KissMeData/027710/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190100	1271650511	1813	1813	1813	1813	45089
3	20230911	190000	1271650511	1813	1813	1813	1813	0
4	20230911	185900	1271650511	1813	1813	1813	1813	0
5	20230911	185800	1271650511	1813	1813	1813	1813	0
6	20230911	185700	1271650511	1813	1813	1813	1813	0
7	20230911	185600	1271650511	1813	1813	1813	1813	0
8	20230911	185500	1271650511	1813	1813	1813	1813	0
9	20230911	185400	1271650511	1813	1813	1813	1813	0
10	20230911	185300	1271650511	1813	1813	1813	1813	0
11	20230911	185200	1271650511	1813	1813	1813	1813	0
12	20230911	185100	1271650511	1813	1813	1813	1813	0
13	20230911	185000	1271650511	1813	1813	1813	1813	0
14	20230911	184900	1271650511	1813	1813	1813	1813	0
15	20230911	184800	1271650511	1813	1813	1813	1813	0
16	20230911	184700	1271650511	1813	1813	1813	1813	0
17	20230911	184600	1271650511	1813	1813	1813	1813	0
18	20230911	184500	1271650511	1813	1813	1813	1813	0
19	20230911	184400	1271650511	1813	1813	1813	1813	0
20	20230911	184300	1271650511	1813	1813	1813	1813	0
21	20230911	184200	1271650511	1813	1813	1813	1813	0
22	20230911	184100	1271650511	1813	1813	1813	1813	0
23	20230911	184000	1271650511	1813	1813	1813	1813	0
24	20230911	183900	1271650511	1813	1813	1813	1813	0
25	20230911	183800	1271650511	1813	1813	1813	1813	0
26	20230911	183700	1271650511	1813	1813	1813	1813	0
27	20230911	183600	1271650511	1813	1813	1813	1813	0
28	20230911	183500	1271650511	1813	1813	1813	1813	0
29	20230911	183400	1271650511	1813	1813	1813	1813	0
30	20230911	183300	1271650511	1813	1813	1813	1813	0
31	20230911	183200	1271650511	1813	1813	1813	1813	0
32	20230911	183100	1271650511	1813	1813	1813	1813	45089
33	20230911	183000	1271650511	1813	1813	1813	1813	0
34	20230911	182900	1271650511	1813	1813	1813	1813	0
35	20230911	182800	1271650511	1813	1813	1813	1813	0
36	20230911	182700	1271650511	1813	1813	1813	1813	0
37	20230911	182600	1271650511	1813	1813	1813	1813	0
38	20230911	182500	1271650511	1813	1813	1813	1813	0
39	20230911	182400	1271650511	1813	1813	1813	1813	0
40	20230911	182300	1271650511	1813	1813	1813	1813	0
41	20230911	182200	1271650511	1813	1813	1813	1813	0
42	20230911	182100	1271650511	1813	1813	1813	1813	0
43	20230911	182000	1271650511	1813	1813	1813	1813	0
44	20230911	181900	1271650511	1813	1813	1813	1813	0
45	20230911	181800	1271650511	1813	1813	1813	1813	0
46	20230911	181700	1271650511	1813	1813	1813	1813	0
47	20230911	181600	1271650511	1813	1813	1813	1813	0
48	20230911	181500	1271650511	1813	1813	1813	1813	0
49	20230911	181400	1271650511	1813	1813	1813	1813	0
50	20230911	181300	1271650511	1813	1813	1813	1813	0
51	20230911	181200	1271650511	1813	1813	1813	1813	0
52	20230911	181100	1271650511	1813	1813	1813	1813	0
53	20230911	181000	1271650511	1813	1813	1813	1813	0
54	20230911	180900	1271650511	1813	1813	1813	1813	0
55	20230911	180800	1271650511	1813	1813	1813	1813	0
56	20230911	180700	1271650511	1813	1813	1813	1813	0
57	20230911	180600	1271650511	1813	1813	1813	1813	0
58	20230911	180500	1271650511	1813	1813	1813	1813	0
59	20230911	180400	1271650511	1813	1813	1813	1813	0
60	20230911	180300	1271650511	1813	1813	1813	1813	0
61	20230911	180200	1271650511	1813	1813	1813	1813	0
62	20230911	180100	1271650511	1813	1813	1813	1813	45089
63	20230911	180000	1271650511	1813	1813	1813	1813	0
64	20230911	175900	1271650511	1813	1813	1813	1813	0
65	20230911	175800	1271650511	1813	1813	1813	1813	0
66	20230911	175700	1271650511	1813	1813	1813	1813	0
67	20230911	175600	1271650511	1813	1813	1813	1813	0
68	20230911	175500	1271650511	1813	1813	1813	1813	0
69	20230911	175400	1271650511	1813	1813	1813	1813	0
70	20230911	175300	1271650511	1813	1813	1813	1813	0
71	20230911	175200	1271650511	1813	1813	1813	1813	0
72	20230911	175100	1271650511	1813	1813	1813	1813	0
73	20230911	175000	1271650511	1813	1813	1813	1813	0
74	20230911	174900	1271650511	1813	1813	1813	1813	0
75	20230911	174800	1271650511	1813	1813	1813	1813	0
76	20230911	174700	1271650511	1813	1813	1813	1813	0
77	20230911	174600	1271650511	1813	1813	1813	1813	0
78	20230911	174500	1271650511	1813	1813	1813	1813	0
79	20230911	174400	1271650511	1813	1813	1813	1813	0
80	20230911	174300	1271650511	1813	1813	1813	1813	0
81	20230911	174200	1271650511	1813	1813	1813	1813	0
82	20230911	174100	1271650511	1813	1813	1813	1813	0
83	20230911	174000	1271650511	1813	1813	1813	1813	0
84	20230911	173900	1271650511	1813	1813	1813	1813	0
85	20230911	173800	1271650511	1813	1813	1813	1813	0
86	20230911	173700	1271650511	1813	1813	1813	1813	0
87	20230911	173600	1271650511	1813	1813	1813	1813	0
88	20230911	173500	1271650511	1813	1813	1813	1813	0
89	20230911	173400	1271650511	1813	1813	1813	1813	0
90	20230911	173300	1271650511	1813	1813	1813	1813	0
91	20230911	173200	1271650511	1813	1813	1813	1813	0
92	20230911	173100	1271650511	1813	1813	1813	1813	45089
93	20230911	173000	1271650511	1813	1813	1813	1813	0
94	20230911	172900	1271650511	1813	1813	1813	1813	0
95	20230911	172800	1271650511	1813	1813	1813	1813	0
96	20230911	172700	1271650511	1813	1813	1813	1813	0
97	20230911	172600	1271650511	1813	1813	1813	1813	0
98	20230911	172500	1271650511	1813	1813	1813	1813	0
99	20230911	172400	1271650511	1813	1813	1813	1813	0
100	20230911	172300	1271650511	1813	1813	1813	1813	0
101	20230911	172200	1271650511	1813	1813	1813	1813	0
102	20230911	172100	1271650511	1813	1813	1813	1813	0
103	20230911	172000	1271650511	1813	1813	1813	1813	0
104	20230911	171900	1271650511	1813	1813	1813	1813	0
105	20230911	171800	1271650511	1813	1813	1813	1813	0
106	20230911	171700	1271650511	1813	1813	1813	1813	0
107	20230911	171600	1271650511	1813	1813	1813	1813	0
108	20230911	171500	1271650511	1813	1813	1813	1813	0
109	20230911	171400	1271650511	1813	1813	1813	1813	0
110	20230911	171300	1271650511	1813	1813	1813	1813	0
111	20230911	171200	1271650511	1813	1813	1813	1813	0
112	20230911	171100	1271650511	1813	1813	1813	1813	0
113	20230911	171000	1271650511	1813	1813	1813	1813	0
114	20230911	170900	1271650511	1813	1813	1813	1813	0
115	20230911	170800	1271650511	1813	1813	1813	1813	0
116	20230911	170700	1271650511	1813	1813	1813	1813	0
117	20230911	170600	1271650511	1813	1813	1813	1813	0
118	20230911	170500	1271650511	1813	1813	1813	1813	0
119	20230911	170400	1271650511	1813	1813	1813	1813	0
120	20230911	170300	1271650511	1813	1813	1813	1813	0
121	20230911	170200	1271650511	1813	1813	1813	1813	0
122	20230911	170100	1271650511	1813	1813	1813	1813	45089
123	20230911	170000	1271650511	1813	1813	1813	1813	0
124	20230911	165900	1271650511	1813	1813	1813	1813	0
125	20230911	165800	1271650511	1813	1813	1813	1813	0
126	20230911	165700	1271650511	1813	1813	1813	1813	0
127	20230911	165600	1271650511	1813	1813	1813	1813	0
128	20230911	165500	1271650511	1813	1813	1813	1813	0
129	20230911	165400	1271650511	1813	1813	1813	1813	0
130	20230911	165300	1271650511	1813	1813	1813	1813	0
131	20230911	165200	1271650511	1813	1813	1813	1813	0
132	20230911	165100	1271650511	1813	1813	1813	1813	0
133	20230911	165000	1271650511	1813	1813	1813	1813	0
134	20230911	164900	1271650511	1813	1813	1813	1813	0
135	20230911	164800	1271650511	1813	1813	1813	1813	0
136	20230911	164700	1271650511	1813	1813	1813	1813	0
137	20230911	164600	1271650511	1813	1813	1813	1813	0
138	20230911	164500	1271650511	1813	1813	1813	1813	0
139	20230911	164400	1271650511	1813	1813	1813	1813	0
140	20230911	164300	1271650511	1813	1813	1813	1813	0
141	20230911	164200	1271650511	1813	1813	1813	1813	0
142	20230911	164100	1271650511	1813	1813	1813	1813	0
143	20230911	164000	1271650511	1813	1813	1813	1813	0
144	20230911	163900	1271650511	1813	1813	1813	1813	0
145	20230911	163800	1271650511	1813	1813	1813	1813	0
146	20230911	163700	1271650511	1813	1813	1813	1813	0
147	20230911	163600	1271650511	1813	1813	1813	1813	0
148	20230911	163500	1271650511	1813	1813	1813	1813	0
149	20230911	163400	1271650511	1813	1813	1813	1813	0
150	20230911	163300	1271650511	1813	1813	1813	1813	0
151	20230911	163200	1271650511	1813	1813	1813	1813	0
152	20230911	163100	1271650511	1813	1813	1813	1813	45089
153	20230911	163000	1271650511	1813	1813	1813	1813	0
154	20230911	162900	1271650511	1813	1813	1813	1813	0
155	20230911	162800	1271650511	1813	1813	1813	1813	0
156	20230911	162700	1271650511	1813	1813	1813	1813	0
157	20230911	162600	1271650511	1813	1813	1813	1813	0
158	20230911	162500	1271650511	1813	1813	1813	1813	0
159	20230911	162400	1271650511	1813	1813	1813	1813	0
160	20230911	162300	1271650511	1813	1813	1813	1813	0
161	20230911	162200	1271650511	1813	1813	1813	1813	0
162	20230911	162100	1271650511	1813	1813	1813	1813	0
163	20230911	162000	1271650511	1813	1813	1813	1813	0
164	20230911	161900	1271650511	1813	1813	1813	1813	0
165	20230911	161800	1271650511	1813	1813	1813	1813	0
166	20230911	161700	1271650511	1813	1813	1813	1813	0
167	20230911	161600	1271650511	1813	1813	1813	1813	0
168	20230911	161500	1271650511	1813	1813	1813	1813	0
169	20230911	161400	1271650511	1813	1813	1813	1813	0
170	20230911	161300	1271650511	1813	1813	1813	1813	0
171	20230911	161200	1271650511	1813	1813	1813	1813	0
172	20230911	161100	1271650511	1813	1813	1813	1813	0
173	20230911	161000	1271650511	1813	1813	1813	1813	0
174	20230911	160900	1271650511	1813	1813	1813	1813	0
175	20230911	160800	1271650511	1813	1813	1813	1813	0
176	20230911	160700	1271650511	1813	1813	1813	1813	0
177	20230911	160600	1271650511	1813	1813	1813	1813	0
178	20230911	160500	1271650511	1813	1813	1813	1813	0
179	20230911	160400	1271650511	1813	1813	1813	1813	0
180	20230911	160300	1271650511	1813	1813	1813	1813	0
181	20230911	160200	1271650511	1813	1813	1813	1813	0
182	20230911	160100	1271650511	1813	1813	1813	1813	45089
183	20230911	160000	1271650511	1813	1813	1813	1813	0
184	20230911	155900	1271650511	1813	1813	1813	1813	0
185	20230911	155800	1271650511	1813	1813	1813	1813	0
186	20230911	155700	1271650511	1813	1813	1813	1813	0
187	20230911	155600	1271650511	1813	1813	1813	1813	0
188	20230911	155500	1271650511	1813	1813	1813	1813	0
189	20230911	155400	1271650511	1813	1813	1813	1813	0
190	20230911	155300	1271650511	1813	1813	1813	1813	0
191	20230911	155200	1271650511	1813	1813	1813	1813	0
192	20230911	155100	1271650511	1813	1813	1813	1813	0
193	20230911	155000	1271650511	1813	1813	1813	1813	0
194	20230911	154900	1271650511	1813	1813	1813	1813	0
195	20230911	154800	1271650511	1813	1813	1813	1813	0
196	20230911	154700	1271650511	1813	1813	1813	1813	0
197	20230911	154600	1271650511	1813	1813	1813	1813	0
198	20230911	154500	1271650511	1813	1813	1813	1813	0
199	20230911	154400	1271650511	1813	1813	1813	1813	0
200	20230911	154300	1271650511	1813	1813	1813	1813	0
201	20230911	154200	1271650511	1813	1813	1813	1813	0
202	20230911	154100	1271650511	1813	1813	1813	1813	0
203	20230911	154000	1271650511	1813	1813	1813	1813	0
204	20230911	153900	1271650511	1813	1813	1813	1813	0
205	20230911	153800	1271650511	1813	1813	1813	1813	0
206	20230911	153700	1271650511	1813	1813	1813	1813	0
207	20230911	153600	1271650511	1813	1813	1813	1813	0
208	20230911	153500	1271650511	1813	1813	1813	1813	0
209	20230911	153400	1271650511	1813	1813	1813	1813	0
210	20230911	153300	1271650511	1813	1813	1813	1813	0
211	20230911	153200	1271650511	1813	1813	1813	1813	0
212	20230911	153100	1271650511	1813	1813	1813	1813	45089
213	20230911	153000	1271650511	1813	1813	1813	1813	45089
214	20230911	152900	1189904154	1821	1821	1821	1821	0
215	20230911	152800	1189904154	1821	1821	1821	1821	0
216	20230911	152700	1189904154	1821	1821	1821	1821	0
217	20230911	152600	1189904154	1821	1821	1821	1821	0
218	20230911	152500	1189904154	1821	1821	1821	1821	0
219	20230911	152400	1189904154	1821	1821	1821	1821	0
220	20230911	152300	1189904154	1821	1821	1821	1821	0
221	20230911	152200	1189904154	1821	1821	1821	1821	0
222	20230911	152100	1189904154	1821	1821	1821	1821	0
223	20230911	152000	1189904154	1821	1821	1821	1821	0
224	20230911	151900	1189904154	1821	1821	1821	1820	2352
225	20230911	151800	1185622810	1821	1822	1822	1821	1540
226	20230911	151700	1182818239	1822	1821	1822	1820	3300
227	20230911	151600	1176810862	1821	1822	1822	1821	1905
228	20230911	151500	1173340767	1823	1828	1828	1823	1110
229	20230911	151400	1171317218	1823	1828	1828	1822	70
230	20230911	151300	1171189541	1823	1826	1828	1822	259
231	20230911	151200	1170717322	1822	1828	1828	1822	2642
232	20230911	151100	1165895277	1828	1828	1829	1828	4
233	20230911	151000	1165887964	1829	1828	1829	1828	17
234	20230911	150900	1165856886	1828	1828	1828	1828	1
235	20230911	150800	1165855058	1824	1825	1825	1822	947
236	20230911	150700	1164129004	1830	1830	1830	1829	32
237	20230911	150600	1164070445	1828	1829	1829	1828	1251
238	20230911	150500	1161782417	1829	1829	1829	1829	0
239	20230911	150400	1161782417	1829	1829	1829	1828	3
240	20230911	150300	1161776931	1829	1823	1830	1822	103
241	20230911	150200	1161589203	1830	1831	1831	1821	511
242	20230911	150100	1160658403	1831	1822	1832	1822	5341
243	20230911	150000	1150903156	1822	1822	1822	1822	114
244	20230911	145900	1150695448	1822	1821	1822	1821	2209
245	20230911	145800	1146672371	1820	1821	1821	1820	850
246	20230911	145700	1145124982	1821	1821	1821	1821	94
247	20230911	145600	1144953808	1821	1821	1821	1821	195
248	20230911	145500	1144598713	1820	1821	1821	1820	880
249	20230911	145400	1142996834	1822	1822	1822	1820	243
250	20230911	145300	1142554293	1820	1822	1822	1820	4638
251	20230911	145200	1134107891	1822	1821	1822	1821	1994
252	20230911	145100	1130476229	1822	1822	1822	1821	1037
253	20230911	145000	1128586816	1822	1822	1822	1821	408
254	20230911	144900	1127843505	1821	1821	1822	1821	2968
255	20230911	144800	1122438370	1822	1822	1822	1821	2443
256	20230911	144700	1117987226	1822	1821	1822	1821	161
257	20230911	144600	1117694044	1822	1821	1822	1821	328
258	20230911	144500	1117096745	1821	1821	1821	1820	727
259	20230911	144400	1115773080	1820	1821	1821	1819	13069
260	20230911	144300	1091985862	1821	1822	1822	1821	953
261	20230911	144200	1090249945	1822	1824	1824	1822	72
262	20230911	144100	1090118749	1824	1827	1827	1824	29
263	20230911	144000	1090065798	1827	1823	1828	1821	547
264	20230911	143900	1089067180	1823	1822	1823	1820	6327
265	20230911	143800	1077550622	1823	1823	1823	1821	559
266	20230911	143700	1076532661	1823	1822	1823	1821	460
267	20230911	143600	1075694998	1821	1823	1823	1821	552
268	20230911	143500	1074689461	1822	1823	1823	1822	618
269	20230911	143400	1073563395	1823	1822	1823	1822	1071
270	20230911	143300	1071611800	1822	1821	1822	1820	1540
271	20230911	143200	1068808035	1821	1821	1821	1821	510
272	20230911	143100	1067879325	1821	1820	1821	1820	2038
273	20230911	143000	1064169913	1820	1821	1821	1820	4701
274	20230911	142900	1055609444	1821	1821	1821	1821	2
275	20230911	142800	1055605802	1819	1820	1820	1819	100
276	20230911	142700	1055423901	1821	1818	1821	1817	475
277	20230911	142600	1054560370	1818	1818	1818	1818	738
278	20230911	142500	1053218686	1818	1818	1818	1818	4543
279	20230911	142400	1044959512	1818	1821	1821	1818	5279
280	20230911	142300	1035356439	1821	1823	1823	1821	5097
281	20230911	142200	1026073503	1822	1823	1823	1822	8662
282	20230911	142100	1010290389	1826	1826	1826	1823	1021
283	20230911	142000	1008429030	1824	1824	1824	1824	0
284	20230911	141900	1008429030	1824	1826	1826	1824	76
285	20230911	141800	1008290395	1827	1827	1827	1827	2
286	20230911	141700	1008286741	1828	1828	1828	1828	0
287	20230911	141600	1008286741	1828	1828	1828	1828	5
288	20230911	141500	1008277601	1828	1828	1828	1828	103
289	20230911	141400	1008089317	1823	1826	1826	1823	1299
290	20230911	141300	1005720813	1828	1828	1828	1828	1
291	20230911	141200	1005718985	1829	1829	1829	1829	1
292	20230911	141100	1005717156	1824	1824	1824	1824	0
293	20230911	141000	1005717156	1824	1829	1829	1824	1183
294	20230911	140900	1003558883	1829	1827	1830	1827	51
295	20230911	140800	1003465576	1828	1830	1830	1828	60
296	20230911	140700	1003355887	1832	1830	1832	1829	8
297	20230911	140600	1003341236	1833	1833	1833	1833	259
298	20230911	140500	1002866489	1833	1823	1833	1823	2684
299	20230911	140400	997973547	1823	1823	1823	1823	68
300	20230911	140300	997849583	1823	1822	1823	1822	1556
301	20230911	140200	995014439	1822	1822	1822	1822	1573
302	20230911	140100	992148433	1822	1820	1822	1820	1141
303	20230911	140000	990071773	1820	1824	1824	1820	20649
304	20230911	135900	952456068	1824	1831	1835	1824	13421
305	20230911	135800	927948369	1830	1830	1830	1830	0
306	20230911	135700	927948369	1830	1830	1830	1830	1
307	20230911	135600	927946539	1830	1830	1830	1830	27
308	20230911	135500	927897129	1829	1829	1829	1829	0
309	20230911	135400	927897129	1829	1829	1829	1829	359
310	20230911	135300	927240518	1829	1829	1829	1829	0
311	20230911	135200	927240518	1829	1829	1829	1829	286
312	20230911	135100	926717424	1829	1832	1832	1829	5420
313	20230911	135000	916797666	1832	1833	1833	1832	705
314	20230911	134900	915506096	1832	1832	1832	1832	72
315	20230911	134800	915374192	1832	1832	1832	1832	2845
316	20230911	134700	910162152	1835	1835	1835	1835	10
317	20230911	134600	910143802	1835	1835	1835	1835	366
318	20230911	134500	909472192	1837	1837	1837	1837	1
319	20230911	134400	909470355	1835	1835	1835	1835	0
320	20230911	134300	909470355	1835	1836	1836	1835	284
321	20230911	134200	908949109	1831	1835	1836	1831	506
322	20230911	134100	908022598	1835	1837	1837	1831	821
323	20230911	134000	906517424	1836	1836	1836	1836	1
324	20230911	133900	906515588	1837	1836	1837	1836	101
325	20230911	133800	906330151	1837	1837	1837	1837	0
326	20230911	133700	906330151	1837	1836	1837	1836	601
327	20230911	133600	905226707	1837	1836	1837	1836	325
328	20230911	133500	904630004	1836	1835	1836	1834	4004
329	20230911	133400	897283666	1834	1835	1836	1829	114
330	20230911	133300	897074614	1836	1831	1836	1830	8
331	20230911	133200	897059956	1827	1829	1829	1827	3568
332	20230911	133100	890540395	1834	1830	1834	1828	3380
333	20230911	133000	884361698	1835	1833	1835	1828	8085
334	20230911	132900	869568502	1835	1835	1835	1835	8
335	20230911	132800	869553822	1836	1833	1836	1833	13
336	20230911	132700	869529990	1837	1837	1837	1837	11
337	20230911	132600	869509783	1837	1836	1837	1836	20
338	20230911	132500	869473044	1837	1837	1837	1837	7
339	20230911	132400	869460185	1837	1837	1837	1837	0
340	20230911	132300	869460185	1837	1837	1837	1837	57
341	20230911	132200	869355476	1837	1837	1837	1837	4
342	20230911	132100	869348128	1838	1838	1838	1838	0
343	20230911	132000	869348128	1838	1837	1838	1837	3
344	20230911	131900	869342616	1837	1834	1837	1831	27
345	20230911	131800	869293164	1831	1838	1838	1831	663
346	20230911	131700	868078012	1838	1838	1838	1838	2
347	20230911	131600	868074336	1839	1839	1839	1838	27
348	20230911	131500	868024684	1838	1837	1839	1837	11
349	20230911	131400	868004464	1837	1838	1838	1837	3
350	20230911	131300	867998952	1839	1838	1840	1838	31
351	20230911	131200	867941925	1840	1834	1840	1834	299
352	20230911	131100	867393137	1835	1831	1835	1830	249
353	20230911	131000	866937412	1837	1837	1837	1837	1
354	20230911	130900	866935575	1830	1830	1837	1829	687
355	20230911	130800	865678415	1831	1833	1837	1829	890
356	20230911	130700	864050282	1829	1837	1837	1829	1805
357	20230911	130600	860748028	1830	1838	1838	1830	1569
358	20230911	130500	857873033	1838	1838	1839	1838	107
359	20230911	130400	857676316	1839	1839	1840	1839	59
360	20230911	130300	857567759	1840	1831	1840	1830	3133
361	20230911	130200	851832054	1832	1837	1840	1832	2149
362	20230911	130100	847893660	1837	1841	1841	1837	11
363	20230911	130000	847873428	1841	1841	1841	1841	68
364	20230911	125900	847748240	1841	1840	1841	1840	2
365	20230911	125800	847744559	1841	1840	1841	1840	3
366	20230911	125700	847739038	1841	1834	1841	1834	6125
367	20230911	125600	836505781	1834	1834	1834	1834	6
368	20230911	125500	836494777	1834	1834	1834	1832	498
369	20230911	125400	835582427	1833	1833	1833	1833	2416
370	20230911	125300	831153899	1833	1833	1833	1833	25
371	20230911	125200	831108074	1832	1832	1833	1832	152
372	20230911	125100	830829590	1832	1832	1832	1831	776
373	20230911	125000	829408590	1831	1833	1833	1831	138
374	20230911	124900	829155700	1833	1831	1833	1831	1098
375	20230911	124800	827145251	1831	1831	1833	1831	797
376	20230911	124700	825685544	1831	1831	1831	1831	656
377	20230911	124600	824484408	1830	1830	1830	1830	0
378	20230911	124500	824484408	1830	1830	1830	1830	0
379	20230911	124400	824484408	1830	1830	1830	1830	400
380	20230911	124300	823752408	1831	1831	1831	1830	544
381	20230911	124200	822756544	1830	1834	1834	1830	4341
382	20230911	124100	814807231	1835	1836	1836	1835	2913
383	20230911	124000	809460746	1839	1839	1839	1839	12
384	20230911	123900	809438678	1839	1839	1839	1837	1576
385	20230911	123800	806543244	1839	1839	1839	1838	2630
386	20230911	123700	801707617	1840	1840	1840	1840	305
387	20230911	123600	801146417	1839	1839	1839	1839	887
388	20230911	123500	799515224	1839	1839	1839	1839	0
389	20230911	123400	799515224	1839	1838	1839	1838	133
390	20230911	123300	799270749	1838	1837	1838	1837	407
391	20230911	123200	798522790	1837	1837	1837	1837	321
392	20230911	123100	797933113	1837	1836	1837	1836	11
393	20230911	123000	797912907	1836	1836	1836	1835	102
394	20230911	122900	797725637	1836	1836	1836	1836	0
395	20230911	122800	797725637	1836	1836	1836	1836	972
396	20230911	122700	795941045	1836	1836	1836	1836	0
397	20230911	122600	795941045	1836	1836	1836	1836	187
398	20230911	122500	795597713	1836	1838	1838	1836	6872
399	20230911	122400	782968653	1838	1839	1839	1838	207
400	20230911	122300	782588030	1839	1839	1839	1839	7
401	20230911	122200	782575157	1838	1838	1838	1838	0
402	20230911	122100	782575157	1838	1839	1839	1838	9
403	20230911	122000	782558608	1839	1839	1839	1839	1782
404	20230911	121900	779281510	1839	1839	1839	1839	198
405	20230911	121800	778917388	1840	1840	1840	1840	500
406	20230911	121700	777997388	1840	1841	1841	1840	2562
407	20230911	121600	773281078	1842	1843	1843	1842	172
408	20230911	121500	772964252	1842	1842	1842	1842	94
409	20230911	121400	772791104	1845	1845	1845	1845	10
410	20230911	121300	772772654	1846	1846	1846	1846	34
411	20230911	121200	772709890	1846	1846	1846	1846	0
412	20230911	121100	772709890	1846	1840	1846	1840	78
413	20230911	121000	772566263	1841	1841	1841	1841	13
414	20230911	120900	772542330	1842	1842	1842	1842	51
415	20230911	120800	772448388	1842	1842	1842	1842	0
416	20230911	120700	772448388	1842	1845	1845	1842	502
417	20230911	120600	771523696	1844	1845	1846	1844	56
418	20230911	120500	771420376	1846	1845	1846	1845	4
419	20230911	120400	771412994	1847	1846	1847	1842	7
420	20230911	120300	771400082	1847	1842	1847	1842	431
421	20230911	120200	770604358	1846	1842	1846	1841	6
422	20230911	120100	770593294	1840	1845	1845	1840	18
423	20230911	120000	770560168	1840	1846	1846	1840	32
424	20230911	115900	770501103	1846	1844	1846	1844	231
425	20230911	115800	770074697	1844	1844	1844	1844	0
426	20230911	115700	770074697	1844	1844	1844	1844	1
427	20230911	115600	770072853	1845	1840	1845	1839	1732
428	20230911	115500	766887199	1839	1840	1840	1839	800
429	20230911	115400	765415449	1839	1839	1839	1839	0
430	20230911	115300	765415449	1839	1839	1839	1839	0
431	20230911	115200	765415449	1839	1839	1839	1839	0
432	20230911	115100	765415449	1839	1839	1839	1839	0
433	20230911	115000	765415449	1839	1840	1840	1839	100
434	20230911	114900	765231543	1847	1847	1847	1847	6
435	20230911	114800	765220461	1847	1842	1847	1839	1200
436	20230911	114700	763010623	1842	1846	1846	1842	283
437	20230911	114600	762489325	1846	1846	1846	1846	1
438	20230911	114500	762487479	1847	1843	1847	1843	1044
439	20230911	114400	760560054	1843	1839	1843	1839	63
440	20230911	114300	760444133	1839	1839	1839	1839	45
441	20230911	114200	760361378	1839	1839	1839	1839	8
442	20230911	114100	760346666	1836	1842	1843	1836	2961
443	20230911	114000	754901471	1842	1838	1842	1838	1442
444	20230911	113900	752247831	1837	1837	1837	1837	133
445	20230911	113800	752003510	1837	1837	1837	1837	2322
446	20230911	113700	747737996	1837	1837	1837	1837	618
447	20230911	113600	746602730	1837	1837	1837	1837	2
448	20230911	113500	746599056	1837	1837	1837	1837	0
449	20230911	113400	746599056	1837	1836	1837	1836	492
450	20230911	113300	745695253	1836	1836	1836	1836	150
451	20230911	113200	745419853	1836	1835	1836	1835	147
452	20230911	113100	745150096	1834	1837	1837	1834	1011
453	20230911	113000	743293996	1837	1836	1837	1836	27
454	20230911	112900	743244398	1834	1837	1837	1829	7387
455	20230911	112800	729712011	1837	1838	1838	1837	554
456	20230911	112700	728693760	1838	1838	1838	1838	1802
457	20230911	112600	725381684	1839	1840	1840	1839	240
458	20230911	112500	724940322	1839	1839	1839	1838	779
459	20230911	112400	723507742	1839	1839	1839	1839	29
460	20230911	112300	723454411	1838	1838	1839	1838	1524
461	20230911	112200	720652483	1838	1839	1839	1838	106
462	20230911	112100	720457550	1838	1839	1839	1838	426
463	20230911	112000	719674323	1840	1839	1840	1839	22
464	20230911	111900	719633845	1841	1841	1841	1839	18458
465	20230911	111800	685663460	1842	1842	1843	1842	866
466	20230911	111700	684068224	1842	1843	1843	1842	122
467	20230911	111600	683843379	1841	1841	1841	1841	3103
468	20230911	111500	678130756	1841	1842	1842	1841	263
469	20230911	111400	677646568	1841	1841	1841	1841	0
470	20230911	111300	677646568	1841	1842	1842	1841	10128
471	20230911	111200	658999525	1841	1842	1842	1841	4500
472	20230911	111100	650714797	1843	1843	1843	1843	7
473	20230911	111000	650701896	1843	1844	1844	1843	531
474	20230911	110900	649723262	1842	1842	1842	1842	5
475	20230911	110800	649714052	1842	1843	1843	1842	319
476	20230911	110700	649126136	1841	1841	1841	1841	6
477	20230911	110600	649115090	1842	1842	1842	1842	1
478	20230911	110500	649113248	1842	1842	1842	1841	233
479	20230911	110400	648684264	1842	1842	1842	1842	8
480	20230911	110300	648669528	1841	1841	1841	1841	0
481	20230911	110200	648669528	1841	1843	1843	1841	1543
482	20230911	110100	645827552	1843	1843	1844	1843	707
483	20230911	110000	644524546	1843	1842	1843	1842	302
484	20230911	105900	643968260	1842	1843	1843	1842	455
485	20230911	105800	643130007	1842	1842	1843	1842	447
486	20230911	105700	642306502	1843	1844	1844	1842	420
487	20230911	105600	641532542	1844	1845	1846	1843	7573
488	20230911	105500	627562257	1845	1848	1848	1845	10889
489	20230911	105400	607455080	1848	1848	1848	1848	1
490	20230911	105300	607453232	1848	1849	1849	1848	3523
491	20230911	105200	600939206	1849	1849	1849	1849	84
492	20230911	105100	600783890	1849	1850	1850	1849	26
493	20230911	105000	600735806	1849	1850	1850	1849	75
494	20230911	104900	600597057	1851	1851	1851	1851	0
495	20230911	104800	600597057	1851	1850	1851	1850	6
496	20230911	104700	600585952	1850	1851	1851	1850	5
497	20230911	104600	600576700	1851	1848	1851	1848	3
498	20230911	104500	600571153	1848	1849	1849	1848	917
499	20230911	104400	598875722	1849	1851	1851	1849	1769
500	20230911	104300	595604321	1850	1850	1850	1850	2002
501	20230911	104200	591900621	1850	1850	1850	1850	78
502	20230911	104100	591756321	1850	1850	1850	1850	0
503	20230911	104000	591756321	1850	1850	1850	1850	253
504	20230911	103900	591288271	1850	1851	1851	1850	2
505	20230911	103800	591284570	1850	1852	1852	1850	150
506	20230911	103700	591006870	1852	1850	1852	1850	105
507	20230911	103600	590812610	1850	1849	1850	1849	792
508	20230911	103500	589347902	1848	1848	1848	1848	90
509	20230911	103400	589181582	1847	1847	1847	1847	101
510	20230911	103300	588995035	1847	1847	1847	1847	1
511	20230911	103200	588993188	1847	1849	1849	1847	3206
512	20230911	103100	583069226	1849	1849	1849	1848	1248
513	20230911	103000	580761786	1850	1851	1851	1850	92
514	20230911	102900	580591536	1852	1852	1852	1852	2484
515	20230911	102800	575991168	1852	1853	1853	1852	1120
516	20230911	102700	573916088	1853	1852	1853	1852	1371
517	20230911	102600	571376746	1852	1851	1852	1851	542
518	20230911	102500	570373502	1851	1851	1851	1851	8
519	20230911	102400	570358694	1851	1851	1851	1851	83
520	20230911	102300	570205061	1848	1851	1851	1848	2244
521	20230911	102200	566054445	1852	1854	1854	1852	1053
522	20230911	102100	564103989	1852	1853	1855	1852	125
523	20230911	102000	563872422	1853	1852	1853	1852	987
524	20230911	101900	562043531	1852	1852	1852	1850	647
525	20230911	101800	560845487	1852	1852	1852	1852	227
526	20230911	101700	560425083	1852	1848	1852	1848	182
527	20230911	101600	560088239	1852	1848	1853	1848	56
528	20230911	101500	559984587	1848	1849	1850	1848	932
529	20230911	101400	558261854	1849	1849	1849	1849	200
530	20230911	101300	557892054	1849	1849	1849	1849	100
531	20230911	101200	557707154	1849	1853	1853	1849	1913
532	20230911	101100	554168329	1854	1854	1854	1854	977
533	20230911	101000	552356971	1854	1851	1854	1850	400
534	20230911	100900	551615760	1854	1854	1854	1854	1
535	20230911	100800	551613906	1855	1851	1855	1850	3425
536	20230911	100700	545274701	1851	1851	1851	1851	199
537	20230911	100600	544906352	1855	1855	1855	1855	102
538	20230911	100500	544717142	1855	1855	1856	1855	8
539	20230911	100400	544702296	1856	1852	1856	1852	9269
540	20230911	100300	527526071	1851	1849	1851	1849	120
541	20230911	100200	527303963	1848	1848	1851	1848	1111
542	20230911	100100	525249712	1848	1849	1850	1848	2281
543	20230911	100000	521034138	1850	1851	1852	1850	28
544	20230911	095900	520982304	1849	1852	1852	1849	939
545	20230911	095800	519243611	1852	1854	1854	1852	1401
546	20230911	095700	516647504	1853	1853	1854	1853	862
547	20230911	095600	515049836	1853	1853	1853	1853	22
548	20230911	095500	515009070	1854	1855	1855	1854	1400
549	20230911	095400	512413430	1855	1855	1855	1855	87
550	20230911	095300	512252045	1855	1848	1855	1847	11066
551	20230911	095200	491788745	1849	1850	1851	1849	4141
552	20230911	095100	484129766	1851	1852	1852	1851	2264
553	20230911	095000	479938880	1852	1855	1855	1852	3936
554	20230911	094900	472644755	1855	1854	1855	1854	345
555	20230911	094800	472004830	1855	1856	1856	1855	1163
556	20230911	094700	469847011	1856	1855	1856	1855	1116
557	20230911	094600	467775811	1856	1857	1857	1855	4277
558	20230911	094500	459838189	1855	1857	1857	1855	926
559	20230911	094400	458118647	1855	1855	1857	1848	4872
560	20230911	094300	449081859	1848	1854	1854	1848	25221
561	20230911	094200	402439896	1854	1849	1855	1849	81
562	20230911	094100	402290040	1855	1850	1857	1847	10651
563	20230911	094000	382552921	1858	1862	1862	1855	22439
564	20230911	093900	340829295	1849	1865	1865	1847	292
565	20230911	093800	340285852	1865	1840	1865	1838	25760
566	20230911	093700	292614063	1840	1839	1840	1839	148
567	20230911	093600	292341885	1842	1840	1842	1838	2577
568	20230911	093500	287597303	1842	1843	1843	1840	264
569	20230911	093400	287111031	1843	1844	1844	1838	3686
570	20230911	093300	280319509	1844	1844	1844	1843	3016
571	20230911	093200	274761006	1843	1841	1843	1838	1837
572	20230911	093100	271375894	1842	1841	1842	1841	149
573	20230911	093000	271101439	1842	1841	1843	1841	2139
574	20230911	092900	267162076	1842	1842	1843	1841	2153
575	20230911	092800	263195404	1835	1842	1844	1835	5728
576	20230911	092700	252658182	1843	1841	1843	1839	1961
577	20230911	092600	249047887	1841	1839	1841	1839	995
578	20230911	092500	247217042	1839	1835	1839	1835	1012
579	20230911	092400	245356354	1834	1833	1834	1833	1273
580	20230911	092300	243022745	1832	1829	1832	1825	3246
581	20230911	092200	237090796	1830	1832	1832	1829	1599
582	20230911	092100	234165053	1830	1824	1831	1824	14920
583	20230911	092000	206888332	1823	1815	1823	1815	1401
584	20230911	091900	204344939	1822	1824	1824	1822	297
585	20230911	091800	203803310	1815	1816	1824	1814	8048
586	20230911	091700	189197843	1815	1816	1816	1815	2661
587	20230911	091600	184368028	1825	1822	1825	1812	12131
588	20230911	091500	162354727	1822	1822	1822	1822	65
589	20230911	091400	162236297	1822	1816	1822	1815	489
590	20230911	091300	161346737	1816	1818	1819	1815	7573
591	20230911	091200	147579644	1818	1819	1819	1818	1557
592	20230911	091100	144748140	1819	1822	1822	1815	11462
593	20230911	091000	123908573	1822	1823	1823	1821	8437
594	20230911	090900	108542151	1823	1827	1827	1823	804
595	20230911	090800	107076385	1827	1828	1828	1823	3032
596	20230911	090700	101538393	1827	1828	1829	1827	5025
597	20230911	090600	92352506	1828	1829	1830	1828	2870
598	20230911	090500	87104075	1829	1830	1830	1829	2084
599	20230911	090400	83290584	1830	1836	1836	1830	9602
600	20230911	090300	65699541	1836	1839	1840	1830	15877
601	20230911	090200	36557083	1839	1850	1850	1839	4270
602	20230911	090100	28694027	1850	1852	1852	1845	2100
603	20230911	090000	24807391	1851	1850	1852	1840	13218