KissMeData/014190/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185500	65585023	1600	1600	1600	1600	2057
3	20230927	185400	65585023	1600	1600	1600	1600	0
4	20230927	185300	65585023	1600	1600	1600	1600	0
5	20230927	185200	65585023	1600	1600	1600	1600	0
6	20230927	185100	65585023	1600	1600	1600	1600	0
7	20230927	185000	65585023	1600	1600	1600	1600	0
8	20230927	184900	65585023	1600	1600	1600	1600	0
9	20230927	184800	65585023	1600	1600	1600	1600	0
10	20230927	184700	65585023	1600	1600	1600	1600	0
11	20230927	184600	65585023	1600	1600	1600	1600	0
12	20230927	184500	65585023	1600	1600	1600	1600	0
13	20230927	184400	65585023	1600	1600	1600	1600	0
14	20230927	184300	65585023	1600	1600	1600	1600	0
15	20230927	184200	65585023	1600	1600	1600	1600	0
16	20230927	184100	65585023	1600	1600	1600	1600	0
17	20230927	184000	65585023	1600	1600	1600	1600	0
18	20230927	183900	65585023	1600	1600	1600	1600	0
19	20230927	183800	65585023	1600	1600	1600	1600	0
20	20230927	183700	65585023	1600	1600	1600	1600	0
21	20230927	183600	65585023	1600	1600	1600	1600	0
22	20230927	183500	65585023	1600	1600	1600	1600	0
23	20230927	183400	65585023	1600	1600	1600	1600	0
24	20230927	183300	65585023	1600	1600	1600	1600	0
25	20230927	183200	65585023	1600	1600	1600	1600	0
26	20230927	183100	65585023	1600	1600	1600	1600	0
27	20230927	183000	65585023	1600	1600	1600	1600	0
28	20230927	182900	65585023	1600	1600	1600	1600	0
29	20230927	182800	65585023	1600	1600	1600	1600	0
30	20230927	182700	65585023	1600	1600	1600	1600	0
31	20230927	182600	65585023	1600	1600	1600	1600	0
32	20230927	182500	65585023	1600	1600	1600	1600	2057
33	20230927	182400	65585023	1600	1600	1600	1600	0
34	20230927	182300	65585023	1600	1600	1600	1600	0
35	20230927	182200	65585023	1600	1600	1600	1600	0
36	20230927	182100	65585023	1600	1600	1600	1600	0
37	20230927	182000	65585023	1600	1600	1600	1600	0
38	20230927	181900	65585023	1600	1600	1600	1600	0
39	20230927	181800	65585023	1600	1600	1600	1600	0
40	20230927	181700	65585023	1600	1600	1600	1600	0
41	20230927	181600	65585023	1600	1600	1600	1600	0
42	20230927	181500	65585023	1600	1600	1600	1600	0
43	20230927	181400	65585023	1600	1600	1600	1600	0
44	20230927	181300	65585023	1600	1600	1600	1600	0
45	20230927	181200	65585023	1600	1600	1600	1600	0
46	20230927	181100	65585023	1600	1600	1600	1600	0
47	20230927	181000	65585023	1600	1600	1600	1600	0
48	20230927	180900	65585023	1600	1600	1600	1600	0
49	20230927	180800	65585023	1600	1600	1600	1600	0
50	20230927	180700	65585023	1600	1600	1600	1600	0
51	20230927	180600	65585023	1600	1600	1600	1600	0
52	20230927	180500	65585023	1600	1600	1600	1600	0
53	20230927	180400	65585023	1600	1600	1600	1600	0
54	20230927	180300	65585023	1600	1600	1600	1600	0
55	20230927	180200	65585023	1600	1600	1600	1600	0
56	20230927	180100	65585023	1600	1600	1600	1600	0
57	20230927	180000	65585023	1600	1600	1600	1600	0
58	20230927	175900	65585023	1600	1600	1600	1600	0
59	20230927	175800	65585023	1600	1600	1600	1600	0
60	20230927	175700	65585023	1600	1600	1600	1600	0
61	20230927	175600	65585023	1600	1600	1600	1600	0
62	20230927	175500	65585023	1600	1600	1600	1600	2057
63	20230927	175400	65585023	1600	1600	1600	1600	0
64	20230927	175300	65585023	1600	1600	1600	1600	0
65	20230927	175200	65585023	1600	1600	1600	1600	0
66	20230927	175100	65585023	1600	1600	1600	1600	0
67	20230927	175000	65585023	1600	1600	1600	1600	0
68	20230927	174900	65585023	1600	1600	1600	1600	0
69	20230927	174800	65585023	1600	1600	1600	1600	0
70	20230927	174700	65585023	1600	1600	1600	1600	0
71	20230927	174600	65585023	1600	1600	1600	1600	0
72	20230927	174500	65585023	1600	1600	1600	1600	0
73	20230927	174400	65585023	1600	1600	1600	1600	0
74	20230927	174300	65585023	1600	1600	1600	1600	0
75	20230927	174200	65585023	1600	1600	1600	1600	0
76	20230927	174100	65585023	1600	1600	1600	1600	0
77	20230927	174000	65585023	1600	1600	1600	1600	0
78	20230927	173900	65585023	1600	1600	1600	1600	0
79	20230927	173800	65585023	1600	1600	1600	1600	0
80	20230927	173700	65585023	1600	1600	1600	1600	0
81	20230927	173600	65585023	1600	1600	1600	1600	0
82	20230927	173500	65585023	1600	1600	1600	1600	0
83	20230927	173400	65585023	1600	1600	1600	1600	0
84	20230927	173300	65585023	1600	1600	1600	1600	0
85	20230927	173200	65585023	1600	1600	1600	1600	0
86	20230927	173100	65585023	1600	1600	1600	1600	0
87	20230927	173000	65585023	1600	1600	1600	1600	0
88	20230927	172900	65585023	1600	1600	1600	1600	0
89	20230927	172800	65585023	1600	1600	1600	1600	0
90	20230927	172700	65585023	1600	1600	1600	1600	0
91	20230927	172600	65585023	1600	1600	1600	1600	0
92	20230927	172500	65585023	1600	1600	1600	1600	2057
93	20230927	172400	65585023	1600	1600	1600	1600	0
94	20230927	172300	65585023	1600	1600	1600	1600	0
95	20230927	172200	65585023	1600	1600	1600	1600	0
96	20230927	172100	65585023	1600	1600	1600	1600	0
97	20230927	172000	65585023	1600	1600	1600	1600	0
98	20230927	171900	65585023	1600	1600	1600	1600	0
99	20230927	171800	65585023	1600	1600	1600	1600	0
100	20230927	171700	65585023	1600	1600	1600	1600	0
101	20230927	171600	65585023	1600	1600	1600	1600	0
102	20230927	171500	65585023	1600	1600	1600	1600	0
103	20230927	171400	65585023	1600	1600	1600	1600	0
104	20230927	171300	65585023	1600	1600	1600	1600	0
105	20230927	171200	65585023	1600	1600	1600	1600	0
106	20230927	171100	65585023	1600	1600	1600	1600	0
107	20230927	171000	65585023	1600	1600	1600	1600	0
108	20230927	170900	65585023	1600	1600	1600	1600	0
109	20230927	170800	65585023	1600	1600	1600	1600	0
110	20230927	170700	65585023	1600	1600	1600	1600	0
111	20230927	170600	65585023	1600	1600	1600	1600	0
112	20230927	170500	65585023	1600	1600	1600	1600	0
113	20230927	170400	65585023	1600	1600	1600	1600	0
114	20230927	170300	65585023	1600	1600	1600	1600	0
115	20230927	170200	65585023	1600	1600	1600	1600	0
116	20230927	170100	65585023	1600	1600	1600	1600	0
117	20230927	170000	65585023	1600	1600	1600	1600	0
118	20230927	165900	65585023	1600	1600	1600	1600	0
119	20230927	165800	65585023	1600	1600	1600	1600	0
120	20230927	165700	65585023	1600	1600	1600	1600	0
121	20230927	165600	65585023	1600	1600	1600	1600	0
122	20230927	165500	65585023	1600	1600	1600	1600	2057
123	20230927	165400	65585023	1600	1600	1600	1600	0
124	20230927	165300	65585023	1600	1600	1600	1600	0
125	20230927	165200	65585023	1600	1600	1600	1600	0
126	20230927	165100	65585023	1600	1600	1600	1600	0
127	20230927	165000	65585023	1600	1600	1600	1600	0
128	20230927	164900	65585023	1600	1600	1600	1600	0
129	20230927	164800	65585023	1600	1600	1600	1600	0
130	20230927	164700	65585023	1600	1600	1600	1600	0
131	20230927	164600	65585023	1600	1600	1600	1600	0
132	20230927	164500	65585023	1600	1600	1600	1600	0
133	20230927	164400	65585023	1600	1600	1600	1600	0
134	20230927	164300	65585023	1600	1600	1600	1600	0
135	20230927	164200	65585023	1600	1600	1600	1600	0
136	20230927	164100	65585023	1600	1600	1600	1600	0
137	20230927	164000	65585023	1600	1600	1600	1600	0
138	20230927	163900	65585023	1600	1600	1600	1600	0
139	20230927	163800	65585023	1600	1600	1600	1600	0
140	20230927	163700	65585023	1600	1600	1600	1600	0
141	20230927	163600	65585023	1600	1600	1600	1600	0
142	20230927	163500	65585023	1600	1600	1600	1600	0
143	20230927	163400	65585023	1600	1600	1600	1600	0
144	20230927	163300	65585023	1600	1600	1600	1600	0
145	20230927	163200	65585023	1600	1600	1600	1600	0
146	20230927	163100	65585023	1600	1600	1600	1600	0
147	20230927	163000	65585023	1600	1600	1600	1600	0
148	20230927	162900	65585023	1600	1600	1600	1600	0
149	20230927	162800	65585023	1600	1600	1600	1600	0
150	20230927	162700	65585023	1600	1600	1600	1600	0
151	20230927	162600	65585023	1600	1600	1600	1600	0
152	20230927	162500	65585023	1600	1600	1600	1600	2057
153	20230927	162400	65585023	1600	1600	1600	1600	0
154	20230927	162300	65585023	1600	1600	1600	1600	0
155	20230927	162200	65585023	1600	1600	1600	1600	0
156	20230927	162100	65585023	1600	1600	1600	1600	0
157	20230927	162000	65585023	1600	1600	1600	1600	0
158	20230927	161900	65585023	1600	1600	1600	1600	0
159	20230927	161800	65585023	1600	1600	1600	1600	0
160	20230927	161700	65585023	1600	1600	1600	1600	0
161	20230927	161600	65585023	1600	1600	1600	1600	0
162	20230927	161500	65585023	1600	1600	1600	1600	0
163	20230927	161400	65585023	1600	1600	1600	1600	0
164	20230927	161300	65585023	1600	1600	1600	1600	0
165	20230927	161200	65585023	1600	1600	1600	1600	0
166	20230927	161100	65585023	1600	1600	1600	1600	0
167	20230927	161000	65585023	1600	1600	1600	1600	0
168	20230927	160900	65585023	1600	1600	1600	1600	0
169	20230927	160800	65585023	1600	1600	1600	1600	0
170	20230927	160700	65585023	1600	1600	1600	1600	0
171	20230927	160600	65585023	1600	1600	1600	1600	0
172	20230927	160500	65585023	1600	1600	1600	1600	0
173	20230927	160400	65585023	1600	1600	1600	1600	0
174	20230927	160300	65585023	1600	1600	1600	1600	0
175	20230927	160200	65585023	1600	1600	1600	1600	0
176	20230927	160100	65585023	1600	1600	1600	1600	0
177	20230927	160000	65585023	1600	1600	1600	1600	0
178	20230927	155900	65585023	1600	1600	1600	1600	0
179	20230927	155800	65585023	1600	1600	1600	1600	0
180	20230927	155700	65585023	1600	1600	1600	1600	0
181	20230927	155600	65585023	1600	1600	1600	1600	0
182	20230927	155500	65585023	1600	1600	1600	1600	2057
183	20230927	155400	65585023	1600	1600	1600	1600	0
184	20230927	155300	65585023	1600	1600	1600	1600	0
185	20230927	155200	65585023	1600	1600	1600	1600	0
186	20230927	155100	65585023	1600	1600	1600	1600	0
187	20230927	155000	65585023	1600	1600	1600	1600	0
188	20230927	154900	65585023	1600	1600	1600	1600	0
189	20230927	154800	65585023	1600	1600	1600	1600	0
190	20230927	154700	65585023	1600	1600	1600	1600	0
191	20230927	154600	65585023	1600	1600	1600	1600	0
192	20230927	154500	65585023	1600	1600	1600	1600	0
193	20230927	154400	65585023	1600	1600	1600	1600	0
194	20230927	154300	65585023	1600	1600	1600	1600	0
195	20230927	154200	65585023	1600	1600	1600	1600	0
196	20230927	154100	65585023	1600	1600	1600	1600	0
197	20230927	154000	65585023	1600	1600	1600	1600	0
198	20230927	153900	65585023	1600	1600	1600	1600	0
199	20230927	153800	65585023	1600	1600	1600	1600	0
200	20230927	153700	65585023	1600	1600	1600	1600	0
201	20230927	153600	65585023	1600	1600	1600	1600	0
202	20230927	153500	65585023	1600	1600	1600	1600	0
203	20230927	153400	65585023	1600	1600	1600	1600	0
204	20230927	153300	65585023	1600	1600	1600	1600	0
205	20230927	153200	65585023	1600	1600	1600	1600	0
206	20230927	153100	65585023	1600	1600	1600	1600	0
207	20230927	153000	65585023	1600	1600	1600	1600	2057
208	20230927	152900	62293823	1600	1600	1600	1600	0
209	20230927	152800	62293823	1600	1600	1600	1600	0
210	20230927	152700	62293823	1600	1600	1600	1600	0
211	20230927	152600	62293823	1600	1600	1600	1600	0
212	20230927	152500	62293823	1600	1600	1600	1600	0
213	20230927	152400	62293823	1600	1600	1600	1600	0
214	20230927	152300	62293823	1600	1600	1600	1600	0
215	20230927	152200	62293823	1600	1600	1600	1600	0
216	20230927	152100	62293823	1600	1600	1600	1600	0
217	20230927	152000	62293823	1600	1600	1600	1600	0
218	20230927	151900	62293823	1600	1600	1600	1600	619
219	20230927	151800	61303423	1600	1600	1600	1600	0
220	20230927	151700	61303423	1600	1600	1600	1600	1
221	20230927	151600	61301823	1592	1599	1599	1592	12
222	20230927	151500	61282684	1600	1600	1600	1600	0
223	20230927	151400	61282684	1600	1600	1600	1600	0
224	20230927	151300	61282684	1600	1600	1600	1600	97
225	20230927	151200	61127484	1600	1600	1600	1600	0
226	20230927	151100	61127484	1600	1600	1600	1599	64
227	20230927	151000	61025087	1600	1600	1600	1600	0
228	20230927	150900	61025087	1600	1600	1600	1600	0
229	20230927	150800	61025087	1600	1600	1600	1600	0
230	20230927	150700	61025087	1600	1598	1600	1598	210
231	20230927	150600	60689306	1599	1599	1599	1599	0
232	20230927	150500	60689306	1599	1599	1599	1599	0
233	20230927	150400	60689306	1599	1596	1599	1596	111
234	20230927	150300	60512147	1600	1600	1600	1600	0
235	20230927	150200	60512147	1600	1600	1600	1600	1
236	20230927	150100	60510547	1600	1600	1600	1600	0
237	20230927	150000	60510547	1600	1597	1600	1597	2191
238	20230927	145900	57009065	1597	1589	1597	1589	787
239	20230927	145800	55758502	1589	1589	1589	1589	0
240	20230927	145700	55758502	1589	1589	1589	1589	43
241	20230927	145600	55690175	1589	1589	1589	1589	0
242	20230927	145500	55690175	1589	1589	1589	1589	0
243	20230927	145400	55690175	1589	1589	1589	1589	0
244	20230927	145300	55690175	1589	1589	1589	1589	2
245	20230927	145200	55686997	1589	1587	1589	1587	2
246	20230927	145100	55683821	1589	1589	1589	1589	0
247	20230927	145000	55683821	1589	1587	1589	1587	2
248	20230927	144900	55680645	1589	1589	1589	1589	0
249	20230927	144800	55680645	1589	1589	1589	1589	2035
250	20230927	144700	52447030	1587	1587	1587	1587	0
251	20230927	144600	52447030	1587	1587	1587	1587	0
252	20230927	144500	52447030	1587	1587	1587	1587	998
253	20230927	144400	50863204	1587	1587	1589	1587	2710
254	20230927	144300	46562430	1589	1589	1589	1589	0
255	20230927	144200	46562430	1589	1587	1589	1587	233
256	20230927	144100	46192459	1589	1589	1589	1589	503
257	20230927	144000	45393192	1589	1589	1589	1589	0
258	20230927	143900	45393192	1589	1589	1589	1589	0
259	20230927	143800	45393192	1589	1589	1589	1589	506
260	20230927	143700	44589158	1589	1589	1589	1589	48
261	20230927	143600	44512886	1589	1588	1589	1587	1251
262	20230927	143500	42525469	1588	1588	1588	1588	0
263	20230927	143400	42525469	1588	1587	1588	1587	701
264	20230927	143300	41412981	1587	1588	1588	1587	1124
265	20230927	143200	39629192	1587	1586	1587	1586	5651
266	20230927	143100	30661058	1586	1586	1586	1586	10
267	20230927	143000	30645198	1586	1586	1586	1586	1
268	20230927	142900	30643612	1585	1585	1585	1585	34
269	20230927	142800	30589722	1585	1584	1585	1580	410
270	20230927	142700	29941903	1586	1586	1586	1586	0
271	20230927	142600	29941903	1586	1586	1586	1586	0
272	20230927	142500	29941903	1586	1585	1586	1584	3
273	20230927	142400	29937148	1587	1587	1587	1587	0
274	20230927	142300	29937148	1587	1587	1587	1587	0
275	20230927	142200	29937148	1587	1587	1587	1587	0
276	20230927	142100	29937148	1587	1587	1587	1587	0
277	20230927	142000	29937148	1587	1587	1587	1587	0
278	20230927	141900	29937148	1587	1587	1587	1587	0
279	20230927	141800	29937148	1587	1587	1587	1587	126
280	20230927	141700	29737186	1587	1587	1587	1587	1
281	20230927	141600	29735599	1587	1587	1587	1587	0
282	20230927	141500	29735599	1587	1587	1587	1587	0
283	20230927	141400	29735599	1587	1587	1587	1587	0
284	20230927	141300	29735599	1587	1587	1587	1587	0
285	20230927	141200	29735599	1587	1587	1587	1587	0
286	20230927	141100	29735599	1587	1587	1587	1587	0
287	20230927	141000	29735599	1587	1587	1587	1587	0
288	20230927	140900	29735599	1587	1587	1587	1587	0
289	20230927	140800	29735599	1587	1587	1587	1587	0
290	20230927	140700	29735599	1587	1587	1587	1587	62
291	20230927	140600	29637205	1589	1589	1589	1589	0
292	20230927	140500	29637205	1589	1589	1589	1589	0
293	20230927	140400	29637205	1589	1589	1589	1589	0
294	20230927	140300	29637205	1589	1589	1589	1589	0
295	20230927	140200	29637205	1589	1589	1589	1589	0
296	20230927	140100	29637205	1589	1589	1589	1589	0
297	20230927	140000	29637205	1589	1589	1589	1589	0
298	20230927	135900	29637205	1589	1589	1589	1589	0
299	20230927	135800	29637205	1589	1589	1589	1589	0
300	20230927	135700	29637205	1589	1589	1589	1589	0
301	20230927	135600	29637205	1589	1589	1589	1589	0
302	20230927	135500	29637205	1589	1589	1589	1589	0
303	20230927	135400	29637205	1589	1589	1589	1589	0
304	20230927	135300	29637205	1589	1589	1589	1589	0
305	20230927	135200	29637205	1589	1589	1589	1589	0
306	20230927	135100	29637205	1589	1589	1589	1589	0
307	20230927	135000	29637205	1589	1589	1589	1589	0
308	20230927	134900	29637205	1589	1589	1589	1589	0
309	20230927	134800	29637205	1589	1589	1589	1589	0
310	20230927	134700	29637205	1589	1585	1589	1585	2
311	20230927	134600	29634031	1586	1588	1589	1586	4
312	20230927	134500	29627681	1590	1590	1590	1590	0
313	20230927	134400	29627681	1590	1590	1590	1590	0
314	20230927	134300	29627681	1590	1590	1590	1590	0
315	20230927	134200	29627681	1590	1590	1590	1590	0
316	20230927	134100	29627681	1590	1590	1590	1590	0
317	20230927	134000	29627681	1590	1590	1590	1590	0
318	20230927	133900	29627681	1590	1590	1590	1590	0
319	20230927	133800	29627681	1590	1590	1590	1590	0
320	20230927	133700	29627681	1590	1589	1590	1589	11
321	20230927	133600	29610201	1590	1590	1590	1590	0
322	20230927	133500	29610201	1590	1590	1590	1590	0
323	20230927	133400	29610201	1590	1590	1590	1590	0
324	20230927	133300	29610201	1590	1589	1590	1589	50
325	20230927	133200	29530750	1589	1589	1589	1589	0
326	20230927	133100	29530750	1589	1589	1589	1589	1
327	20230927	133000	29529161	1590	1590	1590	1590	0
328	20230927	132900	29529161	1590	1590	1590	1590	0
329	20230927	132800	29529161	1590	1590	1590	1590	0
330	20230927	132700	29529161	1590	1590	1590	1590	0
331	20230927	132600	29529161	1590	1590	1590	1590	0
332	20230927	132500	29529161	1590	1590	1590	1590	0
333	20230927	132400	29529161	1590	1580	1590	1580	119
334	20230927	132300	29340600	1591	1591	1591	1591	0
335	20230927	132200	29340600	1591	1591	1591	1591	0
336	20230927	132100	29340600	1591	1591	1591	1591	0
337	20230927	132000	29340600	1591	1591	1591	1591	0
338	20230927	131900	29340600	1591	1590	1591	1590	151
339	20230927	131800	29100415	1596	1596	1596	1596	0
340	20230927	131700	29100415	1596	1596	1596	1596	0
341	20230927	131600	29100415	1596	1596	1596	1596	0
342	20230927	131500	29100415	1596	1596	1596	1596	0
343	20230927	131400	29100415	1596	1595	1596	1595	38
344	20230927	131300	29039804	1579	1588	1588	1579	300
345	20230927	131200	28565908	1596	1589	1596	1589	1107
346	20230927	131100	26806371	1589	1589	1589	1589	0
347	20230927	131000	26806371	1589	1589	1589	1589	0
348	20230927	130900	26806371	1589	1589	1589	1589	0
349	20230927	130800	26806371	1589	1589	1589	1589	0
350	20230927	130700	26806371	1589	1589	1589	1589	0
351	20230927	130600	26806371	1589	1589	1589	1589	0
352	20230927	130500	26806371	1589	1589	1589	1589	1
353	20230927	130400	26804782	1593	1593	1593	1593	0
354	20230927	130300	26804782	1593	1593	1593	1593	0
355	20230927	130200	26804782	1593	1593	1593	1593	0
356	20230927	130100	26804782	1593	1593	1593	1593	2
357	20230927	130000	26801596	1592	1590	1592	1590	3
358	20230927	125900	26796823	1589	1589	1589	1589	1000
359	20230927	125800	25207823	1593	1593	1593	1593	0
360	20230927	125700	25207823	1593	1593	1593	1593	0
361	20230927	125600	25207823	1593	1593	1593	1593	0
362	20230927	125500	25207823	1593	1593	1593	1593	0
363	20230927	125400	25207823	1593	1593	1593	1593	0
364	20230927	125300	25207823	1593	1588	1593	1588	5
365	20230927	125200	25199873	1593	1593	1593	1593	0
366	20230927	125100	25199873	1593	1593	1593	1593	0
367	20230927	125000	25199873	1593	1593	1593	1593	0
368	20230927	124900	25199873	1593	1593	1593	1593	0
369	20230927	124800	25199873	1593	1593	1593	1593	0
370	20230927	124700	25199873	1593	1593	1593	1593	0
371	20230927	124600	25199873	1593	1593	1593	1593	0
372	20230927	124500	25199873	1593	1593	1593	1593	2
373	20230927	124400	25196687	1593	1593	1593	1593	0
374	20230927	124300	25196687	1593	1593	1593	1593	0
375	20230927	124200	25196687	1593	1593	1593	1593	0
376	20230927	124100	25196687	1593	1593	1593	1593	0
377	20230927	124000	25196687	1593	1593	1593	1593	0
378	20230927	123900	25196687	1593	1593	1593	1593	0
379	20230927	123800	25196687	1593	1593	1593	1593	0
380	20230927	123700	25196687	1593	1593	1593	1593	0
381	20230927	123600	25196687	1593	1593	1593	1593	20
382	20230927	123500	25164827	1593	1593	1593	1593	2
383	20230927	123400	25161641	1589	1589	1589	1589	0
384	20230927	123300	25161641	1589	1589	1589	1589	0
385	20230927	123200	25161641	1589	1589	1589	1589	0
386	20230927	123100	25161641	1589	1589	1589	1589	0
387	20230927	123000	25161641	1589	1589	1589	1589	2
388	20230927	122900	25158463	1593	1593	1593	1593	0
389	20230927	122800	25158463	1593	1593	1593	1593	1
390	20230927	122700	25156870	1589	1589	1589	1589	0
391	20230927	122600	25156870	1589	1590	1590	1589	2
392	20230927	122500	25153691	1593	1593	1593	1593	0
393	20230927	122400	25153691	1593	1593	1593	1593	1
394	20230927	122300	25152098	1592	1592	1592	1592	0
395	20230927	122200	25152098	1592	1592	1592	1592	0
396	20230927	122100	25152098	1592	1592	1592	1592	0
397	20230927	122000	25152098	1592	1592	1592	1592	376
398	20230927	121900	24553506	1592	1592	1592	1592	1
399	20230927	121800	24551914	1592	1592	1592	1592	0
400	20230927	121700	24551914	1592	1592	1592	1592	0
401	20230927	121600	24551914	1592	1592	1592	1592	0
402	20230927	121500	24551914	1592	1592	1592	1592	0
403	20230927	121400	24551914	1592	1592	1592	1592	0
404	20230927	121300	24551914	1592	1592	1592	1592	0
405	20230927	121200	24551914	1592	1592	1592	1592	0
406	20230927	121100	24551914	1592	1592	1592	1592	0
407	20230927	121000	24551914	1592	1592	1592	1592	0
408	20230927	120900	24551914	1592	1592	1592	1592	1
409	20230927	120800	24550322	1581	1581	1581	1581	1
410	20230927	120700	24548741	1592	1592	1592	1592	0
411	20230927	120600	24548741	1592	1592	1592	1592	0
412	20230927	120500	24548741	1592	1592	1592	1592	0
413	20230927	120400	24548741	1592	1592	1592	1592	0
414	20230927	120300	24548741	1592	1592	1592	1592	0
415	20230927	120200	24548741	1592	1592	1592	1592	0
416	20230927	120100	24548741	1592	1592	1592	1592	0
417	20230927	120000	24548741	1592	1592	1592	1592	0
418	20230927	115900	24548741	1592	1582	1592	1581	31
419	20230927	115800	24499703	1592	1592	1592	1592	0
420	20230927	115700	24499703	1592	1592	1592	1592	1
421	20230927	115600	24498111	1582	1582	1582	1582	0
422	20230927	115500	24498111	1582	1582	1582	1582	0
423	20230927	115400	24498111	1582	1582	1582	1582	31
424	20230927	115300	24449069	1597	1597	1597	1597	0
425	20230927	115200	24449069	1597	1597	1597	1597	0
426	20230927	115100	24449069	1597	1597	1597	1597	0
427	20230927	115000	24449069	1597	1597	1597	1597	0
428	20230927	114900	24449069	1597	1597	1597	1597	0
429	20230927	114800	24449069	1597	1597	1597	1597	0
430	20230927	114700	24449069	1597	1597	1597	1597	0
431	20230927	114600	24449069	1597	1597	1597	1597	0
432	20230927	114500	24449069	1597	1597	1597	1597	0
433	20230927	114400	24449069	1597	1597	1597	1597	0
434	20230927	114300	24449069	1597	1597	1597	1597	0
435	20230927	114200	24449069	1597	1597	1597	1597	0
436	20230927	114100	24449069	1597	1593	1597	1578	66
437	20230927	114000	24344768	1594	1594	1594	1594	1
438	20230927	113900	24343174	1597	1597	1597	1597	0
439	20230927	113800	24343174	1597	1597	1597	1595	48
440	20230927	113700	24266534	1599	1599	1599	1599	0
441	20230927	113600	24266534	1599	1599	1599	1599	1
442	20230927	113500	24264935	1597	1597	1597	1597	368
443	20230927	113400	23677239	1599	1599	1599	1599	0
444	20230927	113300	23677239	1599	1596	1599	1596	511
445	20230927	113200	22860576	1596	1596	1596	1596	288
446	20230927	113100	22400928	1598	1598	1598	1598	0
447	20230927	113000	22400928	1598	1598	1598	1598	0
448	20230927	112900	22400928	1598	1598	1598	1598	0
449	20230927	112800	22400928	1598	1598	1598	1598	0
450	20230927	112700	22400928	1598	1598	1598	1598	1
451	20230927	112600	22399330	1596	1596	1596	1596	0
452	20230927	112500	22399330	1596	1596	1596	1596	1
453	20230927	112400	22397734	1600	1600	1600	1600	0
454	20230927	112300	22397734	1600	1600	1600	1600	0
455	20230927	112200	22397734	1600	1600	1600	1600	0
456	20230927	112100	22397734	1600	1600	1600	1600	0
457	20230927	112000	22397734	1600	1599	1600	1599	15
458	20230927	111900	22373747	1597	1598	1598	1597	2
459	20230927	111800	22370552	1600	1599	1600	1599	8
460	20230927	111700	22357759	1599	1599	1599	1599	0
461	20230927	111600	22357759	1599	1599	1599	1599	3
462	20230927	111500	22352962	1600	1600	1600	1600	0
463	20230927	111400	22352962	1600	1598	1600	1598	123
464	20230927	111300	22156303	1599	1598	1599	1598	97
465	20230927	111200	22001240	1599	1593	1599	1593	640
466	20230927	111100	20981087	1593	1593	1593	1593	1
467	20230927	111000	20979494	1594	1594	1594	1594	0
468	20230927	110900	20979494	1594	1594	1594	1594	0
469	20230927	110800	20979494	1594	1594	1594	1594	0
470	20230927	110700	20979494	1594	1594	1594	1594	0
471	20230927	110600	20979494	1594	1594	1594	1594	0
472	20230927	110500	20979494	1594	1594	1594	1594	0
473	20230927	110400	20979494	1594	1594	1594	1594	0
474	20230927	110300	20979494	1594	1594	1594	1594	0
475	20230927	110200	20979494	1594	1594	1594	1594	0
476	20230927	110100	20979494	1594	1594	1594	1594	0
477	20230927	110000	20979494	1594	1594	1594	1594	1
478	20230927	105900	20977900	1594	1594	1594	1594	0
479	20230927	105800	20977900	1594	1594	1594	1594	0
480	20230927	105700	20977900	1594	1594	1594	1594	0
481	20230927	105600	20977900	1594	1594	1594	1594	0
482	20230927	105500	20977900	1594	1594	1594	1594	0
483	20230927	105400	20977900	1594	1594	1594	1594	0
484	20230927	105300	20977900	1594	1594	1594	1594	0
485	20230927	105200	20977900	1594	1594	1594	1594	0
486	20230927	105100	20977900	1594	1594	1594	1594	2
487	20230927	105000	20974712	1594	1594	1594	1594	0
488	20230927	104900	20974712	1594	1594	1594	1594	0
489	20230927	104800	20974712	1594	1593	1594	1593	9
490	20230927	104700	20960374	1593	1593	1593	1593	0
491	20230927	104600	20960374	1593	1593	1593	1593	0
492	20230927	104500	20960374	1593	1593	1593	1593	0
493	20230927	104400	20960374	1593	1593	1593	1593	0
494	20230927	104300	20960374	1593	1593	1593	1593	3
495	20230927	104200	20955595	1594	1594	1594	1594	0
496	20230927	104100	20955595	1594	1594	1594	1594	0
497	20230927	104000	20955595	1594	1594	1594	1594	1
498	20230927	103900	20954001	1593	1579	1593	1579	6
499	20230927	103800	20944485	1594	1594	1594	1594	0
500	20230927	103700	20944485	1594	1590	1594	1590	31
501	20230927	103600	20895136	1594	1594	1594	1594	0
502	20230927	103500	20895136	1594	1593	1594	1593	4
503	20230927	103400	20888763	1576	1589	1594	1576	444
504	20230927	103300	20183277	1589	1585	1589	1585	125
505	20230927	103200	19985148	1584	1584	1584	1584	407
506	20230927	103100	19340460	1585	1585	1585	1585	0
507	20230927	103000	19340460	1585	1585	1585	1585	0
508	20230927	102900	19340460	1585	1585	1585	1585	0
509	20230927	102800	19340460	1585	1585	1585	1585	0
510	20230927	102700	19340460	1585	1585	1585	1585	0
511	20230927	102600	19340460	1585	1585	1585	1585	0
512	20230927	102500	19340460	1585	1585	1585	1585	0
513	20230927	102400	19340460	1585	1585	1585	1585	0
514	20230927	102300	19340460	1585	1585	1585	1585	0
515	20230927	102200	19340460	1585	1585	1585	1585	0
516	20230927	102100	19340460	1585	1585	1585	1585	0
517	20230927	102000	19340460	1585	1585	1585	1585	0
518	20230927	101900	19340460	1585	1585	1585	1585	0
519	20230927	101800	19340460	1585	1585	1585	1585	0
520	20230927	101700	19340460	1585	1585	1585	1585	0
521	20230927	101600	19340460	1585	1585	1585	1585	0
522	20230927	101500	19340460	1585	1585	1585	1585	0
523	20230927	101400	19340460	1585	1585	1585	1585	0
524	20230927	101300	19340460	1585	1584	1585	1584	34
525	20230927	101200	19286601	1570	1574	1574	1570	1016
526	20230927	101100	17691229	1585	1585	1585	1585	0
527	20230927	101000	17691229	1585	1585	1585	1585	0
528	20230927	100900	17691229	1585	1585	1585	1585	0
529	20230927	100800	17691229	1585	1585	1585	1585	0
530	20230927	100700	17691229	1585	1585	1585	1585	0
531	20230927	100600	17691229	1585	1584	1585	1584	71
532	20230927	100500	17578764	1585	1585	1585	1585	0
533	20230927	100400	17578764	1585	1584	1585	1584	71
534	20230927	100300	17466299	1585	1585	1585	1585	0
535	20230927	100200	17466299	1585	1585	1585	1585	0
536	20230927	100100	17466299	1585	1584	1585	1584	12
537	20230927	100000	17447290	1575	1575	1575	1575	0
538	20230927	095900	17447290	1575	1575	1575	1575	98
539	20230927	095800	17292940	1586	1585	1586	1574	25
540	20230927	095700	17253432	1586	1586	1586	1586	0
541	20230927	095600	17253432	1586	1586	1586	1586	1
542	20230927	095500	17251846	1589	1589	1589	1589	0
543	20230927	095400	17251846	1589	1589	1589	1589	0
544	20230927	095300	17251846	1589	1589	1589	1589	0
545	20230927	095200	17251846	1589	1589	1589	1589	0
546	20230927	095100	17251846	1589	1589	1589	1589	100
547	20230927	095000	17092946	1589	1573	1589	1573	1072
548	20230927	094900	15406674	1589	1589	1589	1589	60
549	20230927	094800	15311334	1589	1589	1589	1589	0
550	20230927	094700	15311334	1589	1587	1589	1571	201
551	20230927	094600	14995355	1589	1589	1589	1589	0
552	20230927	094500	14995355	1589	1589	1589	1589	0
553	20230927	094400	14995355	1589	1589	1589	1589	0
554	20230927	094300	14995355	1589	1589	1589	1589	0
555	20230927	094200	14995355	1589	1585	1589	1585	137
556	20230927	094100	14777987	1587	1587	1587	1587	0
557	20230927	094000	14777987	1587	1587	1587	1587	0
558	20230927	093900	14777987	1587	1587	1587	1587	0
559	20230927	093800	14777987	1587	1587	1587	1587	1
560	20230927	093700	14776400	1587	1585	1587	1585	301
561	20230927	093600	14299313	1585	1585	1585	1585	1
562	20230927	093500	14297728	1570	1574	1574	1570	1447
563	20230927	093400	12022776	1588	1588	1588	1588	0
564	20230927	093300	12022776	1588	1588	1588	1588	0
565	20230927	093200	12022776	1588	1588	1588	1588	0
566	20230927	093100	12022776	1588	1588	1588	1588	0
567	20230927	093000	12022776	1588	1588	1588	1588	1
568	20230927	092900	12021188	1588	1588	1588	1588	1
569	20230927	092800	12019600	1588	1588	1588	1588	31
570	20230927	092700	11970372	1588	1588	1588	1588	0
571	20230927	092600	11970372	1588	1588	1588	1588	31
572	20230927	092500	11921144	1588	1575	1588	1574	333
573	20230927	092400	11396973	1588	1588	1588	1588	0
574	20230927	092300	11396973	1588	1588	1588	1588	0
575	20230927	092200	11396973	1588	1588	1588	1588	7
576	20230927	092100	11385857	1588	1588	1589	1588	203
577	20230927	092000	11063492	1589	1570	1589	1570	926
578	20230927	091900	9606256	1569	1570	1570	1569	211
579	20230927	091800	9275005	1570	1570	1570	1570	115
580	20230927	091700	9094455	1571	1571	1571	1571	46
581	20230927	091600	9022189	1571	1571	1571	1571	200
582	20230927	091500	8707989	1571	1571	1571	1571	0
583	20230927	091400	8707989	1571	1571	1571	1571	1
584	20230927	091300	8706418	1571	1571	1571	1571	0
585	20230927	091200	8706418	1571	1571	1571	1571	0
586	20230927	091100	8706418	1571	1570	1571	1570	340
587	20230927	091000	8172617	1570	1570	1570	1570	65
588	20230927	090900	8070567	1570	1567	1570	1567	28
589	20230927	090800	8026688	1567	1567	1567	1567	3
590	20230927	090700	8021987	1567	1567	1567	1567	69
591	20230927	090600	7913864	1566	1566	1566	1566	3
592	20230927	090500	7909166	1566	1553	1566	1553	27
593	20230927	090400	7866923	1566	1554	1566	1553	501
594	20230927	090300	7088852	1567	1567	1567	1567	31
595	20230927	090200	7040275	1570	1554	1570	1554	1501
596	20230927	090100	4707705	1570	1555	1573	1555	142
597	20230927	090000	4484783	1573	1553	1573	1553	2885