KissMeData/002700/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183600	507974454	1774	1774	1774	1774	5766
3	20230911	183500	507974454	1774	1774	1774	1774	0
4	20230911	183400	507974454	1774	1774	1774	1774	0
5	20230911	183300	507974454	1774	1774	1774	1774	0
6	20230911	183200	507974454	1774	1774	1774	1774	0
7	20230911	183100	507974454	1774	1774	1774	1774	0
8	20230911	183000	507974454	1774	1774	1774	1774	0
9	20230911	182900	507974454	1774	1774	1774	1774	0
10	20230911	182800	507974454	1774	1774	1774	1774	0
11	20230911	182700	507974454	1774	1774	1774	1774	0
12	20230911	182600	507974454	1774	1774	1774	1774	0
13	20230911	182500	507974454	1774	1774	1774	1774	0
14	20230911	182400	507974454	1774	1774	1774	1774	0
15	20230911	182300	507974454	1774	1774	1774	1774	0
16	20230911	182200	507974454	1774	1774	1774	1774	0
17	20230911	182100	507974454	1774	1774	1774	1774	0
18	20230911	182000	507974454	1774	1774	1774	1774	0
19	20230911	181900	507974454	1774	1774	1774	1774	0
20	20230911	181800	507974454	1774	1774	1774	1774	0
21	20230911	181700	507974454	1774	1774	1774	1774	0
22	20230911	181600	507974454	1774	1774	1774	1774	0
23	20230911	181500	507974454	1774	1774	1774	1774	0
24	20230911	181400	507974454	1774	1774	1774	1774	0
25	20230911	181300	507974454	1774	1774	1774	1774	0
26	20230911	181200	507974454	1774	1774	1774	1774	0
27	20230911	181100	507974454	1774	1774	1774	1774	0
28	20230911	181000	507974454	1774	1774	1774	1774	0
29	20230911	180900	507974454	1774	1774	1774	1774	0
30	20230911	180800	507974454	1774	1774	1774	1774	0
31	20230911	180700	507974454	1774	1774	1774	1774	0
32	20230911	180600	507974454	1774	1774	1774	1774	5766
33	20230911	180500	507974454	1774	1774	1774	1774	0
34	20230911	180400	507974454	1774	1774	1774	1774	0
35	20230911	180300	507974454	1774	1774	1774	1774	0
36	20230911	180200	507974454	1774	1774	1774	1774	0
37	20230911	180100	507974454	1774	1774	1774	1774	0
38	20230911	180000	507974454	1774	1774	1774	1774	0
39	20230911	175900	507974454	1774	1774	1774	1774	0
40	20230911	175800	507974454	1774	1774	1774	1774	0
41	20230911	175700	507974454	1774	1774	1774	1774	0
42	20230911	175600	507974454	1774	1774	1774	1774	0
43	20230911	175500	507974454	1774	1774	1774	1774	0
44	20230911	175400	507974454	1774	1774	1774	1774	0
45	20230911	175300	507974454	1774	1774	1774	1774	0
46	20230911	175200	507974454	1774	1774	1774	1774	0
47	20230911	175100	507974454	1774	1774	1774	1774	0
48	20230911	175000	507974454	1774	1774	1774	1774	0
49	20230911	174900	507974454	1774	1774	1774	1774	0
50	20230911	174800	507974454	1774	1774	1774	1774	0
51	20230911	174700	507974454	1774	1774	1774	1774	0
52	20230911	174600	507974454	1774	1774	1774	1774	0
53	20230911	174500	507974454	1774	1774	1774	1774	0
54	20230911	174400	507974454	1774	1774	1774	1774	0
55	20230911	174300	507974454	1774	1774	1774	1774	0
56	20230911	174200	507974454	1774	1774	1774	1774	0
57	20230911	174100	507974454	1774	1774	1774	1774	0
58	20230911	174000	507974454	1774	1774	1774	1774	0
59	20230911	173900	507974454	1774	1774	1774	1774	0
60	20230911	173800	507974454	1774	1774	1774	1774	0
61	20230911	173700	507974454	1774	1774	1774	1774	0
62	20230911	173600	507974454	1774	1774	1774	1774	5766
63	20230911	173500	507974454	1774	1774	1774	1774	0
64	20230911	173400	507974454	1774	1774	1774	1774	0
65	20230911	173300	507974454	1774	1774	1774	1774	0
66	20230911	173200	507974454	1774	1774	1774	1774	0
67	20230911	173100	507974454	1774	1774	1774	1774	0
68	20230911	173000	507974454	1774	1774	1774	1774	0
69	20230911	172900	507974454	1774	1774	1774	1774	0
70	20230911	172800	507974454	1774	1774	1774	1774	0
71	20230911	172700	507974454	1774	1774	1774	1774	0
72	20230911	172600	507974454	1774	1774	1774	1774	0
73	20230911	172500	507974454	1774	1774	1774	1774	0
74	20230911	172400	507974454	1774	1774	1774	1774	0
75	20230911	172300	507974454	1774	1774	1774	1774	0
76	20230911	172200	507974454	1774	1774	1774	1774	0
77	20230911	172100	507974454	1774	1774	1774	1774	0
78	20230911	172000	507974454	1774	1774	1774	1774	0
79	20230911	171900	507974454	1774	1774	1774	1774	0
80	20230911	171800	507974454	1774	1774	1774	1774	0
81	20230911	171700	507974454	1774	1774	1774	1774	0
82	20230911	171600	507974454	1774	1774	1774	1774	0
83	20230911	171500	507974454	1774	1774	1774	1774	0
84	20230911	171400	507974454	1774	1774	1774	1774	0
85	20230911	171300	507974454	1774	1774	1774	1774	0
86	20230911	171200	507974454	1774	1774	1774	1774	0
87	20230911	171100	507974454	1774	1774	1774	1774	0
88	20230911	171000	507974454	1774	1774	1774	1774	0
89	20230911	170900	507974454	1774	1774	1774	1774	0
90	20230911	170800	507974454	1774	1774	1774	1774	0
91	20230911	170700	507974454	1774	1774	1774	1774	0
92	20230911	170600	507974454	1774	1774	1774	1774	5766
93	20230911	170500	507974454	1774	1774	1774	1774	0
94	20230911	170400	507974454	1774	1774	1774	1774	0
95	20230911	170300	507974454	1774	1774	1774	1774	0
96	20230911	170200	507974454	1774	1774	1774	1774	0
97	20230911	170100	507974454	1774	1774	1774	1774	0
98	20230911	170000	507974454	1774	1774	1774	1774	0
99	20230911	165900	507974454	1774	1774	1774	1774	0
100	20230911	165800	507974454	1774	1774	1774	1774	0
101	20230911	165700	507974454	1774	1774	1774	1774	0
102	20230911	165600	507974454	1774	1774	1774	1774	0
103	20230911	165500	507974454	1774	1774	1774	1774	0
104	20230911	165400	507974454	1774	1774	1774	1774	0
105	20230911	165300	507974454	1774	1774	1774	1774	0
106	20230911	165200	507974454	1774	1774	1774	1774	0
107	20230911	165100	507974454	1774	1774	1774	1774	0
108	20230911	165000	507974454	1774	1774	1774	1774	0
109	20230911	164900	507974454	1774	1774	1774	1774	0
110	20230911	164800	507974454	1774	1774	1774	1774	0
111	20230911	164700	507974454	1774	1774	1774	1774	0
112	20230911	164600	507974454	1774	1774	1774	1774	0
113	20230911	164500	507974454	1774	1774	1774	1774	0
114	20230911	164400	507974454	1774	1774	1774	1774	0
115	20230911	164300	507974454	1774	1774	1774	1774	0
116	20230911	164200	507974454	1774	1774	1774	1774	0
117	20230911	164100	507974454	1774	1774	1774	1774	0
118	20230911	164000	507974454	1774	1774	1774	1774	0
119	20230911	163900	507974454	1774	1774	1774	1774	0
120	20230911	163800	507974454	1774	1774	1774	1774	0
121	20230911	163700	507974454	1774	1774	1774	1774	0
122	20230911	163600	507974454	1774	1774	1774	1774	5766
123	20230911	163500	507974454	1774	1774	1774	1774	0
124	20230911	163400	507974454	1774	1774	1774	1774	0
125	20230911	163300	507974454	1774	1774	1774	1774	0
126	20230911	163200	507974454	1774	1774	1774	1774	0
127	20230911	163100	507974454	1774	1774	1774	1774	0
128	20230911	163000	507974454	1774	1774	1774	1774	0
129	20230911	162900	507974454	1774	1774	1774	1774	0
130	20230911	162800	507974454	1774	1774	1774	1774	0
131	20230911	162700	507974454	1774	1774	1774	1774	0
132	20230911	162600	507974454	1774	1774	1774	1774	0
133	20230911	162500	507974454	1774	1774	1774	1774	0
134	20230911	162400	507974454	1774	1774	1774	1774	0
135	20230911	162300	507974454	1774	1774	1774	1774	0
136	20230911	162200	507974454	1774	1774	1774	1774	0
137	20230911	162100	507974454	1774	1774	1774	1774	0
138	20230911	162000	507974454	1774	1774	1774	1774	0
139	20230911	161900	507974454	1774	1774	1774	1774	0
140	20230911	161800	507974454	1774	1774	1774	1774	0
141	20230911	161700	507974454	1774	1774	1774	1774	0
142	20230911	161600	507974454	1774	1774	1774	1774	0
143	20230911	161500	507974454	1774	1774	1774	1774	0
144	20230911	161400	507974454	1774	1774	1774	1774	0
145	20230911	161300	507974454	1774	1774	1774	1774	0
146	20230911	161200	507974454	1774	1774	1774	1774	0
147	20230911	161100	507974454	1774	1774	1774	1774	0
148	20230911	161000	507974454	1774	1774	1774	1774	0
149	20230911	160900	507974454	1774	1774	1774	1774	0
150	20230911	160800	507974454	1774	1774	1774	1774	0
151	20230911	160700	507974454	1774	1774	1774	1774	0
152	20230911	160600	507974454	1774	1774	1774	1774	5766
153	20230911	160500	507974454	1774	1774	1774	1774	0
154	20230911	160400	507974454	1774	1774	1774	1774	0
155	20230911	160300	507974454	1774	1774	1774	1774	0
156	20230911	160200	507974454	1774	1774	1774	1774	0
157	20230911	160100	507974454	1774	1774	1774	1774	0
158	20230911	160000	507974454	1774	1774	1774	1774	0
159	20230911	155900	507974454	1774	1774	1774	1774	0
160	20230911	155800	507974454	1774	1774	1774	1774	0
161	20230911	155700	507974454	1774	1774	1774	1774	0
162	20230911	155600	507974454	1774	1774	1774	1774	0
163	20230911	155500	507974454	1774	1774	1774	1774	0
164	20230911	155400	507974454	1774	1774	1774	1774	0
165	20230911	155300	507974454	1774	1774	1774	1774	0
166	20230911	155200	507974454	1774	1774	1774	1774	0
167	20230911	155100	507974454	1774	1774	1774	1774	0
168	20230911	155000	507974454	1774	1774	1774	1774	0
169	20230911	154900	507974454	1774	1774	1774	1774	0
170	20230911	154800	507974454	1774	1774	1774	1774	0
171	20230911	154700	507974454	1774	1774	1774	1774	0
172	20230911	154600	507974454	1774	1774	1774	1774	0
173	20230911	154500	507974454	1774	1774	1774	1774	0
174	20230911	154400	507974454	1774	1774	1774	1774	0
175	20230911	154300	507974454	1774	1774	1774	1774	0
176	20230911	154200	507974454	1774	1774	1774	1774	0
177	20230911	154100	507974454	1774	1774	1774	1774	0
178	20230911	154000	507974454	1774	1774	1774	1774	0
179	20230911	153900	507974454	1774	1774	1774	1774	0
180	20230911	153800	507974454	1774	1774	1774	1774	0
181	20230911	153700	507974454	1774	1774	1774	1774	0
182	20230911	153600	507974454	1774	1774	1774	1774	5766
183	20230911	153500	507974454	1774	1774	1774	1774	0
184	20230911	153400	507974454	1774	1774	1774	1774	0
185	20230911	153300	507974454	1774	1774	1774	1774	0
186	20230911	153200	507974454	1774	1774	1774	1774	0
187	20230911	153100	507974454	1774	1774	1774	1774	0
188	20230911	153000	507974454	1774	1774	1774	1774	5766
189	20230911	152900	497745570	1774	1774	1774	1774	0
190	20230911	152800	497745570	1774	1774	1774	1774	0
191	20230911	152700	497745570	1774	1774	1774	1774	0
192	20230911	152600	497745570	1774	1774	1774	1774	0
193	20230911	152500	497745570	1774	1774	1774	1774	0
194	20230911	152400	497745570	1774	1774	1774	1774	0
195	20230911	152300	497745570	1774	1774	1774	1774	0
196	20230911	152200	497745570	1774	1774	1774	1774	0
197	20230911	152100	497745570	1774	1774	1774	1774	0
198	20230911	152000	497745570	1774	1774	1774	1774	0
199	20230911	151900	497745570	1774	1773	1774	1773	204
200	20230911	151800	497383876	1774	1774	1774	1774	1
201	20230911	151700	497382102	1774	1773	1774	1773	565
202	20230911	151600	496379793	1773	1772	1773	1772	5640
203	20230911	151500	486380712	1769	1770	1770	1769	4607
204	20230911	151400	478226924	1773	1773	1773	1773	80
205	20230911	151300	478085084	1770	1770	1770	1770	59
206	20230911	151200	477980654	1773	1773	1773	1773	2
207	20230911	151100	477977108	1769	1769	1769	1769	0
208	20230911	151000	477977108	1769	1771	1771	1769	25000
209	20230911	150900	433743117	1770	1770	1770	1770	0
210	20230911	150800	433743117	1770	1770	1770	1770	0
211	20230911	150700	433743117	1770	1770	1770	1770	495
212	20230911	150600	432866967	1770	1770	1770	1770	952
213	20230911	150500	431181927	1770	1770	1770	1770	0
214	20230911	150400	431181927	1770	1770	1770	1770	100
215	20230911	150300	431004927	1770	1772	1772	1770	1693
216	20230911	150200	428008297	1772	1772	1772	1772	6
217	20230911	150100	427997665	1772	1772	1772	1772	11
218	20230911	150000	427978173	1770	1772	1772	1770	52
219	20230911	145900	427886049	1772	1772	1773	1772	610
220	20230911	145800	426805119	1770	1772	1772	1770	2000
221	20230911	145700	423263069	1772	1772	1772	1772	470
222	20230911	145600	422430229	1772	1772	1772	1772	30
223	20230911	145500	422377069	1772	1772	1772	1772	0
224	20230911	145400	422377069	1772	1772	1772	1772	600
225	20230911	145300	421313869	1772	1772	1772	1772	2
226	20230911	145200	421310325	1769	1770	1770	1769	1583
227	20230911	145100	418509995	1770	1770	1770	1770	78
228	20230911	145000	418371935	1769	1769	1769	1769	0
229	20230911	144900	418371935	1769	1769	1769	1769	0
230	20230911	144800	418371935	1769	1769	1769	1769	0
231	20230911	144700	418371935	1769	1769	1769	1769	0
232	20230911	144600	418371935	1769	1770	1770	1769	3122
233	20230911	144500	412848995	1770	1770	1770	1770	0
234	20230911	144400	412848995	1770	1770	1770	1770	22
235	20230911	144300	412810055	1769	1770	1770	1769	30
236	20230911	144200	412756965	1769	1769	1769	1769	3000
237	20230911	144100	407449965	1769	1769	1769	1769	0
238	20230911	144000	407449965	1769	1769	1769	1769	500
239	20230911	143900	406565465	1769	1769	1769	1769	0
240	20230911	143800	406565465	1769	1770	1770	1769	601
241	20230911	143700	405502295	1770	1770	1770	1770	100
242	20230911	143600	405325295	1770	1770	1770	1770	419
243	20230911	143500	404583665	1770	1770	1770	1770	0
244	20230911	143400	404583665	1770	1769	1770	1769	112
245	20230911	143300	404385437	1769	1769	1769	1769	301
246	20230911	143200	403852968	1769	1769	1769	1769	2345
247	20230911	143100	399704663	1769	1769	1769	1769	0
248	20230911	143000	399704663	1769	1769	1769	1769	285
249	20230911	142900	399200498	1769	1769	1769	1769	2900
250	20230911	142800	394070398	1769	1770	1770	1769	844
251	20230911	142700	392577062	1770	1770	1770	1770	0
252	20230911	142600	392577062	1770	1770	1770	1770	202
253	20230911	142500	392219522	1768	1768	1768	1768	0
254	20230911	142400	392219522	1768	1769	1769	1768	3260
255	20230911	142300	386455154	1770	1770	1770	1770	9113
256	20230911	142200	370325144	1770	1770	1770	1770	1000
257	20230911	142100	368555144	1771	1772	1772	1771	4735
258	20230911	142000	360169453	1771	1771	1771	1771	50
259	20230911	141900	360080903	1771	1772	1772	1771	74
260	20230911	141800	359949845	1772	1771	1772	1771	38
261	20230911	141700	359882536	1771	1771	1771	1771	131
262	20230911	141600	359650535	1772	1772	1772	1772	3499
263	20230911	141500	353450307	1772	1772	1772	1772	77
264	20230911	141400	353313863	1772	1772	1772	1772	2113
265	20230911	141300	349569627	1772	1772	1772	1772	1
266	20230911	141200	349567855	1772	1773	1773	1772	1016
267	20230911	141100	347767502	1773	1773	1773	1773	188
268	20230911	141000	347434178	1772	1772	1773	1772	102
269	20230911	140900	347253432	1772	1771	1772	1771	247
270	20230911	140800	346815795	1771	1771	1771	1771	45
271	20230911	140700	346736100	1772	1772	1772	1772	1247
272	20230911	140600	344526416	1773	1773	1773	1773	0
273	20230911	140500	344526416	1773	1773	1773	1773	1
274	20230911	140400	344524643	1773	1773	1773	1773	0
275	20230911	140300	344524643	1773	1773	1773	1773	0
276	20230911	140200	344524643	1773	1773	1773	1773	48
277	20230911	140100	344439539	1774	1774	1774	1774	303
278	20230911	140000	343902017	1774	1774	1774	1774	0
279	20230911	135900	343902017	1774	1774	1774	1774	2
280	20230911	135800	343898469	1772	1772	1772	1772	0
281	20230911	135700	343898469	1772	1772	1772	1772	786
282	20230911	135600	342505677	1772	1772	1772	1772	0
283	20230911	135500	342505677	1772	1772	1772	1772	0
284	20230911	135400	342505677	1772	1772	1772	1772	0
285	20230911	135300	342505677	1772	1773	1773	1772	200
286	20230911	135200	342151207	1773	1773	1773	1773	170
287	20230911	135100	341849797	1773	1773	1773	1773	1
288	20230911	135000	341848024	1773	1773	1773	1773	0
289	20230911	134900	341848024	1773	1773	1773	1773	2
290	20230911	134800	341844478	1770	1770	1770	1770	0
291	20230911	134700	341844478	1770	1770	1770	1770	7756
292	20230911	134600	328116358	1770	1770	1770	1770	400
293	20230911	134500	327408358	1770	1770	1770	1770	0
294	20230911	134400	327408358	1770	1771	1771	1770	9065
295	20230911	134300	311361308	1774	1774	1774	1774	2
296	20230911	134200	311357760	1770	1772	1772	1770	11299
297	20230911	134100	291346913	1774	1774	1774	1774	0
298	20230911	134000	291346913	1774	1774	1774	1774	60
299	20230911	133900	291240473	1772	1772	1772	1772	0
300	20230911	133800	291240473	1772	1772	1772	1772	0
301	20230911	133700	291240473	1772	1773	1773	1772	4540
302	20230911	133600	283195053	1773	1773	1773	1773	0
303	20230911	133500	283195053	1773	1773	1773	1773	0
304	20230911	133400	283195053	1773	1773	1773	1773	1
305	20230911	133300	283193280	1772	1773	1773	1772	1800
306	20230911	133200	280003474	1775	1775	1775	1775	0
307	20230911	133100	280003474	1775	1775	1775	1775	0
308	20230911	133000	280003474	1775	1775	1775	1775	0
309	20230911	132900	280003474	1775	1775	1775	1775	30
310	20230911	132800	279950224	1773	1773	1773	1773	0
311	20230911	132700	279950224	1773	1773	1773	1773	291
312	20230911	132600	279434281	1773	1773	1773	1773	300
313	20230911	132500	278902381	1775	1775	1775	1775	1
314	20230911	132400	278900606	1775	1775	1775	1775	50
315	20230911	132300	278811856	1772	1772	1772	1772	0
316	20230911	132200	278811856	1772	1772	1772	1772	0
317	20230911	132100	278811856	1772	1772	1772	1772	0
318	20230911	132000	278811856	1772	1772	1772	1772	0
319	20230911	131900	278811856	1772	1772	1772	1772	0
320	20230911	131800	278811856	1772	1772	1772	1772	0
321	20230911	131700	278811856	1772	1774	1774	1772	200
322	20230911	131600	278457386	1774	1774	1774	1774	0
323	20230911	131500	278457386	1774	1774	1774	1774	0
324	20230911	131400	278457386	1774	1774	1774	1774	0
325	20230911	131300	278457386	1774	1774	1774	1774	7
326	20230911	131200	278444968	1772	1772	1772	1772	2
327	20230911	131100	278441424	1772	1772	1772	1772	5
328	20230911	131000	278432564	1773	1773	1773	1773	0
329	20230911	130900	278432564	1773	1773	1773	1773	0
330	20230911	130800	278432564	1773	1773	1773	1773	0
331	20230911	130700	278432564	1773	1773	1773	1773	131
332	20230911	130600	278200301	1773	1773	1773	1773	0
333	20230911	130500	278200301	1773	1773	1773	1773	200
334	20230911	130400	277845701	1773	1774	1774	1773	231
335	20230911	130300	277435925	1774	1774	1774	1774	109
336	20230911	130200	277242559	1774	1774	1774	1774	1296
337	20230911	130100	274943455	1775	1775	1775	1775	5
338	20230911	130000	274934580	1775	1775	1775	1775	185
339	20230911	125900	274606205	1775	1775	1775	1775	15010
340	20230911	125800	247963455	1775	1774	1775	1774	1462
341	20230911	125700	245369767	1774	1774	1774	1774	5
342	20230911	125600	245360897	1774	1774	1774	1774	9
343	20230911	125500	245344931	1772	1772	1772	1772	400
344	20230911	125400	244636131	1774	1774	1774	1774	0
345	20230911	125300	244636131	1774	1774	1774	1774	50
346	20230911	125200	244547431	1774	1774	1774	1774	0
347	20230911	125100	244547431	1774	1775	1775	1774	4835
348	20230911	125000	235970121	1774	1774	1774	1774	0
349	20230911	124900	235970121	1774	1773	1774	1773	826
350	20230911	124800	234505128	1772	1772	1772	1772	1
351	20230911	124700	234503356	1773	1772	1773	1772	641
352	20230911	124600	233367363	1773	1773	1773	1773	1828
353	20230911	124500	230126319	1773	1773	1773	1773	163
354	20230911	124400	229837320	1775	1775	1775	1775	0
355	20230911	124300	229837320	1775	1775	1775	1775	3
356	20230911	124200	229831995	1774	1774	1775	1774	3688
357	20230911	124100	223289433	1775	1775	1775	1775	2
358	20230911	124000	223285883	1774	1774	1774	1774	0
359	20230911	123900	223285883	1774	1774	1774	1774	51
360	20230911	123800	223195409	1774	1774	1774	1774	0
361	20230911	123700	223195409	1774	1774	1774	1774	6
362	20230911	123600	223184765	1774	1774	1774	1774	300
363	20230911	123500	222652565	1775	1775	1775	1775	0
364	20230911	123400	222652565	1775	1775	1775	1775	0
365	20230911	123300	222652565	1775	1775	1775	1775	0
366	20230911	123200	222652565	1775	1775	1775	1775	0
367	20230911	123100	222652565	1775	1775	1775	1775	1
368	20230911	123000	222650790	1775	1775	1775	1775	445
369	20230911	122900	221860915	1775	1775	1775	1775	0
370	20230911	122800	221860915	1775	1775	1775	1775	101
371	20230911	122700	221681640	1775	1775	1775	1775	0
372	20230911	122600	221681640	1775	1774	1775	1774	4617
373	20230911	122500	213488082	1775	1774	1775	1774	3823
374	20230911	122400	206705679	1773	1774	1774	1773	3004
375	20230911	122300	201377668	1774	1774	1774	1774	62
376	20230911	122200	201267680	1774	1774	1774	1774	449
377	20230911	122100	200471154	1774	1775	1775	1774	200
378	20230911	122000	200116254	1775	1775	1775	1775	0
379	20230911	121900	200116254	1775	1775	1775	1775	0
380	20230911	121800	200116254	1775	1775	1775	1775	161
381	20230911	121700	199830479	1775	1775	1775	1775	1
382	20230911	121600	199828704	1775	1775	1775	1775	20
383	20230911	121500	199793204	1775	1775	1775	1775	0
384	20230911	121400	199793204	1775	1775	1775	1775	100
385	20230911	121300	199615704	1776	1776	1776	1776	0
386	20230911	121200	199615704	1776	1776	1776	1776	112
387	20230911	121100	199416792	1776	1775	1776	1775	1000
388	20230911	121000	197641752	1775	1775	1775	1775	0
389	20230911	120900	197641752	1775	1775	1775	1775	0
390	20230911	120800	197641752	1775	1775	1775	1775	175
391	20230911	120700	197331127	1775	1775	1775	1775	0
392	20230911	120600	197331127	1775	1775	1775	1775	21
393	20230911	120500	197293852	1775	1774	1775	1774	680
394	20230911	120400	196087530	1774	1774	1774	1774	70
395	20230911	120300	195963350	1774	1774	1774	1774	0
396	20230911	120200	195963350	1774	1774	1774	1774	263
397	20230911	120100	195496788	1774	1775	1775	1774	709
398	20230911	120000	194238465	1774	1774	1774	1774	0
399	20230911	115900	194238465	1774	1774	1774	1774	0
400	20230911	115800	194238465	1774	1774	1774	1774	0
401	20230911	115700	194238465	1774	1774	1774	1774	0
402	20230911	115600	194238465	1774	1774	1774	1774	0
403	20230911	115500	194238465	1774	1774	1774	1774	0
404	20230911	115400	194238465	1774	1774	1774	1774	57
405	20230911	115300	194137347	1775	1775	1775	1775	140
406	20230911	115200	193888847	1774	1775	1775	1774	1034
407	20230911	115100	192053572	1774	1774	1774	1774	581
408	20230911	115000	191022878	1774	1774	1774	1774	400
409	20230911	114900	190313278	1774	1774	1774	1774	0
410	20230911	114800	190313278	1774	1774	1774	1774	0
411	20230911	114700	190313278	1774	1774	1774	1774	0
412	20230911	114600	190313278	1774	1774	1774	1774	0
413	20230911	114500	190313278	1774	1774	1774	1774	0
414	20230911	114400	190313278	1774	1774	1774	1774	300
415	20230911	114300	189781078	1774	1774	1774	1774	666
416	20230911	114200	188599594	1774	1773	1774	1773	621
417	20230911	114100	187497997	1773	1774	1774	1773	569
418	20230911	114000	186489159	1773	1773	1773	1773	100
419	20230911	113900	186311859	1774	1774	1774	1774	0
420	20230911	113800	186311859	1774	1773	1774	1772	201
421	20230911	113700	185955546	1773	1773	1773	1773	61
422	20230911	113600	185847393	1773	1773	1773	1773	3
423	20230911	113500	185842074	1773	1773	1773	1773	0
424	20230911	113400	185842074	1773	1773	1773	1773	0
425	20230911	113300	185842074	1773	1773	1773	1773	2
426	20230911	113200	185838528	1772	1772	1772	1772	0
427	20230911	113100	185838528	1772	1772	1772	1772	0
428	20230911	113000	185838528	1772	1772	1772	1772	0
429	20230911	112900	185838528	1772	1772	1772	1772	10
430	20230911	112800	185820808	1772	1772	1772	1772	0
431	20230911	112700	185820808	1772	1772	1772	1772	82
432	20230911	112600	185675504	1772	1772	1772	1772	502
433	20230911	112500	184785960	1772	1772	1772	1772	10
434	20230911	112400	184768240	1772	1772	1772	1772	1
435	20230911	112300	184766468	1772	1772	1772	1772	0
436	20230911	112200	184766468	1772	1772	1772	1772	0
437	20230911	112100	184766468	1772	1772	1772	1772	0
438	20230911	112000	184766468	1772	1771	1772	1771	102
439	20230911	111900	184585824	1772	1771	1772	1771	202
440	20230911	111800	184228080	1772	1772	1772	1772	0
441	20230911	111700	184228080	1772	1772	1772	1772	0
442	20230911	111600	184228080	1772	1772	1772	1772	150
443	20230911	111500	183962280	1772	1772	1772	1772	0
444	20230911	111400	183962280	1772	1772	1772	1772	7
445	20230911	111300	183949876	1772	1772	1772	1772	102
446	20230911	111200	183769132	1771	1771	1771	1771	1
447	20230911	111100	183767361	1772	1772	1772	1772	3
448	20230911	111000	183762045	1771	1772	1772	1771	1674
449	20230911	110900	180797081	1773	1772	1773	1772	3
450	20230911	110800	180791763	1772	1772	1772	1772	0
451	20230911	110700	180791763	1772	1771	1772	1771	3
452	20230911	110600	180786449	1771	1771	1771	1771	0
453	20230911	110500	180786449	1771	1772	1773	1771	369
454	20230911	110400	180132461	1771	1772	1772	1771	2536
455	20230911	110300	175638969	1773	1773	1773	1773	0
456	20230911	110200	175638969	1773	1772	1773	1772	10000
457	20230911	110100	157909064	1771	1771	1771	1771	502
458	20230911	110000	157020022	1772	1772	1772	1772	8
459	20230911	105900	157005846	1773	1773	1773	1773	1
460	20230911	105800	157004073	1772	1772	1772	1772	0
461	20230911	105700	157004073	1772	1772	1772	1772	1926
462	20230911	105600	153591201	1772	1773	1773	1772	121
463	20230911	105500	153376788	1772	1773	1773	1772	974
464	20230911	105400	151649896	1773	1773	1773	1773	0
465	20230911	105300	151649896	1773	1773	1773	1773	1
466	20230911	105200	151648123	1773	1773	1773	1773	1
467	20230911	105100	151646350	1772	1772	1772	1772	0
468	20230911	105000	151646350	1772	1772	1772	1772	0
469	20230911	104900	151646350	1772	1772	1772	1772	0
470	20230911	104800	151646350	1772	1772	1772	1772	416
471	20230911	104700	150909198	1774	1774	1774	1772	304
472	20230911	104600	150370102	1772	1772	1772	1772	0
473	20230911	104500	150370102	1772	1772	1772	1772	0
474	20230911	104400	150370102	1772	1772	1772	1772	27
475	20230911	104300	150322258	1772	1772	1772	1772	0
476	20230911	104200	150322258	1772	1773	1773	1772	332
477	20230911	104100	149733928	1773	1773	1773	1773	65
478	20230911	104000	149618683	1774	1774	1774	1774	6
479	20230911	103900	149608039	1774	1774	1774	1774	0
480	20230911	103800	149608039	1774	1772	1774	1772	22
481	20230911	103700	149569051	1772	1772	1772	1772	0
482	20230911	103600	149569051	1772	1773	1773	1772	1344
483	20230911	103500	147187065	1775	1774	1775	1774	1129
484	20230911	103400	145183591	1775	1775	1775	1775	0
485	20230911	103300	145183591	1775	1775	1775	1775	2
486	20230911	103200	145180041	1774	1774	1774	1774	128
487	20230911	103100	144952969	1774	1774	1774	1774	415
488	20230911	103000	144216759	1775	1775	1775	1775	89
489	20230911	102900	144058784	1775	1775	1775	1775	0
490	20230911	102800	144058784	1775	1775	1775	1775	100
491	20230911	102700	143881284	1775	1775	1775	1775	13
492	20230911	102600	143858209	1775	1775	1775	1775	0
493	20230911	102500	143858209	1775	1774	1775	1774	36
494	20230911	102400	143794344	1774	1774	1774	1774	0
495	20230911	102300	143794344	1774	1772	1774	1772	5425
496	20230911	102200	134175096	1772	1772	1772	1772	692
497	20230911	102100	132948872	1773	1773	1773	1773	50
498	20230911	102000	132860222	1773	1773	1773	1773	20
499	20230911	101900	132824762	1772	1773	1773	1772	5
500	20230911	101800	132815898	1773	1773	1773	1773	30
501	20230911	101700	132762708	1773	1773	1773	1773	30
502	20230911	101600	132709518	1773	1773	1773	1773	58
503	20230911	101500	132606684	1773	1773	1773	1773	9
504	20230911	101400	132590727	1773	1774	1774	1773	101
505	20230911	101300	132411653	1774	1774	1774	1774	0
506	20230911	101200	132411653	1774	1774	1774	1774	0
507	20230911	101100	132411653	1774	1774	1774	1774	0
508	20230911	101000	132411653	1774	1774	1774	1774	18
509	20230911	100900	132379721	1774	1774	1774	1774	3
510	20230911	100800	132374399	1774	1774	1774	1774	2
511	20230911	100700	132370851	1772	1772	1772	1772	0
512	20230911	100600	132370851	1772	1774	1774	1772	2286
513	20230911	100500	128318687	1775	1775	1775	1775	247
514	20230911	100400	127880262	1775	1777	1777	1774	3018
515	20230911	100300	122522508	1776	1776	1776	1776	719
516	20230911	100200	121245564	1772	1772	1772	1772	25
517	20230911	100100	121201264	1772	1776	1776	1772	1121
518	20230911	100000	119210428	1776	1776	1776	1776	1874
519	20230911	095900	115882204	1776	1776	1776	1776	4
520	20230911	095800	115875100	1776	1776	1776	1776	4
521	20230911	095700	115867996	1772	1776	1776	1772	111
522	20230911	095600	115670900	1776	1776	1776	1776	0
523	20230911	095500	115670900	1776	1776	1776	1776	100
524	20230911	095400	115493300	1776	1776	1776	1776	80
525	20230911	095300	115351220	1777	1776	1777	1771	1922
526	20230911	095200	111943942	1776	1776	1776	1776	1646
527	20230911	095100	109020646	1776	1777	1777	1776	1977
528	20230911	095000	105509493	1776	1775	1776	1775	382
529	20230911	094900	104831103	1775	1775	1775	1775	401
530	20230911	094800	104119328	1774	1774	1774	1774	114
531	20230911	094700	103917092	1774	1774	1774	1773	7669
532	20230911	094600	90312344	1773	1772	1773	1772	1340
533	20230911	094500	87936525	1773	1773	1773	1773	100
534	20230911	094400	87759225	1773	1771	1773	1771	1225
535	20230911	094300	85589744	1772	1772	1772	1772	0
536	20230911	094200	85589744	1772	1772	1773	1771	159
537	20230911	094100	85308044	1771	1773	1773	1768	921
538	20230911	094000	83676957	1772	1771	1772	1771	4490
539	20230911	093900	75720701	1771	1769	1771	1768	109
540	20230911	093800	75527858	1769	1768	1769	1767	491
541	20230911	093700	74659340	1768	1767	1768	1767	3
542	20230911	093600	74654038	1768	1768	1768	1768	61
543	20230911	093500	74546190	1767	1767	1767	1767	27
544	20230911	093400	74498481	1767	1767	1767	1766	3022
545	20230911	093300	69161607	1768	1767	1768	1766	38
546	20230911	093200	69094457	1767	1766	1767	1766	65
547	20230911	093100	68979659	1766	1766	1766	1766	1560
548	20230911	093000	66224699	1766	1766	1766	1766	521
549	20230911	092900	65304613	1766	1767	1767	1766	579
550	20230911	092800	64282098	1767	1766	1767	1766	120
551	20230911	092700	64070108	1766	1766	1766	1766	21
552	20230911	092600	64033022	1766	1766	1766	1766	204
553	20230911	092500	63672758	1766	1766	1766	1766	100
554	20230911	092400	63496158	1766	1766	1766	1766	102
555	20230911	092300	63316026	1765	1765	1765	1765	237
556	20230911	092200	62897721	1766	1765	1766	1765	577
557	20230911	092100	61878952	1766	1765	1766	1765	470
558	20230911	092000	61049401	1765	1766	1766	1765	13
559	20230911	091900	61026444	1766	1766	1766	1766	8
560	20230911	091800	61012316	1760	1760	1760	1760	128
561	20230911	091700	60787036	1760	1759	1760	1758	2053
562	20230911	091600	57175501	1760	1759	1760	1759	103
563	20230911	091500	56994224	1759	1762	1762	1759	3514
564	20230911	091400	50810662	1762	1762	1766	1762	1996
565	20230911	091300	47289993	1762	1762	1762	1762	300
566	20230911	091200	46761393	1762	1762	1762	1762	122
567	20230911	091100	46546429	1762	1762	1762	1762	0
568	20230911	091000	46546429	1762	1758	1762	1758	666
569	20230911	090900	45375581	1758	1762	1762	1758	1230
570	20230911	090800	43212320	1758	1760	1762	1758	2203
571	20230911	090700	39337708	1760	1766	1766	1760	11280
572	20230911	090600	19472294	1768	1764	1768	1763	229
573	20230911	090500	19068002	1768	1762	1769	1762	511
574	20230911	090400	18167607	1772	1772	1772	1772	1
575	20230911	090300	18165835	1771	1768	1771	1761	3210
576	20230911	090200	12501830	1772	1772	1772	1772	28
577	20230911	090100	12452214	1772	1768	1772	1768	165
578	20230911	090000	12160490	1768	1772	1772	1768	6870