KissMeData/097800/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194900	774385435	1795	1795	1795	1795	10114
3	20230906	194800	774385435	1795	1795	1795	1795	0
4	20230906	194700	774385435	1795	1795	1795	1795	0
5	20230906	194600	774385435	1795	1795	1795	1795	0
6	20230906	194500	774385435	1795	1795	1795	1795	0
7	20230906	194400	774385435	1795	1795	1795	1795	0
8	20230906	194300	774385435	1795	1795	1795	1795	0
9	20230906	194200	774385435	1795	1795	1795	1795	0
10	20230906	194100	774385435	1795	1795	1795	1795	0
11	20230906	194000	774385435	1795	1795	1795	1795	0
12	20230906	193900	774385435	1795	1795	1795	1795	0
13	20230906	193800	774385435	1795	1795	1795	1795	0
14	20230906	193700	774385435	1795	1795	1795	1795	0
15	20230906	193600	774385435	1795	1795	1795	1795	0
16	20230906	193500	774385435	1795	1795	1795	1795	0
17	20230906	193400	774385435	1795	1795	1795	1795	0
18	20230906	193300	774385435	1795	1795	1795	1795	0
19	20230906	193200	774385435	1795	1795	1795	1795	0
20	20230906	193100	774385435	1795	1795	1795	1795	0
21	20230906	193000	774385435	1795	1795	1795	1795	0
22	20230906	192900	774385435	1795	1795	1795	1795	0
23	20230906	192800	774385435	1795	1795	1795	1795	0
24	20230906	192700	774385435	1795	1795	1795	1795	0
25	20230906	192600	774385435	1795	1795	1795	1795	0
26	20230906	192500	774385435	1795	1795	1795	1795	0
27	20230906	192400	774385435	1795	1795	1795	1795	0
28	20230906	192300	774385435	1795	1795	1795	1795	0
29	20230906	192200	774385435	1795	1795	1795	1795	0
30	20230906	192100	774385435	1795	1795	1795	1795	0
31	20230906	192000	774385435	1795	1795	1795	1795	0
32	20230906	191900	774385435	1795	1795	1795	1795	10114
33	20230906	191800	774385435	1795	1795	1795	1795	0
34	20230906	191700	774385435	1795	1795	1795	1795	0
35	20230906	191600	774385435	1795	1795	1795	1795	0
36	20230906	191500	774385435	1795	1795	1795	1795	0
37	20230906	191400	774385435	1795	1795	1795	1795	0
38	20230906	191300	774385435	1795	1795	1795	1795	0
39	20230906	191200	774385435	1795	1795	1795	1795	0
40	20230906	191100	774385435	1795	1795	1795	1795	0
41	20230906	191000	774385435	1795	1795	1795	1795	0
42	20230906	190900	774385435	1795	1795	1795	1795	0
43	20230906	190800	774385435	1795	1795	1795	1795	0
44	20230906	190700	774385435	1795	1795	1795	1795	0
45	20230906	190600	774385435	1795	1795	1795	1795	0
46	20230906	190500	774385435	1795	1795	1795	1795	0
47	20230906	190400	774385435	1795	1795	1795	1795	0
48	20230906	190300	774385435	1795	1795	1795	1795	0
49	20230906	190200	774385435	1795	1795	1795	1795	0
50	20230906	190100	774385435	1795	1795	1795	1795	0
51	20230906	190000	774385435	1795	1795	1795	1795	0
52	20230906	185900	774385435	1795	1795	1795	1795	0
53	20230906	185800	774385435	1795	1795	1795	1795	0
54	20230906	185700	774385435	1795	1795	1795	1795	0
55	20230906	185600	774385435	1795	1795	1795	1795	0
56	20230906	185500	774385435	1795	1795	1795	1795	0
57	20230906	185400	774385435	1795	1795	1795	1795	0
58	20230906	185300	774385435	1795	1795	1795	1795	0
59	20230906	185200	774385435	1795	1795	1795	1795	0
60	20230906	185100	774385435	1795	1795	1795	1795	0
61	20230906	185000	774385435	1795	1795	1795	1795	0
62	20230906	184900	774385435	1795	1795	1795	1795	10114
63	20230906	184800	774385435	1795	1795	1795	1795	0
64	20230906	184700	774385435	1795	1795	1795	1795	0
65	20230906	184600	774385435	1795	1795	1795	1795	0
66	20230906	184500	774385435	1795	1795	1795	1795	0
67	20230906	184400	774385435	1795	1795	1795	1795	0
68	20230906	184300	774385435	1795	1795	1795	1795	0
69	20230906	184200	774385435	1795	1795	1795	1795	0
70	20230906	184100	774385435	1795	1795	1795	1795	0
71	20230906	184000	774385435	1795	1795	1795	1795	0
72	20230906	183900	774385435	1795	1795	1795	1795	0
73	20230906	183800	774385435	1795	1795	1795	1795	0
74	20230906	183700	774385435	1795	1795	1795	1795	0
75	20230906	183600	774385435	1795	1795	1795	1795	0
76	20230906	183500	774385435	1795	1795	1795	1795	0
77	20230906	183400	774385435	1795	1795	1795	1795	0
78	20230906	183300	774385435	1795	1795	1795	1795	0
79	20230906	183200	774385435	1795	1795	1795	1795	0
80	20230906	183100	774385435	1795	1795	1795	1795	0
81	20230906	183000	774385435	1795	1795	1795	1795	0
82	20230906	182900	774385435	1795	1795	1795	1795	0
83	20230906	182800	774385435	1795	1795	1795	1795	0
84	20230906	182700	774385435	1795	1795	1795	1795	0
85	20230906	182600	774385435	1795	1795	1795	1795	0
86	20230906	182500	774385435	1795	1795	1795	1795	0
87	20230906	182400	774385435	1795	1795	1795	1795	0
88	20230906	182300	774385435	1795	1795	1795	1795	0
89	20230906	182200	774385435	1795	1795	1795	1795	0
90	20230906	182100	774385435	1795	1795	1795	1795	0
91	20230906	182000	774385435	1795	1795	1795	1795	0
92	20230906	181900	774385435	1795	1795	1795	1795	10114
93	20230906	181800	774385435	1795	1795	1795	1795	0
94	20230906	181700	774385435	1795	1795	1795	1795	0
95	20230906	181600	774385435	1795	1795	1795	1795	0
96	20230906	181500	774385435	1795	1795	1795	1795	0
97	20230906	181400	774385435	1795	1795	1795	1795	0
98	20230906	181300	774385435	1795	1795	1795	1795	0
99	20230906	181200	774385435	1795	1795	1795	1795	0
100	20230906	181100	774385435	1795	1795	1795	1795	0
101	20230906	181000	774385435	1795	1795	1795	1795	0
102	20230906	180900	774385435	1795	1795	1795	1795	0
103	20230906	180800	774385435	1795	1795	1795	1795	0
104	20230906	180700	774385435	1795	1795	1795	1795	0
105	20230906	180600	774385435	1795	1795	1795	1795	0
106	20230906	180500	774385435	1795	1795	1795	1795	0
107	20230906	180400	774385435	1795	1795	1795	1795	0
108	20230906	180300	774385435	1795	1795	1795	1795	0
109	20230906	180200	774385435	1795	1795	1795	1795	0
110	20230906	180100	774385435	1795	1795	1795	1795	0
111	20230906	180000	774385435	1795	1795	1795	1795	0
112	20230906	175900	774385435	1795	1795	1795	1795	0
113	20230906	175800	774385435	1795	1795	1795	1795	0
114	20230906	175700	774385435	1795	1795	1795	1795	0
115	20230906	175600	774385435	1795	1795	1795	1795	0
116	20230906	175500	774385435	1795	1795	1795	1795	0
117	20230906	175400	774385435	1795	1795	1795	1795	0
118	20230906	175300	774385435	1795	1795	1795	1795	0
119	20230906	175200	774385435	1795	1795	1795	1795	0
120	20230906	175100	774385435	1795	1795	1795	1795	0
121	20230906	175000	774385435	1795	1795	1795	1795	0
122	20230906	174900	774385435	1795	1795	1795	1795	10114
123	20230906	174800	774385435	1795	1795	1795	1795	0
124	20230906	174700	774385435	1795	1795	1795	1795	0
125	20230906	174600	774385435	1795	1795	1795	1795	0
126	20230906	174500	774385435	1795	1795	1795	1795	0
127	20230906	174400	774385435	1795	1795	1795	1795	0
128	20230906	174300	774385435	1795	1795	1795	1795	0
129	20230906	174200	774385435	1795	1795	1795	1795	0
130	20230906	174100	774385435	1795	1795	1795	1795	0
131	20230906	174000	774385435	1795	1795	1795	1795	0
132	20230906	173900	774385435	1795	1795	1795	1795	0
133	20230906	173800	774385435	1795	1795	1795	1795	0
134	20230906	173700	774385435	1795	1795	1795	1795	0
135	20230906	173600	774385435	1795	1795	1795	1795	0
136	20230906	173500	774385435	1795	1795	1795	1795	0
137	20230906	173400	774385435	1795	1795	1795	1795	0
138	20230906	173300	774385435	1795	1795	1795	1795	0
139	20230906	173200	774385435	1795	1795	1795	1795	0
140	20230906	173100	774385435	1795	1795	1795	1795	0
141	20230906	173000	774385435	1795	1795	1795	1795	0
142	20230906	172900	774385435	1795	1795	1795	1795	0
143	20230906	172800	774385435	1795	1795	1795	1795	0
144	20230906	172700	774385435	1795	1795	1795	1795	0
145	20230906	172600	774385435	1795	1795	1795	1795	0
146	20230906	172500	774385435	1795	1795	1795	1795	0
147	20230906	172400	774385435	1795	1795	1795	1795	0
148	20230906	172300	774385435	1795	1795	1795	1795	0
149	20230906	172200	774385435	1795	1795	1795	1795	0
150	20230906	172100	774385435	1795	1795	1795	1795	0
151	20230906	172000	774385435	1795	1795	1795	1795	0
152	20230906	171900	774385435	1795	1795	1795	1795	10114
153	20230906	171800	774385435	1795	1795	1795	1795	0
154	20230906	171700	774385435	1795	1795	1795	1795	0
155	20230906	171600	774385435	1795	1795	1795	1795	0
156	20230906	171500	774385435	1795	1795	1795	1795	0
157	20230906	171400	774385435	1795	1795	1795	1795	0
158	20230906	171300	774385435	1795	1795	1795	1795	0
159	20230906	171200	774385435	1795	1795	1795	1795	0
160	20230906	171100	774385435	1795	1795	1795	1795	0
161	20230906	171000	774385435	1795	1795	1795	1795	0
162	20230906	170900	774385435	1795	1795	1795	1795	0
163	20230906	170800	774385435	1795	1795	1795	1795	0
164	20230906	170700	774385435	1795	1795	1795	1795	0
165	20230906	170600	774385435	1795	1795	1795	1795	0
166	20230906	170500	774385435	1795	1795	1795	1795	0
167	20230906	170400	774385435	1795	1795	1795	1795	0
168	20230906	170300	774385435	1795	1795	1795	1795	0
169	20230906	170200	774385435	1795	1795	1795	1795	0
170	20230906	170100	774385435	1795	1795	1795	1795	0
171	20230906	170000	774385435	1795	1795	1795	1795	0
172	20230906	165900	774385435	1795	1795	1795	1795	0
173	20230906	165800	774385435	1795	1795	1795	1795	0
174	20230906	165700	774385435	1795	1795	1795	1795	0
175	20230906	165600	774385435	1795	1795	1795	1795	0
176	20230906	165500	774385435	1795	1795	1795	1795	0
177	20230906	165400	774385435	1795	1795	1795	1795	0
178	20230906	165300	774385435	1795	1795	1795	1795	0
179	20230906	165200	774385435	1795	1795	1795	1795	0
180	20230906	165100	774385435	1795	1795	1795	1795	0
181	20230906	165000	774385435	1795	1795	1795	1795	0
182	20230906	164900	774385435	1795	1795	1795	1795	10114
183	20230906	164800	774385435	1795	1795	1795	1795	0
184	20230906	164700	774385435	1795	1795	1795	1795	0
185	20230906	164600	774385435	1795	1795	1795	1795	0
186	20230906	164500	774385435	1795	1795	1795	1795	0
187	20230906	164400	774385435	1795	1795	1795	1795	0
188	20230906	164300	774385435	1795	1795	1795	1795	0
189	20230906	164200	774385435	1795	1795	1795	1795	0
190	20230906	164100	774385435	1795	1795	1795	1795	0
191	20230906	164000	774385435	1795	1795	1795	1795	0
192	20230906	163900	774385435	1795	1795	1795	1795	0
193	20230906	163800	774385435	1795	1795	1795	1795	0
194	20230906	163700	774385435	1795	1795	1795	1795	0
195	20230906	163600	774385435	1795	1795	1795	1795	0
196	20230906	163500	774385435	1795	1795	1795	1795	0
197	20230906	163400	774385435	1795	1795	1795	1795	0
198	20230906	163300	774385435	1795	1795	1795	1795	0
199	20230906	163200	774385435	1795	1795	1795	1795	0
200	20230906	163100	774385435	1795	1795	1795	1795	0
201	20230906	163000	774385435	1795	1795	1795	1795	0
202	20230906	162900	774385435	1795	1795	1795	1795	0
203	20230906	162800	774385435	1795	1795	1795	1795	0
204	20230906	162700	774385435	1795	1795	1795	1795	0
205	20230906	162600	774385435	1795	1795	1795	1795	0
206	20230906	162500	774385435	1795	1795	1795	1795	0
207	20230906	162400	774385435	1795	1795	1795	1795	0
208	20230906	162300	774385435	1795	1795	1795	1795	0
209	20230906	162200	774385435	1795	1795	1795	1795	0
210	20230906	162100	774385435	1795	1795	1795	1795	0
211	20230906	162000	774385435	1795	1795	1795	1795	0
212	20230906	161900	774385435	1795	1795	1795	1795	10114
213	20230906	161800	774385435	1795	1795	1795	1795	0
214	20230906	161700	774385435	1795	1795	1795	1795	0
215	20230906	161600	774385435	1795	1795	1795	1795	0
216	20230906	161500	774385435	1795	1795	1795	1795	0
217	20230906	161400	774385435	1795	1795	1795	1795	0
218	20230906	161300	774385435	1795	1795	1795	1795	0
219	20230906	161200	774385435	1795	1795	1795	1795	0
220	20230906	161100	774385435	1795	1795	1795	1795	0
221	20230906	161000	774385435	1795	1795	1795	1795	0
222	20230906	160900	774385435	1795	1795	1795	1795	0
223	20230906	160800	774385435	1795	1795	1795	1795	0
224	20230906	160700	774385435	1795	1795	1795	1795	0
225	20230906	160600	774385435	1795	1795	1795	1795	0
226	20230906	160500	774385435	1795	1795	1795	1795	0
227	20230906	160400	774385435	1795	1795	1795	1795	0
228	20230906	160300	774385435	1795	1795	1795	1795	0
229	20230906	160200	774385435	1795	1795	1795	1795	0
230	20230906	160100	774385435	1795	1795	1795	1795	0
231	20230906	160000	774385435	1795	1795	1795	1795	0
232	20230906	155900	774385435	1795	1795	1795	1795	0
233	20230906	155800	774385435	1795	1795	1795	1795	0
234	20230906	155700	774385435	1795	1795	1795	1795	0
235	20230906	155600	774385435	1795	1795	1795	1795	0
236	20230906	155500	774385435	1795	1795	1795	1795	0
237	20230906	155400	774385435	1795	1795	1795	1795	0
238	20230906	155300	774385435	1795	1795	1795	1795	0
239	20230906	155200	774385435	1795	1795	1795	1795	0
240	20230906	155100	774385435	1795	1795	1795	1795	0
241	20230906	155000	774385435	1795	1795	1795	1795	0
242	20230906	154900	774385435	1795	1795	1795	1795	10114
243	20230906	154800	774385435	1795	1795	1795	1795	0
244	20230906	154700	774385435	1795	1795	1795	1795	0
245	20230906	154600	774385435	1795	1795	1795	1795	0
246	20230906	154500	774385435	1795	1795	1795	1795	0
247	20230906	154400	774385435	1795	1795	1795	1795	0
248	20230906	154300	774385435	1795	1795	1795	1795	0
249	20230906	154200	774385435	1795	1795	1795	1795	0
250	20230906	154100	774385435	1795	1795	1795	1795	0
251	20230906	154000	774385435	1795	1795	1795	1795	0
252	20230906	153900	774385435	1795	1795	1795	1795	0
253	20230906	153800	774385435	1795	1795	1795	1795	0
254	20230906	153700	774385435	1795	1795	1795	1795	0
255	20230906	153600	774385435	1795	1795	1795	1795	0
256	20230906	153500	774385435	1795	1795	1795	1795	0
257	20230906	153400	774385435	1795	1795	1795	1795	0
258	20230906	153300	774385435	1795	1795	1795	1795	0
259	20230906	153200	774385435	1795	1795	1795	1795	0
260	20230906	153100	774385435	1795	1795	1795	1795	0
261	20230906	153000	774385435	1795	1795	1795	1795	10114
262	20230906	152900	756230805	1803	1803	1803	1803	0
263	20230906	152800	756230805	1803	1803	1803	1803	0
264	20230906	152700	756230805	1803	1803	1803	1803	0
265	20230906	152600	756230805	1803	1803	1803	1803	0
266	20230906	152500	756230805	1803	1803	1803	1803	0
267	20230906	152400	756230805	1803	1803	1803	1803	0
268	20230906	152300	756230805	1803	1803	1803	1803	0
269	20230906	152200	756230805	1803	1803	1803	1803	0
270	20230906	152100	756230805	1803	1803	1803	1803	0
271	20230906	152000	756230805	1803	1803	1803	1803	0
272	20230906	151900	756230805	1803	1803	1803	1803	88
273	20230906	151800	756072141	1803	1803	1803	1803	0
274	20230906	151700	756072141	1803	1803	1803	1803	0
275	20230906	151600	756072141	1803	1800	1803	1800	197
276	20230906	151500	755717511	1801	1804	1804	1801	318
277	20230906	151400	755144487	1804	1804	1804	1804	286
278	20230906	151300	754628543	1804	1804	1804	1804	0
279	20230906	151200	754628543	1804	1800	1804	1799	900
280	20230906	151100	753007415	1799	1798	1799	1798	1000
281	20230906	151000	751208915	1798	1798	1802	1798	14875
282	20230906	150900	724432630	1798	1801	1802	1798	1048
283	20230906	150800	722545068	1802	1802	1803	1801	2899
284	20230906	150700	717320971	1802	1801	1802	1801	1349
285	20230906	150600	714890177	1801	1800	1802	1800	971
286	20230906	150500	713141432	1800	1800	1800	1800	49
287	20230906	150400	713053232	1800	1800	1800	1800	169
288	20230906	150300	712749032	1800	1799	1800	1798	1149
289	20230906	150200	710683091	1799	1799	1799	1799	696
290	20230906	150100	709430987	1799	1799	1799	1799	448
291	20230906	150000	708625035	1800	1803	1804	1800	401
292	20230906	145900	707901694	1804	1804	1804	1804	0
293	20230906	145800	707901694	1804	1804	1804	1804	0
294	20230906	145700	707901694	1804	1804	1804	1804	0
295	20230906	145600	707901694	1804	1804	1804	1804	0
296	20230906	145500	707901694	1804	1804	1804	1804	0
297	20230906	145400	707901694	1804	1804	1804	1804	0
298	20230906	145300	707901694	1804	1804	1804	1804	0
299	20230906	145200	707901694	1804	1804	1804	1804	0
300	20230906	145100	707901694	1804	1799	1804	1799	1615
301	20230906	145000	704992644	1799	1799	1799	1799	0
302	20230906	144900	704992644	1799	1799	1799	1799	0
303	20230906	144800	704992644	1799	1799	1799	1799	0
304	20230906	144700	704992644	1799	1799	1799	1797	8934
305	20230906	144600	688921557	1800	1800	1800	1800	0
306	20230906	144500	688921557	1800	1800	1800	1800	245
307	20230906	144400	688480557	1800	1800	1800	1800	2907
308	20230906	144300	683247957	1800	1800	1804	1800	1795
309	20230906	144200	680016945	1800	1800	1800	1800	200
310	20230906	144100	679656945	1798	1798	1798	1798	0
311	20230906	144000	679656945	1798	1800	1800	1798	1608
312	20230906	143900	676764053	1803	1800	1803	1800	150
313	20230906	143800	676494026	1800	1798	1800	1798	3643
314	20230906	143700	669936880	1800	1800	1800	1800	213
315	20230906	143600	669553480	1800	1801	1801	1800	1382
316	20230906	143500	667065842	1801	1801	1801	1801	8
317	20230906	143400	667051434	1801	1801	1801	1801	8
318	20230906	143300	667037026	1801	1801	1801	1801	207
319	20230906	143200	666664219	1805	1805	1805	1805	7
320	20230906	143100	666651584	1801	1801	1801	1801	0
321	20230906	143000	666651584	1801	1801	1801	1801	0
322	20230906	142900	666651584	1801	1801	1801	1801	1
323	20230906	142800	666649783	1808	1808	1808	1808	0
324	20230906	142700	666649783	1808	1808	1808	1808	0
325	20230906	142600	666649783	1808	1808	1808	1808	0
326	20230906	142500	666649783	1808	1808	1808	1808	0
327	20230906	142400	666649783	1808	1808	1808	1808	0
328	20230906	142300	666649783	1808	1807	1808	1807	100
329	20230906	142200	666469036	1807	1807	1807	1806	62
330	20230906	142100	666357005	1808	1801	1808	1801	1400
331	20230906	142000	663828605	1808	1808	1808	1808	0
332	20230906	141900	663828605	1808	1808	1808	1808	0
333	20230906	141800	663828605	1808	1808	1808	1808	100
334	20230906	141700	663647805	1808	1808	1808	1808	0
335	20230906	141600	663647805	1808	1808	1808	1808	0
336	20230906	141500	663647805	1808	1808	1808	1808	1
337	20230906	141400	663645997	1800	1800	1800	1800	2
338	20230906	141300	663642397	1800	1800	1800	1800	40
339	20230906	141200	663570397	1808	1808	1808	1808	7
340	20230906	141100	663557741	1810	1800	1810	1800	1720
341	20230906	141000	660446121	1809	1809	1809	1809	0
342	20230906	140900	660446121	1809	1809	1809	1809	16
343	20230906	140800	660417177	1810	1810	1810	1810	0
344	20230906	140700	660417177	1810	1809	1810	1809	665
345	20230906	140600	659213628	1810	1810	1810	1810	0
346	20230906	140500	659213628	1810	1810	1810	1810	90
347	20230906	140400	659050728	1810	1810	1810	1810	0
348	20230906	140300	659050728	1810	1809	1810	1809	223
349	20230906	140200	658647198	1810	1803	1810	1803	3165
350	20230906	140100	652923110	1804	1804	1804	1804	232
351	20230906	140000	652504582	1805	1804	1805	1804	423
352	20230906	135900	651741489	1803	1803	1803	1803	0
353	20230906	135800	651741489	1803	1803	1803	1803	70
354	20230906	135700	651615279	1803	1803	1803	1802	1639
355	20230906	135600	648660182	1803	1803	1803	1803	20
356	20230906	135500	648624122	1803	1803	1803	1803	0
357	20230906	135400	648624122	1803	1803	1803	1803	0
358	20230906	135300	648624122	1803	1799	1803	1799	1839
359	20230906	135200	645312527	1798	1798	1798	1798	1
360	20230906	135100	645310729	1798	1797	1799	1797	253
361	20230906	135000	644855647	1797	1797	1797	1797	28
362	20230906	134900	644805331	1798	1797	1798	1797	37
363	20230906	134800	644738832	1797	1797	1797	1797	747
364	20230906	134700	643396473	1797	1797	1797	1797	15
365	20230906	134600	643369518	1797	1797	1797	1797	15
366	20230906	134500	643342563	1798	1798	1799	1798	396
367	20230906	134400	642630553	1798	1798	1798	1798	17
368	20230906	134300	642599987	1798	1798	1798	1798	8
369	20230906	134200	642585603	1798	1798	1798	1798	218
370	20230906	134100	642193639	1798	1798	1798	1798	2
371	20230906	134000	642190043	1798	1798	1798	1798	66
372	20230906	133900	642071375	1798	1800	1800	1798	1803
373	20230906	133800	638826103	1798	1798	1798	1798	0
374	20230906	133700	638826103	1798	1798	1798	1798	15
375	20230906	133600	638799133	1798	1798	1798	1798	0
376	20230906	133500	638799133	1798	1798	1798	1798	0
377	20230906	133400	638799133	1798	1798	1798	1798	1000
378	20230906	133300	637001133	1800	1800	1800	1800	241
379	20230906	133200	636567333	1800	1800	1800	1800	0
380	20230906	133100	636567333	1800	1800	1800	1800	0
381	20230906	133000	636567333	1800	1800	1800	1800	54
382	20230906	132900	636470133	1800	1800	1800	1800	0
383	20230906	132800	636470133	1800	1800	1800	1800	0
384	20230906	132700	636470133	1800	1800	1800	1800	14
385	20230906	132600	636444933	1800	1800	1800	1800	100
386	20230906	132500	636264933	1800	1800	1800	1800	503
387	20230906	132400	635359533	1800	1803	1803	1800	3336
388	20230906	132300	629351202	1803	1803	1803	1803	55
389	20230906	132200	629252037	1803	1803	1803	1803	130
390	20230906	132100	629017647	1803	1803	1803	1803	0
391	20230906	132000	629017647	1803	1803	1803	1803	30
392	20230906	131900	628963557	1802	1802	1802	1802	110
393	20230906	131800	628765337	1802	1802	1802	1802	500
394	20230906	131700	627864337	1802	1802	1802	1802	651
395	20230906	131600	626691235	1802	1801	1802	1801	2149
396	20230906	131500	622818886	1800	1801	1801	1800	476
397	20230906	131400	621962085	1800	1798	1800	1796	1323
398	20230906	131300	619585867	1796	1796	1796	1796	0
399	20230906	131200	619585867	1796	1796	1796	1796	1
400	20230906	131100	619584071	1796	1796	1796	1796	1
401	20230906	131000	619582275	1796	1796	1796	1796	0
402	20230906	130900	619582275	1796	1800	1800	1796	1497
403	20230906	130800	616892889	1802	1802	1802	1802	0
404	20230906	130700	616892889	1802	1800	1802	1800	439
405	20230906	130600	616102587	1802	1802	1802	1802	0
406	20230906	130500	616102587	1802	1802	1802	1802	0
407	20230906	130400	616102587	1802	1802	1802	1802	1
408	20230906	130300	616100785	1796	1796	1796	1796	0
409	20230906	130200	616100785	1796	1796	1796	1796	0
410	20230906	130100	616100785	1796	1796	1796	1796	15
411	20230906	130000	616073845	1796	1796	1796	1796	251
412	20230906	125900	615623049	1796	1800	1800	1796	1606
413	20230906	125800	612737697	1804	1804	1804	1804	0
414	20230906	125700	612737697	1804	1803	1804	1803	100
415	20230906	125600	612557355	1800	1803	1804	1800	1658
416	20230906	125500	609566626	1803	1803	1803	1803	0
417	20230906	125400	609566626	1803	1803	1803	1803	2
418	20230906	125300	609563020	1800	1800	1800	1800	0
419	20230906	125200	609563020	1800	1800	1800	1800	6
420	20230906	125100	609552220	1800	1800	1800	1800	6
421	20230906	125000	609541420	1800	1800	1800	1800	176
422	20230906	124900	609224620	1800	1800	1800	1800	0
423	20230906	124800	609224620	1800	1800	1800	1800	604
424	20230906	124700	608137420	1800	1800	1800	1800	111
425	20230906	124600	607937620	1796	1796	1796	1796	0
426	20230906	124500	607937620	1796	1796	1796	1796	65
427	20230906	124400	607820880	1796	1796	1796	1796	0
428	20230906	124300	607820880	1796	1796	1796	1796	5
429	20230906	124200	607811900	1796	1796	1796	1796	0
430	20230906	124100	607811900	1796	1796	1796	1796	0
431	20230906	124000	607811900	1796	1796	1796	1796	0
432	20230906	123900	607811900	1796	1796	1796	1796	1
433	20230906	123800	607810104	1800	1800	1800	1800	178
434	20230906	123700	607489704	1800	1797	1800	1797	108
435	20230906	123600	607295310	1794	1794	1794	1794	0
436	20230906	123500	607295310	1794	1794	1794	1794	0
437	20230906	123400	607295310	1794	1794	1794	1794	500
438	20230906	123300	606398310	1794	1794	1794	1794	1910
439	20230906	123200	602971770	1794	1794	1794	1794	0
440	20230906	123100	602971770	1794	1794	1794	1794	0
441	20230906	123000	602971770	1794	1794	1794	1794	0
442	20230906	122900	602971770	1794	1794	1794	1794	570
443	20230906	122800	601949190	1794	1794	1794	1794	0
444	20230906	122700	601949190	1794	1794	1794	1794	180
445	20230906	122600	601626270	1794	1794	1794	1794	0
446	20230906	122500	601626270	1794	1794	1794	1794	386
447	20230906	122400	600933786	1794	1794	1794	1794	0
448	20230906	122300	600933786	1794	1794	1794	1794	100
449	20230906	122200	600754386	1797	1798	1798	1797	272
450	20230906	122100	600265439	1797	1797	1797	1797	10
451	20230906	122000	600247469	1797	1797	1797	1797	400
452	20230906	121900	599528669	1797	1797	1797	1797	1
453	20230906	121800	599526872	1797	1797	1797	1797	1580
454	20230906	121700	596687612	1794	1794	1794	1794	4395
455	20230906	121600	588802982	1794	1794	1794	1794	0
456	20230906	121500	588802982	1794	1794	1794	1794	50
457	20230906	121400	588713282	1794	1794	1794	1794	3
458	20230906	121300	588707900	1793	1795	1795	1793	615
459	20230906	121200	587604958	1798	1798	1798	1798	0
460	20230906	121100	587604958	1798	1798	1798	1798	100
461	20230906	121000	587425158	1798	1796	1798	1796	4000
462	20230906	120900	580234106	1796	1796	1796	1796	26
463	20230906	120800	580187410	1796	1797	1797	1796	53
464	20230906	120700	580092182	1798	1798	1798	1798	74
465	20230906	120600	579959130	1798	1800	1800	1798	245
466	20230906	120500	579518344	1800	1800	1800	1800	12
467	20230906	120400	579496744	1803	1805	1805	1803	2534
468	20230906	120300	574925611	1805	1805	1805	1805	12
469	20230906	120200	574903951	1805	1805	1805	1805	0
470	20230906	120100	574903951	1805	1805	1805	1805	44
471	20230906	120000	574824531	1805	1805	1805	1805	0
472	20230906	115900	574824531	1805	1805	1805	1805	18
473	20230906	115800	574792041	1806	1806	1806	1806	0
474	20230906	115700	574792041	1806	1806	1806	1806	8
475	20230906	115600	574777593	1806	1806	1806	1806	70
476	20230906	115500	574651173	1806	1806	1806	1806	100
477	20230906	115400	574470573	1806	1806	1806	1806	107
478	20230906	115300	574277331	1805	1805	1805	1805	50
479	20230906	115200	574187081	1804	1805	1805	1804	209
480	20230906	115100	573809929	1804	1804	1804	1804	100
481	20230906	115000	573629529	1806	1808	1808	1806	504
482	20230906	114900	572718305	1808	1808	1808	1808	0
483	20230906	114800	572718305	1808	1808	1808	1808	0
484	20230906	114700	572718305	1808	1808	1808	1808	50
485	20230906	114600	572627905	1808	1805	1808	1805	138
486	20230906	114500	572378683	1805	1805	1805	1805	0
487	20230906	114400	572378683	1805	1803	1805	1803	355
488	20230906	114300	571738536	1803	1803	1803	1803	0
489	20230906	114200	571738536	1803	1800	1803	1800	4681
490	20230906	114100	563308883	1800	1795	1800	1795	713
491	20230906	114000	562029033	1795	1796	1796	1795	200
492	20230906	113900	561669956	1796	1798	1798	1796	367
493	20230906	113800	561010258	1798	1798	1798	1798	163
494	20230906	113700	560717184	1798	1801	1801	1798	275
495	20230906	113600	560222194	1802	1802	1802	1802	0
496	20230906	113500	560222194	1802	1802	1802	1802	0
497	20230906	113400	560222194	1802	1802	1802	1802	0
498	20230906	113300	560222194	1802	1802	1802	1802	2
499	20230906	113200	560218590	1802	1802	1802	1802	277
500	20230906	113100	559719436	1802	1802	1802	1802	1
501	20230906	113000	559717634	1791	1801	1801	1791	118
502	20230906	112900	559506116	1791	1792	1792	1791	2300
503	20230906	112800	555386636	1791	1791	1791	1791	42
504	20230906	112700	555311414	1791	1792	1801	1791	1503
505	20230906	112600	552618862	1800	1793	1800	1793	1000
506	20230906	112500	550823253	1792	1792	1792	1792	0
507	20230906	112400	550823253	1792	1792	1792	1792	45
508	20230906	112300	550742613	1793	1794	1794	1793	140
509	20230906	112200	550491493	1794	1794	1794	1794	20
510	20230906	112100	550455613	1795	1795	1795	1795	4
511	20230906	112000	550448433	1795	1797	1798	1795	101
512	20230906	111900	550266865	1795	1796	1796	1795	737
513	20230906	111800	548943437	1796	1797	1797	1796	12
514	20230906	111700	548921883	1797	1797	1797	1797	0
515	20230906	111600	548921883	1797	1798	1798	1797	109
516	20230906	111500	548725910	1798	1798	1798	1798	2
517	20230906	111400	548722314	1798	1798	1798	1798	10
518	20230906	111300	548704334	1798	1798	1798	1798	1
519	20230906	111200	548702536	1798	1798	1798	1798	0
520	20230906	111100	548702536	1798	1798	1798	1798	239
521	20230906	111000	548272814	1798	1798	1798	1798	50
522	20230906	110900	548182914	1798	1798	1798	1798	0
523	20230906	110800	548182914	1798	1798	1798	1798	0
524	20230906	110700	548182914	1798	1798	1798	1798	20
525	20230906	110600	548146954	1797	1797	1797	1797	0
526	20230906	110500	548146954	1797	1799	1799	1796	550
527	20230906	110400	547158711	1799	1799	1799	1799	1
528	20230906	110300	547156912	1799	1799	1799	1799	0
529	20230906	110200	547156912	1799	1799	1799	1799	215
530	20230906	110100	546770127	1800	1799	1800	1799	543
531	20230906	110000	545792990	1800	1796	1800	1796	1306
532	20230906	105900	543442616	1796	1796	1796	1796	0
533	20230906	105800	543442616	1796	1796	1796	1796	0
534	20230906	105700	543442616	1796	1798	1798	1796	59
535	20230906	105600	543336607	1799	1800	1800	1799	1085
536	20230906	105500	541383628	1800	1801	1801	1800	1003
537	20230906	105400	539578211	1801	1801	1801	1801	0
538	20230906	105300	539578211	1801	1801	1801	1801	59
539	20230906	105200	539471952	1800	1800	1801	1800	462
540	20230906	105100	538640184	1800	1800	1800	1800	1214
541	20230906	105000	536454984	1802	1800	1802	1800	21
542	20230906	104900	536417144	1804	1800	1804	1800	28
543	20230906	104800	536366680	1800	1800	1800	1800	0
544	20230906	104700	536366680	1800	1800	1800	1800	319
545	20230906	104600	535792480	1800	1800	1800	1800	273
546	20230906	104500	535301080	1800	1800	1800	1800	1629
547	20230906	104400	532368880	1800	1791	1800	1791	5827
548	20230906	104300	521903139	1790	1790	1790	1790	0
549	20230906	104200	521903139	1790	1790	1790	1787	2521
550	20230906	104100	517393826	1790	1793	1793	1790	13060
551	20230906	104000	493997581	1793	1796	1797	1793	2394
552	20230906	103900	489699285	1795	1795	1795	1795	1
553	20230906	103800	489697490	1795	1796	1796	1792	13169
554	20230906	103700	466075594	1797	1797	1797	1797	65
555	20230906	103600	465958789	1797	1797	1797	1797	940
556	20230906	103500	464269609	1797	1798	1798	1797	992
557	20230906	103400	462486093	1798	1798	1798	1798	108
558	20230906	103300	462291909	1798	1799	1799	1798	1000
559	20230906	103200	460493904	1799	1799	1799	1799	0
560	20230906	103100	460493904	1799	1799	1799	1799	598
561	20230906	103000	459418102	1806	1800	1806	1800	117
562	20230906	102900	459206806	1800	1800	1800	1800	0
563	20230906	102800	459206806	1800	1800	1800	1800	879
564	20230906	102700	457624606	1799	1799	1799	1799	2693
565	20230906	102600	452779899	1797	1799	1799	1797	742
566	20230906	102500	451445761	1800	1800	1800	1800	0
567	20230906	102400	451445761	1800	1801	1801	1799	3510
568	20230906	102300	445128395	1800	1800	1800	1800	0
569	20230906	102200	445128395	1800	1800	1800	1800	400
570	20230906	102100	444408395	1800	1800	1802	1800	1602
571	20230906	102000	441523876	1798	1798	1798	1798	0
572	20230906	101900	441523876	1798	1798	1798	1798	1
573	20230906	101800	441522078	1797	1797	1798	1796	988
574	20230906	101700	439746574	1794	1803	1803	1794	14654
575	20230906	101600	413361230	1804	1806	1806	1804	2023
576	20230906	101500	409710638	1806	1806	1806	1805	3820
577	20230906	101400	402814214	1806	1808	1808	1806	4852
578	20230906	101300	394050302	1809	1810	1810	1808	549
579	20230906	101200	393056663	1812	1809	1812	1809	545
580	20230906	101100	392070728	1809	1809	1809	1809	187
581	20230906	101000	391732445	1809	1813	1813	1809	38
582	20230906	100900	391663555	1816	1816	1816	1816	0
583	20230906	100800	391663555	1816	1816	1816	1816	0
584	20230906	100700	391663555	1816	1816	1816	1816	0
585	20230906	100600	391663555	1816	1816	1816	1816	0
586	20230906	100500	391663555	1816	1816	1816	1816	1
587	20230906	100400	391661739	1807	1807	1807	1806	600
588	20230906	100300	390577964	1820	1807	1820	1806	3652
589	20230906	100200	383959336	1807	1807	1807	1807	10
590	20230906	100100	383941266	1807	1808	1808	1807	2879
591	20230906	100000	378736548	1809	1809	1809	1809	145
592	20230906	095900	378474243	1809	1809	1809	1809	0
593	20230906	095800	378474243	1809	1810	1810	1809	720
594	20230906	095700	377171543	1816	1816	1816	1816	20
595	20230906	095600	377135223	1817	1817	1817	1817	0
596	20230906	095500	377135223	1817	1817	1817	1817	0
597	20230906	095400	377135223	1817	1817	1817	1817	24
598	20230906	095300	377091615	1819	1819	1819	1819	0
599	20230906	095200	377091615	1819	1819	1819	1819	0
600	20230906	095100	377091615	1819	1819	1819	1819	0
601	20230906	095000	377091615	1819	1819	1819	1819	16
602	20230906	094900	377062511	1809	1828	1828	1809	4
603	20230906	094800	377055237	1828	1826	1828	1826	300
604	20230906	094700	376507144	1828	1806	1828	1806	2150
605	20230906	094600	372606808	1807	1807	1809	1807	926
606	20230906	094500	370932749	1807	1806	1807	1806	32
607	20230906	094400	370874955	1806	1807	1807	1806	1160
608	20230906	094300	368778875	1806	1805	1807	1805	407
609	20230906	094200	368044047	1809	1805	1809	1805	599
610	20230906	094100	366962812	1806	1806	1806	1806	691
611	20230906	094000	365714866	1815	1808	1815	1805	5407
612	20230906	093900	355948223	1815	1815	1815	1815	12
613	20230906	093800	355926443	1815	1815	1815	1807	4014
614	20230906	093700	348669607	1809	1813	1815	1809	4343
615	20230906	093600	340803182	1813	1816	1816	1813	1482
616	20230906	093500	338114317	1816	1821	1821	1816	2395
617	20230906	093400	333764991	1821	1828	1829	1821	2076
618	20230906	093300	329976943	1828	1828	1828	1828	26
619	20230906	093200	329929415	1816	1816	1816	1816	3
620	20230906	093100	329923967	1830	1830	1830	1830	11
621	20230906	093000	329903837	1830	1820	1830	1820	5547
622	20230906	092900	319769845	1821	1820	1821	1819	35
623	20230906	092800	319706114	1821	1821	1821	1820	18
624	20230906	092700	319673345	1821	1811	1821	1811	61
625	20230906	092600	319562309	1821	1821	1821	1819	202
626	20230906	092500	319194570	1810	1810	1810	1810	539
627	20230906	092400	318218980	1809	1809	1810	1809	236
628	20230906	092300	317792053	1809	1815	1826	1809	3555
629	20230906	092200	311354795	1829	1828	1829	1828	40
630	20230906	092100	311281641	1831	1831	1831	1831	0
631	20230906	092000	311281641	1831	1831	1831	1831	0
632	20230906	091900	311281641	1831	1831	1831	1831	168
633	20230906	091800	310974033	1831	1816	1831	1806	6696
634	20230906	091700	298841817	1816	1810	1816	1806	2691
635	20230906	091600	293970034	1810	1822	1822	1810	3525
636	20230906	091500	287569672	1822	1822	1822	1822	1152
637	20230906	091400	285470728	1822	1828	1828	1822	7573
638	20230906	091300	271665369	1829	1823	1829	1823	13998
639	20230906	091200	246143999	1823	1823	1831	1823	513
640	20230906	091100	245208560	1823	1823	1831	1823	1383
641	20230906	091000	242687335	1824	1840	1840	1824	9023
642	20230906	090900	226151852	1840	1841	1841	1840	1521
643	20230906	090800	223352020	1841	1849	1849	1841	2500
644	20230906	090700	218733520	1849	1851	1851	1841	16344
645	20230906	090600	188516216	1850	1865	1865	1850	5768
646	20230906	090500	177774529	1864	1864	1866	1864	1191
647	20230906	090400	175553078	1860	1873	1873	1860	12679
648	20230906	090300	151895161	1870	1872	1875	1870	22063
649	20230906	090200	110570656	1870	1839	1870	1835	28692
650	20230906	090100	57438206	1833	1832	1833	1832	5617
651	20230906	090000	47147854	1840	1848	1848	1832	25646