KissMeData/002700/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183600	924818963	1774	1774	1774	1774	12453
3	20230925	183500	924818963	1774	1774	1774	1774	0
4	20230925	183400	924818963	1774	1774	1774	1774	0
5	20230925	183300	924818963	1774	1774	1774	1774	0
6	20230925	183200	924818963	1774	1774	1774	1774	0
7	20230925	183100	924818963	1774	1774	1774	1774	0
8	20230925	183000	924818963	1774	1774	1774	1774	0
9	20230925	182900	924818963	1774	1774	1774	1774	0
10	20230925	182800	924818963	1774	1774	1774	1774	0
11	20230925	182700	924818963	1774	1774	1774	1774	0
12	20230925	182600	924818963	1774	1774	1774	1774	0
13	20230925	182500	924818963	1774	1774	1774	1774	0
14	20230925	182400	924818963	1774	1774	1774	1774	0
15	20230925	182300	924818963	1774	1774	1774	1774	0
16	20230925	182200	924818963	1774	1774	1774	1774	0
17	20230925	182100	924818963	1774	1774	1774	1774	0
18	20230925	182000	924818963	1774	1774	1774	1774	0
19	20230925	181900	924818963	1774	1774	1774	1774	0
20	20230925	181800	924818963	1774	1774	1774	1774	0
21	20230925	181700	924818963	1774	1774	1774	1774	0
22	20230925	181600	924818963	1774	1774	1774	1774	0
23	20230925	181500	924818963	1774	1774	1774	1774	0
24	20230925	181400	924818963	1774	1774	1774	1774	0
25	20230925	181300	924818963	1774	1774	1774	1774	0
26	20230925	181200	924818963	1774	1774	1774	1774	0
27	20230925	181100	924818963	1774	1774	1774	1774	0
28	20230925	181000	924818963	1774	1774	1774	1774	0
29	20230925	180900	924818963	1774	1774	1774	1774	0
30	20230925	180800	924818963	1774	1774	1774	1774	0
31	20230925	180700	924818963	1774	1774	1774	1774	0
32	20230925	180600	924818963	1774	1774	1774	1774	12453
33	20230925	180500	924818963	1774	1774	1774	1774	0
34	20230925	180400	924818963	1774	1774	1774	1774	0
35	20230925	180300	924818963	1774	1774	1774	1774	0
36	20230925	180200	924818963	1774	1774	1774	1774	0
37	20230925	180100	924818963	1774	1774	1774	1774	0
38	20230925	180000	924818963	1774	1774	1774	1774	0
39	20230925	175900	924818963	1774	1774	1774	1774	0
40	20230925	175800	924818963	1774	1774	1774	1774	0
41	20230925	175700	924818963	1774	1774	1774	1774	0
42	20230925	175600	924818963	1774	1774	1774	1774	0
43	20230925	175500	924818963	1774	1774	1774	1774	0
44	20230925	175400	924818963	1774	1774	1774	1774	0
45	20230925	175300	924818963	1774	1774	1774	1774	0
46	20230925	175200	924818963	1774	1774	1774	1774	0
47	20230925	175100	924818963	1774	1774	1774	1774	0
48	20230925	175000	924818963	1774	1774	1774	1774	0
49	20230925	174900	924818963	1774	1774	1774	1774	0
50	20230925	174800	924818963	1774	1774	1774	1774	0
51	20230925	174700	924818963	1774	1774	1774	1774	0
52	20230925	174600	924818963	1774	1774	1774	1774	0
53	20230925	174500	924818963	1774	1774	1774	1774	0
54	20230925	174400	924818963	1774	1774	1774	1774	0
55	20230925	174300	924818963	1774	1774	1774	1774	0
56	20230925	174200	924818963	1774	1774	1774	1774	0
57	20230925	174100	924818963	1774	1774	1774	1774	0
58	20230925	174000	924818963	1774	1774	1774	1774	0
59	20230925	173900	924818963	1774	1774	1774	1774	0
60	20230925	173800	924818963	1774	1774	1774	1774	0
61	20230925	173700	924818963	1774	1774	1774	1774	0
62	20230925	173600	924818963	1774	1774	1774	1774	12453
63	20230925	173500	924818963	1774	1774	1774	1774	0
64	20230925	173400	924818963	1774	1774	1774	1774	0
65	20230925	173300	924818963	1774	1774	1774	1774	0
66	20230925	173200	924818963	1774	1774	1774	1774	0
67	20230925	173100	924818963	1774	1774	1774	1774	0
68	20230925	173000	924818963	1774	1774	1774	1774	0
69	20230925	172900	924818963	1774	1774	1774	1774	0
70	20230925	172800	924818963	1774	1774	1774	1774	0
71	20230925	172700	924818963	1774	1774	1774	1774	0
72	20230925	172600	924818963	1774	1774	1774	1774	0
73	20230925	172500	924818963	1774	1774	1774	1774	0
74	20230925	172400	924818963	1774	1774	1774	1774	0
75	20230925	172300	924818963	1774	1774	1774	1774	0
76	20230925	172200	924818963	1774	1774	1774	1774	0
77	20230925	172100	924818963	1774	1774	1774	1774	0
78	20230925	172000	924818963	1774	1774	1774	1774	0
79	20230925	171900	924818963	1774	1774	1774	1774	0
80	20230925	171800	924818963	1774	1774	1774	1774	0
81	20230925	171700	924818963	1774	1774	1774	1774	0
82	20230925	171600	924818963	1774	1774	1774	1774	0
83	20230925	171500	924818963	1774	1774	1774	1774	0
84	20230925	171400	924818963	1774	1774	1774	1774	0
85	20230925	171300	924818963	1774	1774	1774	1774	0
86	20230925	171200	924818963	1774	1774	1774	1774	0
87	20230925	171100	924818963	1774	1774	1774	1774	0
88	20230925	171000	924818963	1774	1774	1774	1774	0
89	20230925	170900	924818963	1774	1774	1774	1774	0
90	20230925	170800	924818963	1774	1774	1774	1774	0
91	20230925	170700	924818963	1774	1774	1774	1774	0
92	20230925	170600	924818963	1774	1774	1774	1774	12453
93	20230925	170500	924818963	1774	1774	1774	1774	0
94	20230925	170400	924818963	1774	1774	1774	1774	0
95	20230925	170300	924818963	1774	1774	1774	1774	0
96	20230925	170200	924818963	1774	1774	1774	1774	0
97	20230925	170100	924818963	1774	1774	1774	1774	0
98	20230925	170000	924818963	1774	1774	1774	1774	0
99	20230925	165900	924818963	1774	1774	1774	1774	0
100	20230925	165800	924818963	1774	1774	1774	1774	0
101	20230925	165700	924818963	1774	1774	1774	1774	0
102	20230925	165600	924818963	1774	1774	1774	1774	0
103	20230925	165500	924818963	1774	1774	1774	1774	0
104	20230925	165400	924818963	1774	1774	1774	1774	0
105	20230925	165300	924818963	1774	1774	1774	1774	0
106	20230925	165200	924818963	1774	1774	1774	1774	0
107	20230925	165100	924818963	1774	1774	1774	1774	0
108	20230925	165000	924818963	1774	1774	1774	1774	0
109	20230925	164900	924818963	1774	1774	1774	1774	0
110	20230925	164800	924818963	1774	1774	1774	1774	0
111	20230925	164700	924818963	1774	1774	1774	1774	0
112	20230925	164600	924818963	1774	1774	1774	1774	0
113	20230925	164500	924818963	1774	1774	1774	1774	0
114	20230925	164400	924818963	1774	1774	1774	1774	0
115	20230925	164300	924818963	1774	1774	1774	1774	0
116	20230925	164200	924818963	1774	1774	1774	1774	0
117	20230925	164100	924818963	1774	1774	1774	1774	0
118	20230925	164000	924818963	1774	1774	1774	1774	0
119	20230925	163900	924818963	1774	1774	1774	1774	0
120	20230925	163800	924818963	1774	1774	1774	1774	0
121	20230925	163700	924818963	1774	1774	1774	1774	0
122	20230925	163600	924818963	1774	1774	1774	1774	12453
123	20230925	163500	924818963	1774	1774	1774	1774	0
124	20230925	163400	924818963	1774	1774	1774	1774	0
125	20230925	163300	924818963	1774	1774	1774	1774	0
126	20230925	163200	924818963	1774	1774	1774	1774	0
127	20230925	163100	924818963	1774	1774	1774	1774	0
128	20230925	163000	924818963	1774	1774	1774	1774	0
129	20230925	162900	924818963	1774	1774	1774	1774	0
130	20230925	162800	924818963	1774	1774	1774	1774	0
131	20230925	162700	924818963	1774	1774	1774	1774	0
132	20230925	162600	924818963	1774	1774	1774	1774	0
133	20230925	162500	924818963	1774	1774	1774	1774	0
134	20230925	162400	924818963	1774	1774	1774	1774	0
135	20230925	162300	924818963	1774	1774	1774	1774	0
136	20230925	162200	924818963	1774	1774	1774	1774	0
137	20230925	162100	924818963	1774	1774	1774	1774	0
138	20230925	162000	924818963	1774	1774	1774	1774	0
139	20230925	161900	924818963	1774	1774	1774	1774	0
140	20230925	161800	924818963	1774	1774	1774	1774	0
141	20230925	161700	924818963	1774	1774	1774	1774	0
142	20230925	161600	924818963	1774	1774	1774	1774	0
143	20230925	161500	924818963	1774	1774	1774	1774	0
144	20230925	161400	924818963	1774	1774	1774	1774	0
145	20230925	161300	924818963	1774	1774	1774	1774	0
146	20230925	161200	924818963	1774	1774	1774	1774	0
147	20230925	161100	924818963	1774	1774	1774	1774	0
148	20230925	161000	924818963	1774	1774	1774	1774	0
149	20230925	160900	924818963	1774	1774	1774	1774	0
150	20230925	160800	924818963	1774	1774	1774	1774	0
151	20230925	160700	924818963	1774	1774	1774	1774	0
152	20230925	160600	924818963	1774	1774	1774	1774	12453
153	20230925	160500	924818963	1774	1774	1774	1774	0
154	20230925	160400	924818963	1774	1774	1774	1774	0
155	20230925	160300	924818963	1774	1774	1774	1774	0
156	20230925	160200	924818963	1774	1774	1774	1774	0
157	20230925	160100	924818963	1774	1774	1774	1774	0
158	20230925	160000	924818963	1774	1774	1774	1774	0
159	20230925	155900	924818963	1774	1774	1774	1774	0
160	20230925	155800	924818963	1774	1774	1774	1774	0
161	20230925	155700	924818963	1774	1774	1774	1774	0
162	20230925	155600	924818963	1774	1774	1774	1774	0
163	20230925	155500	924818963	1774	1774	1774	1774	0
164	20230925	155400	924818963	1774	1774	1774	1774	0
165	20230925	155300	924818963	1774	1774	1774	1774	0
166	20230925	155200	924818963	1774	1774	1774	1774	0
167	20230925	155100	924818963	1774	1774	1774	1774	0
168	20230925	155000	924818963	1774	1774	1774	1774	0
169	20230925	154900	924818963	1774	1774	1774	1774	0
170	20230925	154800	924818963	1774	1774	1774	1774	0
171	20230925	154700	924818963	1774	1774	1774	1774	0
172	20230925	154600	924818963	1774	1774	1774	1774	0
173	20230925	154500	924818963	1774	1774	1774	1774	0
174	20230925	154400	924818963	1774	1774	1774	1774	0
175	20230925	154300	924818963	1774	1774	1774	1774	0
176	20230925	154200	924818963	1774	1774	1774	1774	0
177	20230925	154100	924818963	1774	1774	1774	1774	0
178	20230925	154000	924818963	1774	1774	1774	1774	0
179	20230925	153900	924818963	1774	1774	1774	1774	0
180	20230925	153800	924818963	1774	1774	1774	1774	0
181	20230925	153700	924818963	1774	1774	1774	1774	0
182	20230925	153600	924818963	1774	1774	1774	1774	12453
183	20230925	153500	924818963	1774	1774	1774	1774	0
184	20230925	153400	924818963	1774	1774	1774	1774	0
185	20230925	153300	924818963	1774	1774	1774	1774	0
186	20230925	153200	924818963	1774	1774	1774	1774	0
187	20230925	153100	924818963	1774	1774	1774	1774	0
188	20230925	153000	924818963	1774	1774	1774	1774	12453
189	20230925	152900	902727341	1774	1774	1774	1774	0
190	20230925	152800	902727341	1774	1774	1774	1774	0
191	20230925	152700	902727341	1774	1774	1774	1774	0
192	20230925	152600	902727341	1774	1774	1774	1774	0
193	20230925	152500	902727341	1774	1774	1774	1774	0
194	20230925	152400	902727341	1774	1774	1774	1774	0
195	20230925	152300	902727341	1774	1774	1774	1774	0
196	20230925	152200	902727341	1774	1774	1774	1774	0
197	20230925	152100	902727341	1774	1774	1774	1774	0
198	20230925	152000	902727341	1774	1774	1774	1774	0
199	20230925	151900	902727341	1774	1774	1776	1774	382
200	20230925	151800	902049480	1775	1775	1775	1775	316
201	20230925	151700	901488580	1775	1775	1776	1775	2342
202	20230925	151600	897330078	1775	1777	1777	1775	15000
203	20230925	151500	870697838	1778	1778	1778	1777	2097
204	20230925	151400	866969972	1777	1777	1777	1777	1000
205	20230925	151300	865192972	1776	1776	1776	1776	10
206	20230925	151200	865175212	1777	1777	1777	1777	1001
207	20230925	151100	863396435	1776	1777	1777	1776	1028
208	20230925	151000	861569707	1776	1777	1777	1776	1072
209	20230925	150900	859664835	1776	1776	1776	1776	1006
210	20230925	150800	857878179	1776	1776	1776	1776	4024
211	20230925	150700	850731555	1776	1775	1776	1775	801
212	20230925	150600	849309779	1778	1776	1778	1776	296
213	20230925	150500	848783874	1775	1776	1776	1775	2054
214	20230925	150400	845137270	1776	1776	1776	1776	0
215	20230925	150300	845137270	1776	1776	1776	1776	0
216	20230925	150200	845137270	1776	1776	1776	1776	1
217	20230925	150100	845135494	1775	1775	1775	1775	1736
218	20230925	150000	842054094	1775	1777	1777	1775	7119
219	20230925	145900	829417680	1777	1776	1777	1776	51
220	20230925	145800	829327100	1776	1775	1776	1775	3608
221	20230925	145700	822922883	1776	1777	1777	1776	2080
222	20230925	145600	819228785	1776	1776	1776	1776	155
223	20230925	145500	818953505	1776	1776	1776	1776	1094
224	20230925	145400	817010561	1776	1776	1776	1776	389
225	20230925	145300	816319697	1776	1776	1776	1775	4905
226	20230925	145200	807609127	1777	1777	1777	1776	1892
227	20230925	145100	804248884	1776	1776	1776	1776	0
228	20230925	145000	804248884	1776	1776	1776	1776	0
229	20230925	144900	804248884	1776	1776	1776	1776	1410
230	20230925	144800	801744724	1776	1776	1776	1776	0
231	20230925	144700	801744724	1776	1776	1776	1776	0
232	20230925	144600	801744724	1776	1776	1776	1776	0
233	20230925	144500	801744724	1776	1776	1776	1776	0
234	20230925	144400	801744724	1776	1776	1776	1776	0
235	20230925	144300	801744724	1776	1775	1776	1775	1137
236	20230925	144200	799725495	1774	1775	1775	1774	8943
237	20230925	144100	783853670	1775	1775	1775	1775	500
238	20230925	144000	782966170	1776	1775	1776	1775	1002
239	20230925	143900	781187618	1776	1776	1776	1776	1500
240	20230925	143800	778523618	1775	1775	1775	1775	142
241	20230925	143700	778271568	1775	1775	1776	1775	219
242	20230925	143600	777882743	1775	1775	1775	1775	1000
243	20230925	143500	776107743	1776	1776	1776	1776	60
244	20230925	143400	776001183	1776	1776	1776	1776	110
245	20230925	143300	775805823	1776	1776	1776	1776	190
246	20230925	143200	775468383	1776	1776	1776	1776	0
247	20230925	143100	775468383	1776	1776	1776	1776	70
248	20230925	143000	775344063	1776	1776	1776	1776	1010
249	20230925	142900	773550303	1776	1776	1776	1776	1564
250	20230925	142800	770772639	1776	1775	1776	1775	82
251	20230925	142700	770627009	1775	1776	1776	1775	5039
252	20230925	142600	761679087	1777	1777	1777	1777	2515
253	20230925	142500	757209932	1778	1778	1778	1778	938
254	20230925	142400	755542168	1778	1778	1778	1778	89
255	20230925	142300	755383926	1778	1778	1778	1778	6
256	20230925	142200	755373258	1778	1778	1778	1778	1
257	20230925	142100	755371480	1777	1777	1777	1777	350
258	20230925	142000	754749530	1777	1777	1777	1777	0
259	20230925	141900	754749530	1777	1777	1777	1777	0
260	20230925	141800	754749530	1777	1778	1778	1777	242
261	20230925	141700	754319476	1778	1778	1778	1778	1
262	20230925	141600	754317698	1778	1778	1778	1778	0
263	20230925	141500	754317698	1778	1779	1779	1778	101
264	20230925	141400	754138119	1779	1779	1779	1779	24
265	20230925	141300	754095423	1778	1778	1778	1778	2100
266	20230925	141200	750361623	1778	1778	1778	1778	0
267	20230925	141100	750361623	1778	1778	1778	1778	40
268	20230925	141000	750290503	1778	1778	1778	1778	0
269	20230925	140900	750290503	1778	1777	1778	1777	819
270	20230925	140800	748835040	1777	1777	1777	1777	2
271	20230925	140700	748831486	1777	1777	1777	1777	6482
272	20230925	140600	737312972	1776	1776	1776	1776	270
273	20230925	140500	736833452	1776	1777	1777	1776	3653
274	20230925	140400	730345721	1777	1777	1777	1777	42
275	20230925	140300	730271087	1777	1777	1777	1777	851
276	20230925	140200	728758860	1777	1778	1778	1777	127
277	20230925	140100	728533073	1778	1778	1778	1778	661
278	20230925	140000	727357815	1778	1778	1778	1778	390
279	20230925	135900	726664395	1779	1779	1779	1779	0
280	20230925	135800	726664395	1779	1779	1779	1779	50
281	20230925	135700	726575445	1779	1779	1779	1779	200
282	20230925	135600	726219645	1779	1780	1781	1779	681
283	20230925	135500	725007571	1780	1780	1780	1780	2309
284	20230925	135400	720897551	1779	1779	1779	1779	573
285	20230925	135300	719878184	1779	1779	1779	1779	13
286	20230925	135200	719855057	1779	1779	1779	1779	5
287	20230925	135100	719846162	1778	1779	1779	1778	1017
288	20230925	135000	718036969	1779	1779	1779	1779	3
289	20230925	134900	718031632	1780	1779	1780	1779	1554
290	20230925	134800	715266035	1779	1779	1779	1779	0
291	20230925	134700	715266035	1779	1778	1779	1778	5000
292	20230925	134600	706371274	1777	1777	1777	1777	0
293	20230925	134500	706371274	1777	1777	1777	1777	7738
294	20230925	134400	692620848	1777	1777	1777	1777	326
295	20230925	134300	692041546	1777	1777	1777	1777	70
296	20230925	134200	691917156	1776	1776	1776	1776	0
297	20230925	134100	691917156	1776	1776	1776	1776	20
298	20230925	134000	691881636	1776	1776	1776	1776	839
299	20230925	133900	690391572	1776	1776	1776	1776	185
300	20230925	133800	690063012	1776	1776	1776	1776	0
301	20230925	133700	690063012	1776	1776	1776	1776	0
302	20230925	133600	690063012	1776	1776	1776	1776	0
303	20230925	133500	690063012	1776	1776	1776	1776	0
304	20230925	133400	690063012	1776	1777	1777	1776	1020
305	20230925	133300	688251472	1777	1777	1777	1777	0
306	20230925	133200	688251472	1777	1777	1777	1777	100
307	20230925	133100	688073772	1778	1778	1778	1778	70
308	20230925	133000	687949312	1778	1778	1778	1778	50
309	20230925	132900	687860412	1778	1778	1778	1778	50
310	20230925	132800	687771512	1776	1776	1776	1776	0
311	20230925	132700	687771512	1776	1776	1776	1776	0
312	20230925	132600	687771512	1776	1777	1777	1776	4108
313	20230925	132500	680475131	1777	1778	1778	1777	654
314	20230925	132400	679312972	1777	1777	1777	1777	0
315	20230925	132300	679312972	1777	1777	1777	1777	100
316	20230925	132200	679135272	1777	1777	1777	1777	980
317	20230925	132100	677393812	1776	1776	1776	1776	0
318	20230925	132000	677393812	1776	1777	1777	1776	618
319	20230925	131900	676295632	1777	1778	1778	1777	4605
320	20230925	131800	668112397	1778	1779	1779	1778	1846
321	20230925	131700	664830199	1779	1779	1779	1779	90
322	20230925	131600	664670089	1779	1779	1779	1779	1370
323	20230925	131500	662232859	1779	1779	1779	1779	1000
324	20230925	131400	660453859	1782	1782	1782	1782	10
325	20230925	131300	660436039	1782	1782	1782	1782	0
326	20230925	131200	660436039	1782	1782	1782	1782	0
327	20230925	131100	660436039	1782	1782	1782	1782	2
328	20230925	131000	660432475	1781	1781	1781	1781	100
329	20230925	130900	660254375	1783	1783	1783	1783	99
330	20230925	130800	660077858	1780	1780	1780	1780	168
331	20230925	130700	659778818	1780	1783	1783	1780	46381
332	20230925	130600	577172387	1784	1784	1784	1784	4
333	20230925	130500	577165251	1785	1785	1785	1785	125
334	20230925	130400	576942126	1785	1785	1785	1785	0
335	20230925	130300	576942126	1785	1785	1785	1785	100
336	20230925	130200	576763626	1782	1782	1782	1782	500
337	20230925	130100	575872626	1785	1785	1785	1785	0
338	20230925	130000	575872626	1785	1785	1785	1785	787
339	20230925	125900	574467831	1785	1783	1785	1783	1362
340	20230925	125800	572038905	1782	1782	1782	1782	10
341	20230925	125700	572021085	1783	1784	1784	1783	2249
342	20230925	125600	568011108	1785	1784	1785	1783	4746
343	20230925	125500	559545878	1786	1786	1786	1786	9
344	20230925	125400	559529804	1786	1786	1786	1786	0
345	20230925	125300	559529804	1786	1786	1786	1786	25
346	20230925	125200	559485154	1787	1787	1787	1787	0
347	20230925	125100	559485154	1787	1786	1787	1786	502
348	20230925	125000	558588580	1786	1786	1786	1786	10
349	20230925	124900	558570720	1786	1786	1786	1786	10
350	20230925	124800	558552860	1784	1784	1784	1784	0
351	20230925	124700	558552860	1784	1786	1786	1784	6
352	20230925	124600	558542150	1784	1784	1784	1784	0
353	20230925	124500	558542150	1784	1786	1786	1784	20
354	20230925	124400	558506447	1786	1786	1786	1786	13
355	20230925	124300	558483229	1786	1786	1786	1786	1
356	20230925	124200	558481443	1786	1786	1786	1786	0
357	20230925	124100	558481443	1786	1786	1786	1786	0
358	20230925	124000	558481443	1786	1786	1786	1786	0
359	20230925	123900	558481443	1786	1786	1786	1786	0
360	20230925	123800	558481443	1786	1786	1786	1786	1
361	20230925	123700	558479657	1786	1786	1786	1786	0
362	20230925	123600	558479657	1786	1786	1786	1786	0
363	20230925	123500	558479657	1786	1786	1786	1786	140
364	20230925	123400	558229617	1783	1783	1783	1783	0
365	20230925	123300	558229617	1783	1783	1783	1783	160
366	20230925	123200	557944337	1783	1783	1783	1783	0
367	20230925	123100	557944337	1783	1784	1784	1783	3305
368	20230925	123000	552051466	1783	1784	1784	1783	266
369	20230925	122900	551577108	1784	1784	1784	1784	0
370	20230925	122800	551577108	1784	1786	1788	1784	4003
371	20230925	122700	544419780	1786	1786	1786	1786	0
372	20230925	122600	544419780	1786	1784	1786	1784	2000
373	20230925	122500	540848875	1784	1784	1784	1784	200
374	20230925	122400	540492075	1784	1784	1784	1784	0
375	20230925	122300	540492075	1784	1784	1784	1784	0
376	20230925	122200	540492075	1784	1784	1784	1784	0
377	20230925	122100	540492075	1784	1784	1784	1784	0
378	20230925	122000	540492075	1784	1784	1784	1784	0
379	20230925	121900	540492075	1784	1784	1784	1784	322
380	20230925	121800	539917627	1784	1784	1784	1784	0
381	20230925	121700	539917627	1784	1784	1784	1784	369
382	20230925	121600	539259331	1784	1784	1784	1784	53
383	20230925	121500	539164779	1783	1783	1783	1783	0
384	20230925	121400	539164779	1783	1783	1783	1783	287
385	20230925	121300	538653058	1784	1784	1784	1784	86
386	20230925	121200	538499634	1783	1783	1783	1783	1448
387	20230925	121100	535917850	1783	1783	1783	1783	25
388	20230925	121000	535873275	1783	1783	1783	1783	100
389	20230925	120900	535694975	1783	1783	1783	1783	0
390	20230925	120800	535694975	1783	1783	1783	1783	20
391	20230925	120700	535659315	1783	1783	1783	1783	150
392	20230925	120600	535391865	1783	1783	1783	1783	0
393	20230925	120500	535391865	1783	1783	1783	1783	1500
394	20230925	120400	532717365	1783	1783	1783	1783	125
395	20230925	120300	532494490	1784	1784	1784	1784	0
396	20230925	120200	532494490	1784	1782	1784	1782	665
397	20230925	120100	531308515	1782	1782	1782	1782	1387
398	20230925	120000	528836881	1783	1783	1783	1783	3
399	20230925	115900	528831532	1782	1782	1782	1782	0
400	20230925	115800	528831532	1782	1782	1782	1782	508
401	20230925	115700	527926276	1782	1782	1782	1782	0
402	20230925	115600	527926276	1782	1782	1782	1782	0
403	20230925	115500	527926276	1782	1782	1782	1782	1000
404	20230925	115400	526144276	1782	1782	1782	1782	0
405	20230925	115300	526144276	1782	1783	1783	1782	359
406	20230925	115200	525504238	1783	1783	1783	1783	0
407	20230925	115100	525504238	1783	1783	1783	1783	0
408	20230925	115000	525504238	1783	1783	1783	1783	0
409	20230925	114900	525504238	1783	1783	1783	1783	200
410	20230925	114800	525147638	1783	1783	1783	1783	0
411	20230925	114700	525147638	1783	1783	1783	1783	170
412	20230925	114600	524844528	1783	1783	1783	1783	6
413	20230925	114500	524833830	1783	1783	1783	1783	4
414	20230925	114400	524826698	1782	1782	1782	1782	0
415	20230925	114300	524826698	1782	1782	1782	1782	5
416	20230925	114200	524817788	1782	1782	1782	1782	4
417	20230925	114100	524810660	1782	1782	1782	1782	291
418	20230925	114000	524292098	1783	1783	1783	1783	0
419	20230925	113900	524292098	1783	1783	1783	1783	0
420	20230925	113800	524292098	1783	1783	1783	1783	2401
421	20230925	113700	520011115	1782	1782	1782	1782	0
422	20230925	113600	520011115	1782	1781	1782	1781	15427
423	20230925	113500	492520301	1782	1782	1782	1782	0
424	20230925	113400	492520301	1782	1782	1782	1782	10
425	20230925	113300	492502481	1780	1781	1782	1780	314
426	20230925	113200	491943442	1782	1782	1782	1782	565
427	20230925	113100	490936612	1782	1781	1782	1781	600
428	20230925	113000	489867912	1781	1781	1781	1781	305
429	20230925	112900	489324707	1781	1781	1781	1781	100
430	20230925	112800	489146607	1781	1780	1781	1780	154
431	20230925	112700	488872387	1780	1780	1780	1780	0
432	20230925	112600	488872387	1780	1781	1781	1780	2561
433	20230925	112500	484312307	1781	1780	1781	1780	3
434	20230925	112400	484306965	1780	1781	1781	1780	1212
435	20230925	112300	482149593	1781	1781	1781	1781	10
436	20230925	112200	482131783	1780	1780	1780	1780	0
437	20230925	112100	482131783	1780	1780	1781	1780	2085
438	20230925	112000	478420473	1781	1781	1781	1781	0
439	20230925	111900	478420473	1781	1781	1781	1781	50
440	20230925	111800	478331423	1781	1781	1781	1781	566
441	20230925	111700	477323377	1781	1781	1781	1781	1
442	20230925	111600	477321596	1781	1781	1781	1781	0
443	20230925	111500	477321596	1781	1781	1781	1781	200
444	20230925	111400	476965396	1781	1781	1781	1781	213
445	20230925	111300	476586043	1781	1781	1781	1781	1520
446	20230925	111200	473878923	1781	1781	1781	1781	55
447	20230925	111100	473780968	1781	1781	1781	1781	122
448	20230925	111000	473563686	1781	1781	1781	1781	284
449	20230925	110900	473057882	1780	1780	1780	1780	5870
450	20230925	110800	462609282	1780	1780	1780	1780	60
451	20230925	110700	462502482	1780	1780	1780	1780	58
452	20230925	110600	462399242	1780	1780	1780	1780	0
453	20230925	110500	462399242	1780	1782	1782	1780	11272
454	20230925	110400	442325805	1782	1782	1782	1782	31
455	20230925	110300	442270563	1782	1782	1782	1782	0
456	20230925	110200	442270563	1782	1782	1782	1782	840
457	20230925	110100	440773683	1782	1781	1782	1781	68
458	20230925	110000	440652565	1781	1781	1781	1781	0
459	20230925	105900	440652565	1781	1781	1781	1781	0
460	20230925	105800	440652565	1781	1781	1781	1781	58
461	20230925	105700	440549267	1781	1781	1781	1781	0
462	20230925	105600	440549267	1781	1781	1781	1781	3575
463	20230925	105500	434182192	1781	1781	1781	1781	209
464	20230925	105400	433809963	1781	1781	1781	1781	300
465	20230925	105300	433275663	1782	1782	1783	1782	3196
466	20230925	105200	427580308	1782	1782	1782	1782	0
467	20230925	105100	427580308	1782	1782	1782	1782	58
468	20230925	105000	427476952	1782	1782	1782	1782	10
469	20230925	104900	427459132	1782	1783	1783	1782	63
470	20230925	104800	427346863	1782	1782	1782	1782	61
471	20230925	104700	427238161	1781	1781	1781	1781	59
472	20230925	104600	427133082	1783	1783	1783	1783	2807
473	20230925	104500	422128201	1781	1781	1781	1780	191
474	20230925	104400	421788089	1781	1781	1781	1781	943
475	20230925	104300	420108606	1781	1781	1781	1781	10044
476	20230925	104200	402220242	1782	1782	1782	1782	200
477	20230925	104100	401863842	1782	1782	1782	1782	0
478	20230925	104000	401863842	1782	1782	1782	1782	50
479	20230925	103900	401774742	1783	1783	1783	1783	12
480	20230925	103800	401753346	1783	1783	1783	1783	50
481	20230925	103700	401664196	1783	1783	1783	1783	157
482	20230925	103600	401384265	1783	1783	1783	1783	0
483	20230925	103500	401384265	1783	1783	1783	1783	100
484	20230925	103400	401205965	1781	1781	1781	1781	2000
485	20230925	103300	397643965	1781	1782	1782	1781	59
486	20230925	103200	397538885	1781	1784	1784	1781	7900
487	20230925	103100	383456954	1784	1784	1784	1784	0
488	20230925	103000	383456954	1784	1784	1784	1784	9
489	20230925	102900	383440898	1784	1784	1784	1784	4
490	20230925	102800	383433762	1783	1783	1783	1783	65
491	20230925	102700	383317867	1783	1782	1783	1782	12528
492	20230925	102600	360992186	1783	1782	1783	1782	640
493	20230925	102500	359851705	1782	1782	1782	1782	6
494	20230925	102400	359841013	1782	1783	1783	1782	461
495	20230925	102300	359019110	1783	1783	1783	1783	754
496	20230925	102200	357674728	1783	1783	1783	1783	0
497	20230925	102100	357674728	1783	1783	1783	1783	100
498	20230925	102000	357496428	1783	1783	1783	1783	20
499	20230925	101900	357460768	1783	1783	1783	1783	215
500	20230925	101800	357077423	1784	1784	1784	1784	3001
501	20230925	101700	351723639	1783	1783	1783	1783	441
502	20230925	101600	350937336	1783	1783	1783	1783	0
503	20230925	101500	350937336	1783	1783	1783	1783	0
504	20230925	101400	350937336	1783	1784	1784	1783	49
505	20230925	101300	350849959	1784	1784	1784	1784	10
506	20230925	101200	350832119	1784	1784	1784	1784	500
507	20230925	101100	349940119	1782	1782	1782	1782	0
508	20230925	101000	349940119	1782	1782	1782	1782	1946
509	20230925	100900	346472347	1782	1782	1782	1782	350
510	20230925	100800	345848647	1782	1784	1784	1782	215
511	20230925	100700	345465417	1782	1782	1782	1782	0
512	20230925	100600	345465417	1782	1782	1782	1782	7
513	20230925	100500	345452943	1782	1782	1783	1782	2021
514	20230925	100400	341851516	1782	1783	1785	1782	107
515	20230925	100300	341660612	1782	1782	1782	1782	0
516	20230925	100200	341660612	1782	1782	1782	1782	392
517	20230925	100100	340962068	1782	1782	1782	1782	5107
518	20230925	100000	331861394	1781	1781	1781	1781	823
519	20230925	095900	330395631	1781	1781	1781	1781	77
520	20230925	095800	330258494	1781	1781	1781	1781	1306
521	20230925	095700	327932508	1782	1781	1782	1781	102
522	20230925	095600	327750844	1781	1782	1782	1781	3147
523	20230925	095500	322142970	1782	1782	1782	1782	99
524	20230925	095400	321966552	1782	1782	1782	1782	59
525	20230925	095300	321861414	1782	1783	1783	1782	64
526	20230925	095200	321747362	1782	1782	1782	1782	260
527	20230925	095100	321284042	1782	1782	1782	1782	675
528	20230925	095000	320081192	1781	1782	1782	1781	1135
529	20230925	094900	318058752	1781	1780	1781	1780	446
530	20230925	094800	317264676	1780	1780	1780	1780	556
531	20230925	094700	316274996	1785	1780	1785	1780	4494
532	20230925	094600	308274176	1780	1781	1781	1780	3258
533	20230925	094500	302471736	1781	1781	1781	1781	1360
534	20230925	094400	300049576	1781	1781	1781	1781	58
535	20230925	094300	299946278	1780	1785	1785	1780	36007
536	20230925	094200	235781438	1785	1786	1786	1785	20270
537	20230925	094100	199589830	1786	1787	1790	1786	236
538	20230925	094000	199168313	1787	1787	1787	1786	1161
539	20230925	093900	197093665	1787	1787	1787	1786	1592
540	20230925	093800	194249821	1787	1791	1791	1787	2472
541	20230925	093700	189832230	1787	1787	1791	1787	251
542	20230925	093600	189383688	1787	1790	1790	1787	9736
543	20230925	093500	171976052	1790	1791	1791	1790	1042
544	20230925	093400	170110869	1790	1792	1792	1790	7114
545	20230925	093300	157370457	1792	1793	1793	1792	393
546	20230925	093200	156666144	1793	1793	1793	1793	34
547	20230925	093100	156605182	1793	1792	1793	1792	620
548	20230925	093000	155494138	1792	1792	1792	1792	3363
549	20230925	092900	149467642	1792	1792	1792	1792	1203
550	20230925	092800	147311866	1792	1793	1793	1792	748
551	20230925	092700	145970861	1793	1793	1793	1792	7955
552	20230925	092600	131708162	1793	1793	1793	1793	0
553	20230925	092500	131708162	1793	1794	1794	1793	770
554	20230925	092400	130326845	1794	1794	1794	1794	10
555	20230925	092300	130308905	1794	1794	1794	1794	0
556	20230925	092200	130308905	1794	1794	1794	1794	523
557	20230925	092100	129370643	1794	1794	1794	1794	1778
558	20230925	092000	126180911	1795	1794	1795	1794	4059
559	20230925	091900	118895065	1795	1795	1795	1795	2
560	20230925	091800	118891475	1795	1795	1795	1795	40
561	20230925	091700	118819675	1795	1795	1795	1794	1523
562	20230925	091600	116086491	1795	1795	1795	1795	2228
563	20230925	091500	112087231	1795	1796	1797	1795	202
564	20230925	091400	111724487	1800	1796	1800	1796	5
565	20230925	091300	111715491	1800	1799	1800	1799	114
566	20230925	091200	111510341	1800	1795	1800	1795	104
567	20230925	091100	111323641	1795	1800	1800	1795	1223
568	20230925	091000	109127271	1801	1801	1801	1801	810
569	20230925	090900	107668461	1809	1809	1809	1809	10
570	20230925	090800	107650371	1809	1798	1809	1798	9860
571	20230925	090700	89900458	1798	1794	1798	1794	14294
572	20230925	090600	64250224	1793	1793	1793	1793	1967
573	20230925	090500	60723393	1793	1793	1793	1793	1568
574	20230925	090400	57911969	1794	1794	1794	1794	19
575	20230925	090300	57877883	1786	1788	1789	1786	1680
576	20230925	090200	54873875	1786	1788	1788	1786	17503
577	20230925	090100	23613515	1786	1790	1790	1786	1447
578	20230925	090000	21026717	1790	1792	1792	1789	11738