KissMeData/027830/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190300	85066100	1581	1581	1581	1581	2982
3	20230918	190200	85066100	1581	1581	1581	1581	0
4	20230918	190100	85066100	1581	1581	1581	1581	0
5	20230918	190000	85066100	1581	1581	1581	1581	0
6	20230918	185900	85066100	1581	1581	1581	1581	0
7	20230918	185800	85066100	1581	1581	1581	1581	0
8	20230918	185700	85066100	1581	1581	1581	1581	0
9	20230918	185600	85066100	1581	1581	1581	1581	0
10	20230918	185500	85066100	1581	1581	1581	1581	0
11	20230918	185400	85066100	1581	1581	1581	1581	0
12	20230918	185300	85066100	1581	1581	1581	1581	0
13	20230918	185200	85066100	1581	1581	1581	1581	0
14	20230918	185100	85066100	1581	1581	1581	1581	0
15	20230918	185000	85066100	1581	1581	1581	1581	0
16	20230918	184900	85066100	1581	1581	1581	1581	0
17	20230918	184800	85066100	1581	1581	1581	1581	0
18	20230918	184700	85066100	1581	1581	1581	1581	0
19	20230918	184600	85066100	1581	1581	1581	1581	0
20	20230918	184500	85066100	1581	1581	1581	1581	0
21	20230918	184400	85066100	1581	1581	1581	1581	0
22	20230918	184300	85066100	1581	1581	1581	1581	0
23	20230918	184200	85066100	1581	1581	1581	1581	0
24	20230918	184100	85066100	1581	1581	1581	1581	0
25	20230918	184000	85066100	1581	1581	1581	1581	0
26	20230918	183900	85066100	1581	1581	1581	1581	0
27	20230918	183800	85066100	1581	1581	1581	1581	0
28	20230918	183700	85066100	1581	1581	1581	1581	0
29	20230918	183600	85066100	1581	1581	1581	1581	0
30	20230918	183500	85066100	1581	1581	1581	1581	0
31	20230918	183400	85066100	1581	1581	1581	1581	0
32	20230918	183300	85066100	1581	1581	1581	1581	2982
33	20230918	183200	85066100	1581	1581	1581	1581	0
34	20230918	183100	85066100	1581	1581	1581	1581	0
35	20230918	183000	85066100	1581	1581	1581	1581	0
36	20230918	182900	85066100	1581	1581	1581	1581	0
37	20230918	182800	85066100	1581	1581	1581	1581	0
38	20230918	182700	85066100	1581	1581	1581	1581	0
39	20230918	182600	85066100	1581	1581	1581	1581	0
40	20230918	182500	85066100	1581	1581	1581	1581	0
41	20230918	182400	85066100	1581	1581	1581	1581	0
42	20230918	182300	85066100	1581	1581	1581	1581	0
43	20230918	182200	85066100	1581	1581	1581	1581	0
44	20230918	182100	85066100	1581	1581	1581	1581	0
45	20230918	182000	85066100	1581	1581	1581	1581	0
46	20230918	181900	85066100	1581	1581	1581	1581	0
47	20230918	181800	85066100	1581	1581	1581	1581	0
48	20230918	181700	85066100	1581	1581	1581	1581	0
49	20230918	181600	85066100	1581	1581	1581	1581	0
50	20230918	181500	85066100	1581	1581	1581	1581	0
51	20230918	181400	85066100	1581	1581	1581	1581	0
52	20230918	181300	85066100	1581	1581	1581	1581	0
53	20230918	181200	85066100	1581	1581	1581	1581	0
54	20230918	181100	85066100	1581	1581	1581	1581	0
55	20230918	181000	85066100	1581	1581	1581	1581	0
56	20230918	180900	85066100	1581	1581	1581	1581	0
57	20230918	180800	85066100	1581	1581	1581	1581	0
58	20230918	180700	85066100	1581	1581	1581	1581	0
59	20230918	180600	85066100	1581	1581	1581	1581	0
60	20230918	180500	85066100	1581	1581	1581	1581	0
61	20230918	180400	85066100	1581	1581	1581	1581	0
62	20230918	180300	85066100	1581	1581	1581	1581	2982
63	20230918	180200	85066100	1581	1581	1581	1581	0
64	20230918	180100	85066100	1581	1581	1581	1581	0
65	20230918	180000	85066100	1581	1581	1581	1581	0
66	20230918	175900	85066100	1581	1581	1581	1581	0
67	20230918	175800	85066100	1581	1581	1581	1581	0
68	20230918	175700	85066100	1581	1581	1581	1581	0
69	20230918	175600	85066100	1581	1581	1581	1581	0
70	20230918	175500	85066100	1581	1581	1581	1581	0
71	20230918	175400	85066100	1581	1581	1581	1581	0
72	20230918	175300	85066100	1581	1581	1581	1581	0
73	20230918	175200	85066100	1581	1581	1581	1581	0
74	20230918	175100	85066100	1581	1581	1581	1581	0
75	20230918	175000	85066100	1581	1581	1581	1581	0
76	20230918	174900	85066100	1581	1581	1581	1581	0
77	20230918	174800	85066100	1581	1581	1581	1581	0
78	20230918	174700	85066100	1581	1581	1581	1581	0
79	20230918	174600	85066100	1581	1581	1581	1581	0
80	20230918	174500	85066100	1581	1581	1581	1581	0
81	20230918	174400	85066100	1581	1581	1581	1581	0
82	20230918	174300	85066100	1581	1581	1581	1581	0
83	20230918	174200	85066100	1581	1581	1581	1581	0
84	20230918	174100	85066100	1581	1581	1581	1581	0
85	20230918	174000	85066100	1581	1581	1581	1581	0
86	20230918	173900	85066100	1581	1581	1581	1581	0
87	20230918	173800	85066100	1581	1581	1581	1581	0
88	20230918	173700	85066100	1581	1581	1581	1581	0
89	20230918	173600	85066100	1581	1581	1581	1581	0
90	20230918	173500	85066100	1581	1581	1581	1581	0
91	20230918	173400	85066100	1581	1581	1581	1581	0
92	20230918	173300	85066100	1581	1581	1581	1581	2982
93	20230918	173200	85066100	1581	1581	1581	1581	0
94	20230918	173100	85066100	1581	1581	1581	1581	0
95	20230918	173000	85066100	1581	1581	1581	1581	0
96	20230918	172900	85066100	1581	1581	1581	1581	0
97	20230918	172800	85066100	1581	1581	1581	1581	0
98	20230918	172700	85066100	1581	1581	1581	1581	0
99	20230918	172600	85066100	1581	1581	1581	1581	0
100	20230918	172500	85066100	1581	1581	1581	1581	0
101	20230918	172400	85066100	1581	1581	1581	1581	0
102	20230918	172300	85066100	1581	1581	1581	1581	0
103	20230918	172200	85066100	1581	1581	1581	1581	0
104	20230918	172100	85066100	1581	1581	1581	1581	0
105	20230918	172000	85066100	1581	1581	1581	1581	0
106	20230918	171900	85066100	1581	1581	1581	1581	0
107	20230918	171800	85066100	1581	1581	1581	1581	0
108	20230918	171700	85066100	1581	1581	1581	1581	0
109	20230918	171600	85066100	1581	1581	1581	1581	0
110	20230918	171500	85066100	1581	1581	1581	1581	0
111	20230918	171400	85066100	1581	1581	1581	1581	0
112	20230918	171300	85066100	1581	1581	1581	1581	0
113	20230918	171200	85066100	1581	1581	1581	1581	0
114	20230918	171100	85066100	1581	1581	1581	1581	0
115	20230918	171000	85066100	1581	1581	1581	1581	0
116	20230918	170900	85066100	1581	1581	1581	1581	0
117	20230918	170800	85066100	1581	1581	1581	1581	0
118	20230918	170700	85066100	1581	1581	1581	1581	0
119	20230918	170600	85066100	1581	1581	1581	1581	0
120	20230918	170500	85066100	1581	1581	1581	1581	0
121	20230918	170400	85066100	1581	1581	1581	1581	0
122	20230918	170300	85066100	1581	1581	1581	1581	2982
123	20230918	170200	85066100	1581	1581	1581	1581	0
124	20230918	170100	85066100	1581	1581	1581	1581	0
125	20230918	170000	85066100	1581	1581	1581	1581	0
126	20230918	165900	85066100	1581	1581	1581	1581	0
127	20230918	165800	85066100	1581	1581	1581	1581	0
128	20230918	165700	85066100	1581	1581	1581	1581	0
129	20230918	165600	85066100	1581	1581	1581	1581	0
130	20230918	165500	85066100	1581	1581	1581	1581	0
131	20230918	165400	85066100	1581	1581	1581	1581	0
132	20230918	165300	85066100	1581	1581	1581	1581	0
133	20230918	165200	85066100	1581	1581	1581	1581	0
134	20230918	165100	85066100	1581	1581	1581	1581	0
135	20230918	165000	85066100	1581	1581	1581	1581	0
136	20230918	164900	85066100	1581	1581	1581	1581	0
137	20230918	164800	85066100	1581	1581	1581	1581	0
138	20230918	164700	85066100	1581	1581	1581	1581	0
139	20230918	164600	85066100	1581	1581	1581	1581	0
140	20230918	164500	85066100	1581	1581	1581	1581	0
141	20230918	164400	85066100	1581	1581	1581	1581	0
142	20230918	164300	85066100	1581	1581	1581	1581	0
143	20230918	164200	85066100	1581	1581	1581	1581	0
144	20230918	164100	85066100	1581	1581	1581	1581	0
145	20230918	164000	85066100	1581	1581	1581	1581	0
146	20230918	163900	85066100	1581	1581	1581	1581	0
147	20230918	163800	85066100	1581	1581	1581	1581	0
148	20230918	163700	85066100	1581	1581	1581	1581	0
149	20230918	163600	85066100	1581	1581	1581	1581	0
150	20230918	163500	85066100	1581	1581	1581	1581	0
151	20230918	163400	85066100	1581	1581	1581	1581	0
152	20230918	163300	85066100	1581	1581	1581	1581	2982
153	20230918	163200	85066100	1581	1581	1581	1581	0
154	20230918	163100	85066100	1581	1581	1581	1581	0
155	20230918	163000	85066100	1581	1581	1581	1581	0
156	20230918	162900	85066100	1581	1581	1581	1581	0
157	20230918	162800	85066100	1581	1581	1581	1581	0
158	20230918	162700	85066100	1581	1581	1581	1581	0
159	20230918	162600	85066100	1581	1581	1581	1581	0
160	20230918	162500	85066100	1581	1581	1581	1581	0
161	20230918	162400	85066100	1581	1581	1581	1581	0
162	20230918	162300	85066100	1581	1581	1581	1581	0
163	20230918	162200	85066100	1581	1581	1581	1581	0
164	20230918	162100	85066100	1581	1581	1581	1581	0
165	20230918	162000	85066100	1581	1581	1581	1581	0
166	20230918	161900	85066100	1581	1581	1581	1581	0
167	20230918	161800	85066100	1581	1581	1581	1581	0
168	20230918	161700	85066100	1581	1581	1581	1581	0
169	20230918	161600	85066100	1581	1581	1581	1581	0
170	20230918	161500	85066100	1581	1581	1581	1581	0
171	20230918	161400	85066100	1581	1581	1581	1581	0
172	20230918	161300	85066100	1581	1581	1581	1581	0
173	20230918	161200	85066100	1581	1581	1581	1581	0
174	20230918	161100	85066100	1581	1581	1581	1581	0
175	20230918	161000	85066100	1581	1581	1581	1581	0
176	20230918	160900	85066100	1581	1581	1581	1581	0
177	20230918	160800	85066100	1581	1581	1581	1581	0
178	20230918	160700	85066100	1581	1581	1581	1581	0
179	20230918	160600	85066100	1581	1581	1581	1581	0
180	20230918	160500	85066100	1581	1581	1581	1581	0
181	20230918	160400	85066100	1581	1581	1581	1581	0
182	20230918	160300	85066100	1581	1581	1581	1581	2982
183	20230918	160200	85066100	1581	1581	1581	1581	0
184	20230918	160100	85066100	1581	1581	1581	1581	0
185	20230918	160000	85066100	1581	1581	1581	1581	0
186	20230918	155900	85066100	1581	1581	1581	1581	0
187	20230918	155800	85066100	1581	1581	1581	1581	0
188	20230918	155700	85066100	1581	1581	1581	1581	0
189	20230918	155600	85066100	1581	1581	1581	1581	0
190	20230918	155500	85066100	1581	1581	1581	1581	0
191	20230918	155400	85066100	1581	1581	1581	1581	0
192	20230918	155300	85066100	1581	1581	1581	1581	0
193	20230918	155200	85066100	1581	1581	1581	1581	0
194	20230918	155100	85066100	1581	1581	1581	1581	0
195	20230918	155000	85066100	1581	1581	1581	1581	0
196	20230918	154900	85066100	1581	1581	1581	1581	0
197	20230918	154800	85066100	1581	1581	1581	1581	0
198	20230918	154700	85066100	1581	1581	1581	1581	0
199	20230918	154600	85066100	1581	1581	1581	1581	0
200	20230918	154500	85066100	1581	1581	1581	1581	0
201	20230918	154400	85066100	1581	1581	1581	1581	0
202	20230918	154300	85066100	1581	1581	1581	1581	0
203	20230918	154200	85066100	1581	1581	1581	1581	0
204	20230918	154100	85066100	1581	1581	1581	1581	0
205	20230918	154000	85066100	1581	1581	1581	1581	0
206	20230918	153900	85066100	1581	1581	1581	1581	0
207	20230918	153800	85066100	1581	1581	1581	1581	0
208	20230918	153700	85066100	1581	1581	1581	1581	0
209	20230918	153600	85066100	1581	1581	1581	1581	0
210	20230918	153500	85066100	1581	1581	1581	1581	0
211	20230918	153400	85066100	1581	1581	1581	1581	0
212	20230918	153300	85066100	1581	1581	1581	1581	2982
213	20230918	153200	85066100	1581	1581	1581	1581	0
214	20230918	153100	85066100	1581	1581	1581	1581	0
215	20230918	153000	85066100	1581	1581	1581	1581	2982
216	20230918	152900	80351558	1583	1583	1583	1583	0
217	20230918	152800	80351558	1583	1583	1583	1583	0
218	20230918	152700	80351558	1583	1583	1583	1583	0
219	20230918	152600	80351558	1583	1583	1583	1583	0
220	20230918	152500	80351558	1583	1583	1583	1583	0
221	20230918	152400	80351558	1583	1583	1583	1583	0
222	20230918	152300	80351558	1583	1583	1583	1583	0
223	20230918	152200	80351558	1583	1583	1583	1583	0
224	20230918	152100	80351558	1583	1583	1583	1583	0
225	20230918	152000	80351558	1583	1583	1583	1583	0
226	20230918	151900	80351558	1583	1583	1583	1583	31
227	20230918	151800	80302485	1580	1580	1580	1580	0
228	20230918	151700	80302485	1580	1580	1580	1580	0
229	20230918	151600	80302485	1580	1581	1581	1580	1229
230	20230918	151500	78360165	1581	1581	1581	1581	30
231	20230918	151400	78312735	1581	1581	1581	1581	0
232	20230918	151300	78312735	1581	1581	1581	1581	200
233	20230918	151200	77996535	1581	1580	1581	1580	2194
234	20230918	151100	74529915	1580	1580	1580	1580	0
235	20230918	151000	74529915	1580	1580	1580	1580	667
236	20230918	150900	73476055	1579	1580	1580	1579	814
237	20230918	150800	72189949	1580	1580	1580	1580	0
238	20230918	150700	72189949	1580	1580	1580	1580	0
239	20230918	150600	72189949	1580	1580	1580	1580	0
240	20230918	150500	72189949	1580	1580	1580	1580	65
241	20230918	150400	72087249	1580	1580	1580	1580	0
242	20230918	150300	72087249	1580	1580	1580	1580	0
243	20230918	150200	72087249	1580	1580	1580	1580	490
244	20230918	150100	71313049	1580	1580	1580	1580	334
245	20230918	150000	70785329	1580	1580	1580	1580	0
246	20230918	145900	70785329	1580	1580	1580	1580	50
247	20230918	145800	70706329	1580	1580	1580	1580	6
248	20230918	145700	70696849	1580	1580	1580	1580	130
249	20230918	145600	70491449	1580	1580	1580	1580	0
250	20230918	145500	70491449	1580	1580	1580	1580	80
251	20230918	145400	70365049	1580	1581	1581	1580	773
252	20230918	145300	69143509	1581	1581	1581	1581	100
253	20230918	145200	68985409	1581	1581	1581	1581	109
254	20230918	145100	68813080	1581	1584	1584	1581	230
255	20230918	145000	68449111	1587	1589	1589	1584	58
256	20230918	144900	68356974	1589	1584	1589	1584	49
257	20230918	144800	68279343	1584	1584	1584	1584	0
258	20230918	144700	68279343	1584	1584	1584	1584	0
259	20230918	144600	68279343	1584	1584	1584	1584	5
260	20230918	144500	68271423	1583	1583	1583	1583	0
261	20230918	144400	68271423	1583	1584	1584	1583	7
262	20230918	144300	68260339	1583	1585	1585	1583	115
263	20230918	144200	68078168	1585	1588	1588	1585	11
264	20230918	144100	68060730	1584	1584	1584	1584	0
265	20230918	144000	68060730	1584	1584	1584	1584	0
266	20230918	143900	68060730	1584	1585	1585	1584	50
267	20230918	143800	67981490	1588	1588	1588	1588	0
268	20230918	143700	67981490	1588	1588	1588	1588	1
269	20230918	143600	67979902	1584	1584	1584	1584	0
270	20230918	143500	67979902	1584	1584	1584	1584	0
271	20230918	143400	67979902	1584	1584	1584	1583	237
272	20230918	143300	67604726	1583	1583	1583	1583	1768
273	20230918	143200	64805982	1583	1583	1583	1583	0
274	20230918	143100	64805982	1583	1583	1583	1583	0
275	20230918	143000	64805982	1583	1583	1583	1583	0
276	20230918	142900	64805982	1583	1583	1583	1583	1
277	20230918	142800	64804399	1583	1580	1583	1580	966
278	20230918	142700	63275395	1580	1580	1580	1580	68
279	20230918	142600	63167955	1583	1581	1583	1580	16
280	20230918	142500	63142647	1580	1580	1580	1580	0
281	20230918	142400	63142647	1580	1580	1580	1580	1177
282	20230918	142300	61282987	1581	1581	1581	1581	0
283	20230918	142200	61282987	1581	1583	1583	1581	804
284	20230918	142100	60011861	1583	1583	1583	1583	0
285	20230918	142000	60011861	1583	1583	1583	1583	0
286	20230918	141900	60011861	1583	1583	1583	1583	0
287	20230918	141800	60011861	1583	1582	1583	1581	97
288	20230918	141700	59858470	1582	1583	1583	1582	453
289	20230918	141600	59141424	1583	1583	1583	1581	260
290	20230918	141500	58729958	1581	1581	1581	1581	0
291	20230918	141400	58729958	1581	1581	1581	1581	0
292	20230918	141300	58729958	1581	1581	1581	1581	3
293	20230918	141200	58725215	1583	1581	1583	1581	75
294	20230918	141100	58606636	1583	1583	1583	1583	0
295	20230918	141000	58606636	1583	1582	1583	1581	564
296	20230918	140900	57714948	1581	1581	1581	1581	0
297	20230918	140800	57714948	1581	1581	1581	1581	63
298	20230918	140700	57615345	1581	1581	1581	1581	2
299	20230918	140600	57612183	1581	1581	1581	1581	0
300	20230918	140500	57612183	1581	1581	1581	1581	314
301	20230918	140400	57115749	1581	1581	1581	1581	61
302	20230918	140300	57019308	1583	1583	1583	1583	100
303	20230918	140200	56861008	1583	1583	1583	1583	100
304	20230918	140100	56702708	1583	1580	1583	1580	53
305	20230918	140000	56618961	1580	1580	1580	1580	0
306	20230918	135900	56618961	1580	1580	1580	1580	0
307	20230918	135800	56618961	1580	1580	1580	1580	0
308	20230918	135700	56618961	1580	1580	1580	1580	0
309	20230918	135600	56618961	1580	1580	1580	1580	335
310	20230918	135500	56089661	1581	1581	1581	1581	100
311	20230918	135400	55931561	1581	1581	1581	1581	0
312	20230918	135300	55931561	1581	1581	1581	1581	0
313	20230918	135200	55931561	1581	1581	1581	1581	0
314	20230918	135100	55931561	1581	1581	1581	1581	0
315	20230918	135000	55931561	1581	1581	1581	1581	68
316	20230918	134900	55824053	1580	1580	1580	1580	0
317	20230918	134800	55824053	1580	1580	1580	1580	235
318	20230918	134700	55452753	1580	1580	1580	1580	0
319	20230918	134600	55452753	1580	1580	1580	1580	1
320	20230918	134500	55451173	1581	1581	1581	1581	0
321	20230918	134400	55451173	1581	1581	1581	1581	3
322	20230918	134300	55446430	1581	1581	1581	1581	0
323	20230918	134200	55446430	1581	1581	1581	1581	0
324	20230918	134100	55446430	1581	1581	1581	1581	0
325	20230918	134000	55446430	1581	1581	1581	1581	0
326	20230918	133900	55446430	1581	1581	1581	1581	0
327	20230918	133800	55446430	1581	1581	1581	1581	0
328	20230918	133700	55446430	1581	1581	1581	1581	0
329	20230918	133600	55446430	1581	1581	1581	1581	0
330	20230918	133500	55446430	1581	1581	1581	1581	0
331	20230918	133400	55446430	1581	1581	1581	1581	0
332	20230918	133300	55446430	1581	1581	1581	1581	10
333	20230918	133200	55430620	1580	1580	1580	1580	1000
334	20230918	133100	53850620	1581	1581	1581	1581	20
335	20230918	133000	53819000	1581	1581	1581	1581	0
336	20230918	132900	53819000	1581	1581	1581	1581	29
337	20230918	132800	53773151	1581	1581	1581	1581	93
338	20230918	132700	53626118	1581	1581	1581	1581	0
339	20230918	132600	53626118	1581	1581	1581	1581	8
340	20230918	132500	53613470	1581	1581	1581	1581	55
341	20230918	132400	53526515	1583	1583	1583	1583	0
342	20230918	132300	53526515	1583	1583	1583	1583	0
343	20230918	132200	53526515	1583	1583	1583	1583	2
344	20230918	132100	53523349	1583	1582	1583	1582	2
345	20230918	132000	53520184	1581	1581	1581	1581	8
346	20230918	131900	53507536	1582	1582	1582	1582	93
347	20230918	131800	53360410	1582	1582	1582	1582	0
348	20230918	131700	53360410	1582	1582	1582	1582	2
349	20230918	131600	53357246	1582	1582	1582	1582	0
350	20230918	131500	53357246	1582	1582	1582	1582	0
351	20230918	131400	53357246	1582	1582	1582	1582	8
352	20230918	131300	53344590	1583	1583	1583	1583	0
353	20230918	131200	53344590	1583	1583	1583	1583	0
354	20230918	131100	53344590	1583	1583	1583	1583	0
355	20230918	131000	53344590	1583	1583	1583	1583	1
356	20230918	130900	53343007	1582	1582	1582	1582	8
357	20230918	130800	53330351	1583	1583	1583	1583	0
358	20230918	130700	53330351	1583	1583	1583	1583	0
359	20230918	130600	53330351	1583	1583	1583	1583	0
360	20230918	130500	53330351	1583	1583	1583	1583	315
361	20230918	130400	52831706	1583	1583	1583	1583	0
362	20230918	130300	52831706	1583	1583	1583	1583	0
363	20230918	130200	52831706	1583	1583	1583	1583	0
364	20230918	130100	52831706	1583	1582	1583	1582	59
365	20230918	130000	52738319	1582	1582	1582	1582	842
366	20230918	125900	51406275	1583	1583	1583	1583	1
367	20230918	125800	51404692	1583	1583	1583	1583	50
368	20230918	125700	51325542	1583	1583	1583	1583	0
369	20230918	125600	51325542	1583	1583	1583	1583	0
370	20230918	125500	51325542	1583	1583	1583	1583	0
371	20230918	125400	51325542	1583	1583	1583	1583	0
372	20230918	125300	51325542	1583	1583	1583	1583	5
373	20230918	125200	51317627	1580	1580	1580	1580	150
374	20230918	125100	51080627	1582	1584	1584	1582	4
375	20230918	125000	51074294	1585	1585	1585	1585	0
376	20230918	124900	51074294	1585	1585	1585	1585	0
377	20230918	124800	51074294	1585	1585	1585	1585	0
378	20230918	124700	51074294	1585	1585	1585	1585	1
379	20230918	124600	51072709	1580	1582	1582	1580	3000
380	20230918	124500	46329382	1583	1583	1583	1583	0
381	20230918	124400	46329382	1583	1583	1583	1583	0
382	20230918	124300	46329382	1583	1583	1583	1583	4
383	20230918	124200	46323050	1583	1583	1583	1583	6
384	20230918	124100	46313552	1583	1583	1583	1583	0
385	20230918	124000	46313552	1583	1583	1583	1583	0
386	20230918	123900	46313552	1583	1583	1583	1583	6
387	20230918	123800	46304054	1583	1583	1583	1583	383
388	20230918	123700	45697765	1583	1583	1583	1583	0
389	20230918	123600	45697765	1583	1583	1583	1583	0
390	20230918	123500	45697765	1583	1583	1583	1583	0
391	20230918	123400	45697765	1583	1585	1585	1583	2130
392	20230918	123300	42324732	1586	1586	1586	1586	0
393	20230918	123200	42324732	1586	1586	1586	1586	0
394	20230918	123100	42324732	1586	1586	1586	1586	0
395	20230918	123000	42324732	1586	1586	1586	1586	1
396	20230918	122900	42323146	1586	1586	1586	1586	0
397	20230918	122800	42323146	1586	1586	1586	1586	0
398	20230918	122700	42323146	1586	1586	1586	1586	0
399	20230918	122600	42323146	1586	1586	1586	1586	0
400	20230918	122500	42323146	1586	1586	1586	1586	0
401	20230918	122400	42323146	1586	1586	1586	1586	0
402	20230918	122300	42323146	1586	1586	1586	1586	0
403	20230918	122200	42323146	1586	1586	1586	1586	0
404	20230918	122100	42323146	1586	1586	1586	1586	0
405	20230918	122000	42323146	1586	1586	1586	1586	0
406	20230918	121900	42323146	1586	1586	1586	1586	0
407	20230918	121800	42323146	1586	1586	1586	1586	0
408	20230918	121700	42323146	1586	1586	1586	1586	0
409	20230918	121600	42323146	1586	1586	1586	1586	0
410	20230918	121500	42323146	1586	1586	1586	1586	0
411	20230918	121400	42323146	1586	1586	1586	1586	0
412	20230918	121300	42323146	1586	1586	1586	1586	0
413	20230918	121200	42323146	1586	1586	1586	1586	0
414	20230918	121100	42323146	1586	1586	1586	1586	0
415	20230918	121000	42323146	1586	1586	1586	1586	0
416	20230918	120900	42323146	1586	1586	1586	1586	0
417	20230918	120800	42323146	1586	1586	1586	1586	0
418	20230918	120700	42323146	1586	1586	1586	1586	0
419	20230918	120600	42323146	1586	1586	1586	1586	0
420	20230918	120500	42323146	1586	1586	1586	1586	0
421	20230918	120400	42323146	1586	1586	1586	1586	0
422	20230918	120300	42323146	1586	1586	1586	1586	0
423	20230918	120200	42323146	1586	1586	1586	1586	0
424	20230918	120100	42323146	1586	1586	1586	1586	194
425	20230918	120000	42015462	1586	1586	1586	1586	0
426	20230918	115900	42015462	1586	1586	1586	1586	0
427	20230918	115800	42015462	1586	1586	1586	1586	0
428	20230918	115700	42015462	1586	1586	1586	1586	0
429	20230918	115600	42015462	1586	1586	1586	1586	0
430	20230918	115500	42015462	1586	1586	1586	1586	10
431	20230918	115400	41999602	1585	1585	1585	1585	835
432	20230918	115300	40676127	1585	1585	1585	1585	0
433	20230918	115200	40676127	1585	1585	1585	1585	0
434	20230918	115100	40676127	1585	1585	1585	1585	0
435	20230918	115000	40676127	1585	1585	1585	1585	0
436	20230918	114900	40676127	1585	1585	1585	1585	0
437	20230918	114800	40676127	1585	1585	1585	1585	1000
438	20230918	114700	39091127	1586	1586	1586	1586	0
439	20230918	114600	39091127	1586	1586	1586	1586	0
440	20230918	114500	39091127	1586	1586	1586	1586	0
441	20230918	114400	39091127	1586	1586	1586	1586	0
442	20230918	114300	39091127	1586	1586	1586	1586	49
443	20230918	114200	39013413	1589	1589	1589	1589	0
444	20230918	114100	39013413	1589	1589	1589	1589	0
445	20230918	114000	39013413	1589	1589	1589	1589	1
446	20230918	113900	39011824	1585	1585	1585	1585	20
447	20230918	113800	38980124	1585	1585	1585	1585	0
448	20230918	113700	38980124	1585	1590	1590	1585	21
449	20230918	113600	38946834	1585	1585	1585	1585	8
450	20230918	113500	38934154	1585	1585	1585	1585	12
451	20230918	113400	38915134	1585	1585	1590	1585	11
452	20230918	113300	38897694	1585	1590	1590	1585	10
453	20230918	113200	38881824	1584	1584	1584	1584	0
454	20230918	113100	38881824	1584	1584	1584	1584	14
455	20230918	113000	38859648	1584	1584	1590	1584	22
456	20230918	112900	38824794	1585	1585	1585	1585	0
457	20230918	112800	38824794	1585	1585	1585	1585	698
458	20230918	112700	37718464	1585	1585	1585	1585	0
459	20230918	112600	37718464	1585	1585	1585	1585	50
460	20230918	112500	37639214	1585	1585	1585	1585	150
461	20230918	112400	37401464	1592	1592	1592	1592	0
462	20230918	112300	37401464	1592	1592	1592	1592	0
463	20230918	112200	37401464	1592	1592	1592	1592	0
464	20230918	112100	37401464	1592	1585	1592	1585	41
465	20230918	112000	37336472	1585	1585	1585	1585	13
466	20230918	111900	37315867	1586	1586	1586	1586	5
467	20230918	111800	37307937	1592	1592	1592	1592	1
468	20230918	111700	37306345	1592	1592	1592	1592	0
469	20230918	111600	37306345	1592	1592	1592	1592	0
470	20230918	111500	37306345	1592	1592	1592	1592	0
471	20230918	111400	37306345	1592	1592	1592	1592	1
472	20230918	111300	37304753	1585	1585	1585	1585	0
473	20230918	111200	37304753	1585	1585	1585	1585	1000
474	20230918	111100	35719753	1585	1585	1585	1585	27
475	20230918	111000	35676958	1585	1585	1585	1585	142
476	20230918	110900	35451888	1592	1592	1592	1592	2
477	20230918	110800	35448704	1585	1585	1585	1585	0
478	20230918	110700	35448704	1585	1585	1585	1585	0
479	20230918	110600	35448704	1585	1585	1592	1585	3
480	20230918	110500	35443942	1585	1585	1585	1585	0
481	20230918	110400	35443942	1585	1585	1585	1585	0
482	20230918	110300	35443942	1585	1585	1585	1585	368
483	20230918	110200	34860662	1590	1590	1590	1590	101
484	20230918	110100	34700072	1590	1590	1590	1590	0
485	20230918	110000	34700072	1590	1590	1590	1590	12
486	20230918	105900	34680992	1590	1590	1590	1590	0
487	20230918	105800	34680992	1590	1590	1590	1590	0
488	20230918	105700	34680992	1590	1590	1590	1590	17
489	20230918	105600	34653962	1590	1585	1590	1585	6
490	20230918	105500	34644447	1590	1590	1590	1590	0
491	20230918	105400	34644447	1590	1590	1590	1590	0
492	20230918	105300	34644447	1590	1590	1590	1590	1000
493	20230918	105200	33054447	1585	1585	1585	1585	27
494	20230918	105100	33011652	1585	1585	1585	1585	10
495	20230918	105000	32995802	1585	1585	1585	1585	10
496	20230918	104900	32979952	1586	1586	1586	1586	0
497	20230918	104800	32979952	1586	1586	1586	1586	326
498	20230918	104700	32462916	1585	1585	1585	1585	10
499	20230918	104600	32447066	1585	1585	1585	1585	0
500	20230918	104500	32447066	1585	1585	1585	1585	667
501	20230918	104400	31389871	1585	1587	1587	1585	2277
502	20230918	104300	27779146	1587	1587	1587	1587	8
503	20230918	104200	27766450	1587	1587	1587	1587	1
504	20230918	104100	27764863	1587	1587	1587	1587	0
505	20230918	104000	27764863	1587	1587	1587	1587	21
506	20230918	103900	27731536	1588	1588	1588	1588	0
507	20230918	103800	27731536	1588	1587	1590	1587	12
508	20230918	103700	27712488	1587	1587	1587	1587	20
509	20230918	103600	27680748	1587	1587	1587	1587	1
510	20230918	103500	27679161	1590	1590	1590	1590	1
511	20230918	103400	27677571	1586	1587	1587	1586	119
512	20230918	103300	27488836	1590	1590	1590	1590	1
513	20230918	103200	27487246	1588	1590	1590	1588	2003
514	20230918	103100	24306356	1590	1589	1590	1589	51
515	20230918	103000	24225267	1590	1590	1590	1590	1
516	20230918	102900	24223677	1588	1588	1588	1588	10
517	20230918	102800	24207797	1588	1589	1589	1588	208
518	20230918	102700	23877478	1590	1590	1590	1590	0
519	20230918	102600	23877478	1590	1590	1590	1590	74
520	20230918	102500	23759818	1590	1590	1590	1590	1
521	20230918	102400	23758228	1590	1590	1590	1590	70
522	20230918	102300	23646928	1590	1590	1590	1590	1
523	20230918	102200	23645338	1589	1589	1589	1589	0
524	20230918	102100	23645338	1589	1589	1589	1589	0
525	20230918	102000	23645338	1589	1589	1589	1589	0
526	20230918	101900	23645338	1589	1589	1589	1589	29
527	20230918	101800	23599257	1589	1588	1589	1588	585
528	20230918	101700	22669743	1586	1586	1586	1586	0
529	20230918	101600	22669743	1586	1586	1586	1586	0
530	20230918	101500	22669743	1586	1586	1586	1586	0
531	20230918	101400	22669743	1586	1586	1586	1586	0
532	20230918	101300	22669743	1586	1586	1586	1586	50
533	20230918	101200	22590443	1586	1588	1588	1586	1540
534	20230918	101100	20146942	1588	1588	1588	1588	0
535	20230918	101000	20146942	1588	1588	1588	1588	466
536	20230918	100900	19406934	1588	1589	1589	1588	490
537	20230918	100800	18628327	1589	1589	1589	1589	1335
538	20230918	100700	16507012	1589	1589	1589	1589	178
539	20230918	100600	16224170	1588	1589	1589	1588	572
540	20230918	100500	15315812	1590	1591	1591	1590	374
541	20230918	100400	14721151	1593	1593	1593	1593	0
542	20230918	100300	14721151	1593	1593	1593	1593	0
543	20230918	100200	14721151	1593	1593	1593	1593	0
544	20230918	100100	14721151	1593	1593	1593	1593	30
545	20230918	100000	14673361	1591	1591	1591	1591	0
546	20230918	095900	14673361	1591	1591	1591	1591	0
547	20230918	095800	14673361	1591	1591	1591	1591	0
548	20230918	095700	14673361	1591	1591	1591	1591	0
549	20230918	095600	14673361	1591	1593	1593	1591	8
550	20230918	095500	14660619	1591	1591	1591	1591	21
551	20230918	095400	14627208	1592	1592	1592	1592	30
552	20230918	095300	14579448	1593	1593	1593	1593	0
553	20230918	095200	14579448	1593	1593	1593	1593	0
554	20230918	095100	14579448	1593	1593	1593	1593	0
555	20230918	095000	14579448	1593	1593	1593	1593	0
556	20230918	094900	14579448	1593	1593	1593	1593	40
557	20230918	094800	14515728	1593	1593	1594	1593	100
558	20230918	094700	14356352	1591	1591	1591	1591	0
559	20230918	094600	14356352	1591	1591	1591	1591	0
560	20230918	094500	14356352	1591	1591	1591	1591	10
561	20230918	094400	14340442	1591	1591	1591	1591	100
562	20230918	094300	14181342	1591	1591	1591	1591	42
563	20230918	094200	14114520	1591	1591	1591	1590	23
564	20230918	094100	14077947	1591	1591	1591	1591	2
565	20230918	094000	14074765	1591	1591	1591	1591	0
566	20230918	093900	14074765	1591	1591	1591	1591	1
567	20230918	093800	14073174	1591	1591	1591	1591	4
568	20230918	093700	14066810	1591	1594	1594	1591	8
569	20230918	093600	14054073	1594	1594	1594	1594	0
570	20230918	093500	14054073	1594	1594	1594	1594	0
571	20230918	093400	14054073	1594	1594	1594	1594	3
572	20230918	093300	14049291	1590	1591	1591	1590	30
573	20230918	093200	14001590	1594	1592	1594	1592	4
574	20230918	093100	13995220	1595	1589	1595	1589	182
575	20230918	093000	13705932	1587	1587	1587	1587	10
576	20230918	092900	13690062	1587	1587	1587	1587	0
577	20230918	092800	13690062	1587	1587	1587	1587	0
578	20230918	092700	13690062	1587	1587	1587	1587	1
579	20230918	092600	13688475	1587	1587	1587	1587	0
580	20230918	092500	13688475	1587	1589	1589	1587	1423
581	20230918	092400	11427481	1589	1589	1589	1589	0
582	20230918	092300	11427481	1589	1589	1589	1589	0
583	20230918	092200	11427481	1589	1590	1590	1589	47
584	20230918	092100	11352790	1590	1590	1590	1590	58
585	20230918	092000	11260570	1591	1591	1591	1591	0
586	20230918	091900	11260570	1591	1591	1591	1591	0
587	20230918	091800	11260570	1591	1591	1591	1591	2
588	20230918	091700	11257388	1592	1592	1592	1592	1
589	20230918	091600	11255796	1594	1594	1594	1593	956
590	20230918	091500	9732819	1595	1592	1595	1592	1126
591	20230918	091400	7939118	1592	1589	1592	1589	22
592	20230918	091300	7904145	1589	1589	1590	1589	583
593	20230918	091200	6977743	1589	1589	1589	1589	0
594	20230918	091100	6977743	1589	1589	1589	1589	0
595	20230918	091000	6977743	1589	1586	1589	1585	255
596	20230918	090900	6573510	1585	1585	1585	1585	39
597	20230918	090800	6511695	1588	1588	1588	1588	0
598	20230918	090700	6511695	1588	1588	1588	1588	154
599	20230918	090600	6267143	1590	1590	1590	1588	162
600	20230918	090500	6009593	1589	1589	1589	1589	0
601	20230918	090400	6009593	1589	1589	1589	1589	0
602	20230918	090300	6009593	1589	1589	1589	1589	0
603	20230918	090200	6009593	1589	1589	1589	1589	1
604	20230918	090100	6008004	1580	1580	1580	1580	106
605	20230918	090000	5840524	1593	1579	1593	1579	2690