	1829	1830	1829	12
348	20230927	130200	252826897	1829	1829	1829	1829	0
349	20230927	130100	252826897	1829	1828	1829	1828	856
350	20230927	130000	251261763	1828	1828	1828	1828	6
351	20230927	125900	251250795	1828	1827	1828	1827	101
352	20230927	125800	251066267	1827	1827	1827	1827	900
353	20230927	125700	249421967	1828	1828	1828	1828	10
354	20230927	125600	249403687	1827	1827	1827	1827	679
355	20230927	125500	248163154	1827	1827	1827	1827	0
356	20230927	125400	248163154	1827	1827	1827	1827	0
357	20230927	125300	248163154	1827	1827	1827	1827	5
358	20230927	125200	248154019	1827	1827	1827	1827	0
359	20230927	125100	248154019	1827	1827	1827	1827	0
360	20230927	125000	248154019	1827	1827	1827	1827	0
361	20230927	124900	248154019	1827	1827	1827	1827	0
362	20230927	124800	248154019	1827	1826	1827	1826	47
363	20230927	124700	248068196	1826	1826	1826	1826	0
364	20230927	124600	248068196	1826	1826	1826	1826	0
365	20230927	124500	248068196	1826	1826	1826	1826	0
366	20230927	124400	248068196	1826	1825	1826	1821	2429
367	20230927	124300	243643910	1827	1827	1827	1827	0
368	20230927	124200	243643910	1827	1827	1827	1827	0
369	20230927	124100	243643910	1827	1827	1827	1827	1002
370	20230927	124000	241813256	1827	1827	1827	1827	0
371	20230927	123900	241813256	1827	1827	1827	1827	0
372	20230927	123800	241813256	1827	1827	1827	1827	0
373	20230927	123700	241813256	1827	1827	1827	1827	1
374	20230927	123600	241811429	1827	1827	1827	1827	0
375	20230927	123500	241811429	1827	1827	1827	1827	0
376	20230927	123400	241811429	1827	1827	1827	1827	0
377	20230927	123300	241811429	1827	1827	1827	1827	3
378	20230927	123200	241805948	1827	1827	1827	1827	2
379	20230927	123100	241802294	1827	1827	1827	1827	1
380	20230927	123000	241800467	1821	1821	1821	1821	1391
381	20230927	122900	239267456	1821	1827	1827	1821	3549
382	20230927	122800	232804354	1827	1827	1827	1827	550
383	20230927	122700	231799504	1827	1827	1827	1827	0
384	20230927	122600	231799504	1827	1827	1827	1827	2
385	20230927	122500	231795850	1822	1822	1822	1822	0
386	20230927	122400	231795850	1822	1822	1822	1822	0
387	20230927	122300	231795850	1822	1825	1825	1822	2500
388	20230927	122200	227237917	1827	1827	1827	1827	0
389	20230927	122100	227237917	1827	1827	1827	1827	0
390	20230927	122000	227237917	1827	1827	1827	1827	0
391	20230927	121900	227237917	1827	1827	1827	1827	2
392	20230927	121800	227234263	1827	1827	1827	1827	0
393	20230927	121700	227234263	1827	1827	1827	1827	0
394	20230927	121600	227234263	1827	1827	1827	1827	0
395	20230927	121500	227234263	1827	1827	1827	1827	0
396	20230927	121400	227234263	1827	1827	1827	1827	4
397	20230927	121300	227226955	1827	1826	1827	1826	2
398	20230927	121200	227223302	1827	1827	1827	1827	0
399	20230927	121100	227223302	1827	1827	1827	1827	0
400	20230927	121000	227223302	1827	1827	1827	1827	5
401	20230927	120900	227214167	1827	1827	1827	1827	3
402	20230927	120800	227208686	1827	1827	1827	1827	400
403	20230927	120700	226477886	1827	1827	1827	1827	5
404	20230927	120600	226468751	1827	1827	1827	1827	0
405	20230927	120500	226468751	1827	1827	1827	1827	0
406	20230927	120400	226468751	1827	1827	1827	1827	0
407	20230927	120300	226468751	1827	1827	1827	1827	504
408	20230927	120200	225547943	1827	1827	1827	1827	50
409	20230927	120100	225456593	1827	1827	1827	1827	0
410	20230927	120000	225456593	1827	1827	1827	1827	6
411	20230927	115900	225445631	1827	1827	1827	1827	200
412	20230927	115800	225080231	1827	1822	1827	1821	7
413	20230927	115700	225067471	1821	1822	1822	1821	47
414	20230927	115600	224981882	1821	1826	1827	1821	271
415	20230927	115500	224487246	1821	1822	1822	1821	48
416	20230927	115400	224399835	1821	1822	1824	1821	225
417	20230927	115300	223990052	1821	1824	1824	1821	131
418	20230927	115200	223751176	1824	1824	1827	1822	636
419	20230927	115100	222591111	1824	1822	1824	1821	58
420	20230927	115000	222485405	1821	1825	1825	1821	61
421	20230927	114900	222374245	1825	1822	1825	1821	71
422	20230927	114800	222244836	1821	1822	1822	1821	38
423	20230927	114700	222175635	1821	1822	1827	1821	2050
424	20230927	114600	218430582	1821	1822	1822	1821	87
425	20230927	114500	218272152	1821	1822	1822	1821	25
426	20230927	114400	218226625	1821	1822	1827	1821	73
427	20230927	114300	218093678	1821	1822	1822	1821	36
428	20230927	114200	218028119	1821	1822	1822	1821	40
429	20230927	114100	217955275	1821	1822	1822	1821	41
430	20230927	114000	217880611	1821	1822	1822	1821	1062
431	20230927	113900	215946683	1821	1822	1822	1821	59
432	20230927	113800	215839242	1821	1822	1822	1821	235
433	20230927	113700	215411217	1821	1822	1822	1821	67
434	20230927	113600	215289207	1821	1822	1828	1821	54
435	20230927	113500	215190840	1828	1822	1829	1821	97
436	20230927	113400	215014037	1821	1821	1822	1821	169
437	20230927	113300	214706287	1821	1827	1827	1821	33
438	20230927	113200	214646174	1821	1821	1822	1821	54
439	20230927	113100	214547839	1821	1824	1824	1821	51
440	20230927	113000	214454908	1821	1821	1821	1821	76
441	20230927	112900	214316512	1821	1821	1821	1821	137
442	20230927	112800	214067035	1822	1822	1823	1822	122
443	20230927	112700	213844747	1823	1823	1823	1823	39
444	20230927	112600	213773650	1823	1823	1823	1823	46
445	20230927	112500	213689792	1823	1823	1823	1823	15
446	20230927	112400	213662447	1823	1822	1823	1822	58
447	20230927	112300	213556769	1824	1824	1824	1824	0
448	20230927	112200	213556769	1824	1822	1824	1822	2026
449	20230927	112100	209865395	1821	1821	1821	1821	0
450	20230927	112000	209865395	1821	1821	1821	1821	93
451	20230927	111900	209696042	1821	1821	1821	1821	90
452	20230927	111800	209532152	1820	1820	1820	1820	945
453	20230927	111700	207812252	1820	1821	1821	1820	400
454	20230927	111600	207083962	1821	1821	1821	1821	50
455	20230927	111500	206992912	1830	1830	1830	1830	0
456	20230927	111400	206992912	1830	1830	1830	1830	0
457	20230927	111300	206992912	1830	1821	1830	1821	5000
458	20230927	111200	197844727	1821	1821	1821	1821	10
459	20230927	111100	197826517	1821	1821	1821	1820	116
460	20230927	111000	197615287	1821	1821	1821	1821	0
461	20230927	110900	197615287	1821	1821	1821	1821	100
462	20230927	110800	197433187	1821	1821	1821	1821	2
463	20230927	110700	197429545	1821	1822	1822	1820	2610
464	20230927	110600	192676577	1828	1828	1828	1828	0
465	20230927	110500	192676577	1828	1828	1828	1828	3
466	20230927	110400	192671093	1829	1829	1829	1829	0
467	20230927	110300	192671093	1829	1829	1829	1829	0
468	20230927	110200	192671093	1829	1829	1829	1829	0
469	20230927	110100	192671093	1829	1822	1829	1822	2502
470	20230927	110000	188097182	1822	1822	1822	1822	206
471	20230927	105900	187721850	1822	1822	1822	1822	197
472	20230927	105800	187362916	1823	1824	1824	1823	39
473	20230927	105700	187291813	1824	1823	1824	1823	181
474	20230927	105600	186961836	1823	1822	1823	1822	506
475	20230927	105500	186039898	1823	1823	1823	1823	20
476	20230927	105400	186003438	1823	1823	1823	1823	160
477	20230927	105300	185711758	1823	1823	1823	1823	50
478	20230927	105200	185620608	1823	1823	1823	1823	1
479	20230927	105100	185618785	1822	1823	1823	1822	1068
480	20230927	105000	183672321	1822	1822	1822	1822	1414
481	20230927	104900	181096013	1821	1821	1821	1821	1294
482	20230927	104800	178739639	1821	1818	1821	1818	25
483	20230927	104700	178694186	1817	1817	1817	1817	162
484	20230927	104600	178399832	1816	1818	1818	1816	186
485	20230927	104500	178061951	1818	1818	1818	1818	0
486	20230927	104400	178061951	1818	1817	1818	1817	40
487	20230927	104300	177989268	1817	1816	1817	1816	35
488	20230927	104200	177925707	1816	1816	1816	1816	41
489	20230927	104100	177851251	1816	1815	1822	1815	128
490	20230927	104000	177618916	1815	1818	1818	1814	1001
491	20230927	103900	175802011	1818	1818	1818	1818	0
492	20230927	103800	175802011	1818	1818	1818	1818	41
493	20230927	103700	175727473	1822	1822	1822	1822	354
494	20230927	103600	175082485	1822	1820	1822	1820	117
495	20230927	103500	174869428	1820	1820	1820	1820	18
496	20230927	103400	174836668	1820	1820	1820	1820	315
497	20230927	103300	174263368	1820	1820	1820	1820	4
498	20230927	103200	174256088	1820	1816	1820	1816	3293
499	20230927	103100	168275996	1814	1815	1815	1814	34
500	20230927	103000	168214309	1816	1815	1816	1815	220
501	20230927	102900	167814993	1815	1815	1815	1815	632
502	20230927	102800	166667913	1815	1815	1815	1815	10
503	20230927	102700	166649763	1815	1815	1815	1815	20
504	20230927	102600	166613463	1815	1815	1815	1815	1
505	20230927	102500	166611648	1815	1815	1815	1815	164
506	20230927	102400	166313988	1815	1815	1816	1815	72
507	20230927	102300	166183307	1815	1815	1816	1815	24
508	20230927	102200	166139745	1815	1815	1816	1815	30
509	20230927	102100	166085290	1816	1815	1816	1815	46
510	20230927	102000	166001796	1816	1815	1816	1815	546
511	20230927	101900	165010795	1816	1815	1816	1815	51
512	20230927	101800	164918228	1815	1816	1816	1815	45
513	20230927	101700	164836551	1815	1815	1816	1815	217
514	20230927	101600	164442687	1816	1816	1816	1816	1
515	20230927	101500	164440871	1816	1816	1816	1816	5
516	20230927	101400	164431791	1816	1816	1816	1816	52
517	20230927	101300	164337359	1816	1817	1817	1816	269
518	20230927	101200	163848732	1817	1817	1817	1817	22
519	20230927	101100	163808758	1818	1818	1821	1818	34
520	20230927	101000	163746934	1821	1818	1821	1818	115
521	20230927	100900	163537713	1820	1818	1820	1818	81
522	20230927	100800	163390385	1818	1820	1820	1817	71
523	20230927	100700	163261247	1820	1816	1820	1816	628
524	20230927	100600	162118504	1817	1817	1819	1817	1024
525	20230927	100500	160256305	1816	1816	1816	1816	82
526	20230927	100400	160107393	1816	1817	1817	1815	9305
527	20230927	100300	143218748	1818	1817	1818	1817	264
528	20230927	100200	142738860	1818	1815	1818	1814	102
529	20230927	100100	142553732	1817	1819	1819	1817	51
530	20230927	100000	142461063	1818	1814	1818	1814	175
531	20230927	095900	142143391	1814	1818	1818	1814	1081
532	20230927	095800	140180119	1819	1818	1819	1818	62
533	20230927	095700	140067391	1819	1819	1819	1818	78
534	20230927	095600	139925576	1819	1818	1819	1818	154
535	20230927	095500	139645497	1818	1817	1819	1817	386
536	20230927	095400	138944128	1817	1817	1817	1817	0
537	20230927	095300	138944128	1817	1819	1819	1817	250
538	20230927	095200	138489630	1819	1816	1819	1816	1019
539	20230927	095100	136637505	1817	1818	1818	1815	22
540	20230927	095000	136597567	1814	1816	1816	1813	225
541	20230927	094900	136189395	1816	1816	1816	1816	20
542	20230927	094800	136153075	1818	1818	1818	1818	3
543	20230927	094700	136147621	1815	1814	1818	1814	84
544	20230927	094600	135995220	1814	1813	1818	1813	35
545	20230927	094500	135931745	1813	1812	1818	1812	101
546	20230927	094400	135748686	1812	1812	1812	1811	4969
547	20230927	094300	126749824	1811	1817	1817	1811	6240
548	20230927	094200	115441675	1817	1819	1819	1816	52
549	20230927	094100	115347215	1816	1816	1816	1816	26
550	20230927	094000	115299999	1815	1815	1818	1815	119
551	20230927	093900	115084011	1818	1815	1819	1815	41
552	20230927	093800	115009589	1815	1814	1815	1814	44
553	20230927	093700	114929772	1815	1814	1815	1814	244
554	20230927	093600	114487065	1814	1813	1814	1813	275
555	20230927	093500	113988488	1814	1815	1815	1814	491
556	20230927	093400	113097782	1815	1815	1815	1815	0
557	20230927	093300	113097782	1815	1816	1816	1814	573
558	20230927	093200	112057781	1816	1816	1820	1816	33
559	20230927	093100	111997837	1816	1815	1816	1815	22
560	20230927	093000	111957901	1815	1817	1820	1813	149
561	20230927	092900	111687501	1817	1821	1827	1817	2664
562	20230927	092800	106839537	1821	1822	1822	1820	1151
563	20230927	092700	104743699	1822	1822	1822	1822	253
564	20230927	092600	104282733	1822	1822	1823	1822	7
565	20230927	092500	104269975	1822	1827	1827	1822	95
566	20230927	092400	104096633	1827	1827	1827	1825	722
567	20230927	092300	102778587	1827	1832	1832	1827	486
568	20230927	092200	101890147	1828	1832	1832	1828	464
569	20230927	092100	101041899	1828	1833	1833	1828	617
570	20230927	092000	99913444	1830	1834	1834	1830	721
571	20230927	091900	98592369	1834	1834	1834	1834	4
572	20230927	091800	98585033	1834	1833	1834	1830	166
573	20230927	091700	98280937	1835	1835	1835	1835	0
574	20230927	091600	98280937	1835	1835	1835	1834	22
575	20230927	091500	98240577	1835	1835	1835	1835	113
576	20230927	091400	98033222	1839	1833	1839	1833	525
577	20230927	091300	97068312	1826	1823	1826	1823	6401
578	20230927	091200	85396475	1823	1823	1823	1823	5
579	20230927	091100	85387360	1823	1821	1823	1821	202
580	20230927	091000	85019510	1823	1820	1823	1820	476
581	20230927	090900	84152807	1822	1819	1824	1819	105
582	20230927	090800	83961395	1816	1816	1816	1816	361
583	20230927	090700	83305819	1816	1813	1816	1810	4917
584	20230927	090600	74385892	1813	1811	1814	1809	2891
585	20230927	090500	69149295	1811	1811	1811	1811	3
586	20230927	090400	69143862	1807	1807	1812	1805	12383
587	20230927	090300	46777980	1809	1815	1815	1807	1087
588	20230927	090200	44811463	1822	1822	1822	1810	149
589	20230927	090100	44540261	1810	1808	1832	1808	246
590	20230927	090000	44092985	1834	1806	1841	1806	21555