KissMeData/027710/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190200	909843448	1845	1845	1845	1845	7301
3	20230915	190100	909843448	1845	1845	1845	1845	0
4	20230915	190000	909843448	1845	1845	1845	1845	0
5	20230915	185900	909843448	1845	1845	1845	1845	0
6	20230915	185800	909843448	1845	1845	1845	1845	0
7	20230915	185700	909843448	1845	1845	1845	1845	0
8	20230915	185600	909843448	1845	1845	1845	1845	0
9	20230915	185500	909843448	1845	1845	1845	1845	0
10	20230915	185400	909843448	1845	1845	1845	1845	0
11	20230915	185300	909843448	1845	1845	1845	1845	0
12	20230915	185200	909843448	1845	1845	1845	1845	0
13	20230915	185100	909843448	1845	1845	1845	1845	0
14	20230915	185000	909843448	1845	1845	1845	1845	0
15	20230915	184900	909843448	1845	1845	1845	1845	0
16	20230915	184800	909843448	1845	1845	1845	1845	0
17	20230915	184700	909843448	1845	1845	1845	1845	0
18	20230915	184600	909843448	1845	1845	1845	1845	0
19	20230915	184500	909843448	1845	1845	1845	1845	0
20	20230915	184400	909843448	1845	1845	1845	1845	0
21	20230915	184300	909843448	1845	1845	1845	1845	0
22	20230915	184200	909843448	1845	1845	1845	1845	0
23	20230915	184100	909843448	1845	1845	1845	1845	0
24	20230915	184000	909843448	1845	1845	1845	1845	0
25	20230915	183900	909843448	1845	1845	1845	1845	0
26	20230915	183800	909843448	1845	1845	1845	1845	0
27	20230915	183700	909843448	1845	1845	1845	1845	0
28	20230915	183600	909843448	1845	1845	1845	1845	0
29	20230915	183500	909843448	1845	1845	1845	1845	0
30	20230915	183400	909843448	1845	1845	1845	1845	0
31	20230915	183300	909843448	1845	1845	1845	1845	0
32	20230915	183200	909843448	1845	1845	1845	1845	7301
33	20230915	183100	909843448	1845	1845	1845	1845	0
34	20230915	183000	909843448	1845	1845	1845	1845	0
35	20230915	182900	909843448	1845	1845	1845	1845	0
36	20230915	182800	909843448	1845	1845	1845	1845	0
37	20230915	182700	909843448	1845	1845	1845	1845	0
38	20230915	182600	909843448	1845	1845	1845	1845	0
39	20230915	182500	909843448	1845	1845	1845	1845	0
40	20230915	182400	909843448	1845	1845	1845	1845	0
41	20230915	182300	909843448	1845	1845	1845	1845	0
42	20230915	182200	909843448	1845	1845	1845	1845	0
43	20230915	182100	909843448	1845	1845	1845	1845	0
44	20230915	182000	909843448	1845	1845	1845	1845	0
45	20230915	181900	909843448	1845	1845	1845	1845	0
46	20230915	181800	909843448	1845	1845	1845	1845	0
47	20230915	181700	909843448	1845	1845	1845	1845	0
48	20230915	181600	909843448	1845	1845	1845	1845	0
49	20230915	181500	909843448	1845	1845	1845	1845	0
50	20230915	181400	909843448	1845	1845	1845	1845	0
51	20230915	181300	909843448	1845	1845	1845	1845	0
52	20230915	181200	909843448	1845	1845	1845	1845	0
53	20230915	181100	909843448	1845	1845	1845	1845	0
54	20230915	181000	909843448	1845	1845	1845	1845	0
55	20230915	180900	909843448	1845	1845	1845	1845	0
56	20230915	180800	909843448	1845	1845	1845	1845	0
57	20230915	180700	909843448	1845	1845	1845	1845	0
58	20230915	180600	909843448	1845	1845	1845	1845	0
59	20230915	180500	909843448	1845	1845	1845	1845	0
60	20230915	180400	909843448	1845	1845	1845	1845	0
61	20230915	180300	909843448	1845	1845	1845	1845	0
62	20230915	180200	909843448	1845	1845	1845	1845	7301
63	20230915	180100	909843448	1845	1845	1845	1845	0
64	20230915	180000	909843448	1845	1845	1845	1845	0
65	20230915	175900	909843448	1845	1845	1845	1845	0
66	20230915	175800	909843448	1845	1845	1845	1845	0
67	20230915	175700	909843448	1845	1845	1845	1845	0
68	20230915	175600	909843448	1845	1845	1845	1845	0
69	20230915	175500	909843448	1845	1845	1845	1845	0
70	20230915	175400	909843448	1845	1845	1845	1845	0
71	20230915	175300	909843448	1845	1845	1845	1845	0
72	20230915	175200	909843448	1845	1845	1845	1845	0
73	20230915	175100	909843448	1845	1845	1845	1845	0
74	20230915	175000	909843448	1845	1845	1845	1845	0
75	20230915	174900	909843448	1845	1845	1845	1845	0
76	20230915	174800	909843448	1845	1845	1845	1845	0
77	20230915	174700	909843448	1845	1845	1845	1845	0
78	20230915	174600	909843448	1845	1845	1845	1845	0
79	20230915	174500	909843448	1845	1845	1845	1845	0
80	20230915	174400	909843448	1845	1845	1845	1845	0
81	20230915	174300	909843448	1845	1845	1845	1845	0
82	20230915	174200	909843448	1845	1845	1845	1845	0
83	20230915	174100	909843448	1845	1845	1845	1845	0
84	20230915	174000	909843448	1845	1845	1845	1845	0
85	20230915	173900	909843448	1845	1845	1845	1845	0
86	20230915	173800	909843448	1845	1845	1845	1845	0
87	20230915	173700	909843448	1845	1845	1845	1845	0
88	20230915	173600	909843448	1845	1845	1845	1845	0
89	20230915	173500	909843448	1845	1845	1845	1845	0
90	20230915	173400	909843448	1845	1845	1845	1845	0
91	20230915	173300	909843448	1845	1845	1845	1845	0
92	20230915	173200	909843448	1845	1845	1845	1845	7301
93	20230915	173100	909843448	1845	1845	1845	1845	0
94	20230915	173000	909843448	1845	1845	1845	1845	0
95	20230915	172900	909843448	1845	1845	1845	1845	0
96	20230915	172800	909843448	1845	1845	1845	1845	0
97	20230915	172700	909843448	1845	1845	1845	1845	0
98	20230915	172600	909843448	1845	1845	1845	1845	0
99	20230915	172500	909843448	1845	1845	1845	1845	0
100	20230915	172400	909843448	1845	1845	1845	1845	0
101	20230915	172300	909843448	1845	1845	1845	1845	0
102	20230915	172200	909843448	1845	1845	1845	1845	0
103	20230915	172100	909843448	1845	1845	1845	1845	0
104	20230915	172000	909843448	1845	1845	1845	1845	0
105	20230915	171900	909843448	1845	1845	1845	1845	0
106	20230915	171800	909843448	1845	1845	1845	1845	0
107	20230915	171700	909843448	1845	1845	1845	1845	0
108	20230915	171600	909843448	1845	1845	1845	1845	0
109	20230915	171500	909843448	1845	1845	1845	1845	0
110	20230915	171400	909843448	1845	1845	1845	1845	0
111	20230915	171300	909843448	1845	1845	1845	1845	0
112	20230915	171200	909843448	1845	1845	1845	1845	0
113	20230915	171100	909843448	1845	1845	1845	1845	0
114	20230915	171000	909843448	1845	1845	1845	1845	0
115	20230915	170900	909843448	1845	1845	1845	1845	0
116	20230915	170800	909843448	1845	1845	1845	1845	0
117	20230915	170700	909843448	1845	1845	1845	1845	0
118	20230915	170600	909843448	1845	1845	1845	1845	0
119	20230915	170500	909843448	1845	1845	1845	1845	0
120	20230915	170400	909843448	1845	1845	1845	1845	0
121	20230915	170300	909843448	1845	1845	1845	1845	0
122	20230915	170200	909843448	1845	1845	1845	1845	7301
123	20230915	170100	909843448	1845	1845	1845	1845	0
124	20230915	170000	909843448	1845	1845	1845	1845	0
125	20230915	165900	909843448	1845	1845	1845	1845	0
126	20230915	165800	909843448	1845	1845	1845	1845	0
127	20230915	165700	909843448	1845	1845	1845	1845	0
128	20230915	165600	909843448	1845	1845	1845	1845	0
129	20230915	165500	909843448	1845	1845	1845	1845	0
130	20230915	165400	909843448	1845	1845	1845	1845	0
131	20230915	165300	909843448	1845	1845	1845	1845	0
132	20230915	165200	909843448	1845	1845	1845	1845	0
133	20230915	165100	909843448	1845	1845	1845	1845	0
134	20230915	165000	909843448	1845	1845	1845	1845	0
135	20230915	164900	909843448	1845	1845	1845	1845	0
136	20230915	164800	909843448	1845	1845	1845	1845	0
137	20230915	164700	909843448	1845	1845	1845	1845	0
138	20230915	164600	909843448	1845	1845	1845	1845	0
139	20230915	164500	909843448	1845	1845	1845	1845	0
140	20230915	164400	909843448	1845	1845	1845	1845	0
141	20230915	164300	909843448	1845	1845	1845	1845	0
142	20230915	164200	909843448	1845	1845	1845	1845	0
143	20230915	164100	909843448	1845	1845	1845	1845	0
144	20230915	164000	909843448	1845	1845	1845	1845	0
145	20230915	163900	909843448	1845	1845	1845	1845	0
146	20230915	163800	909843448	1845	1845	1845	1845	0
147	20230915	163700	909843448	1845	1845	1845	1845	0
148	20230915	163600	909843448	1845	1845	1845	1845	0
149	20230915	163500	909843448	1845	1845	1845	1845	0
150	20230915	163400	909843448	1845	1845	1845	1845	0
151	20230915	163300	909843448	1845	1845	1845	1845	0
152	20230915	163200	909843448	1845	1845	1845	1845	7301
153	20230915	163100	909843448	1845	1845	1845	1845	0
154	20230915	163000	909843448	1845	1845	1845	1845	0
155	20230915	162900	909843448	1845	1845	1845	1845	0
156	20230915	162800	909843448	1845	1845	1845	1845	0
157	20230915	162700	909843448	1845	1845	1845	1845	0
158	20230915	162600	909843448	1845	1845	1845	1845	0
159	20230915	162500	909843448	1845	1845	1845	1845	0
160	20230915	162400	909843448	1845	1845	1845	1845	0
161	20230915	162300	909843448	1845	1845	1845	1845	0
162	20230915	162200	909843448	1845	1845	1845	1845	0
163	20230915	162100	909843448	1845	1845	1845	1845	0
164	20230915	162000	909843448	1845	1845	1845	1845	0
165	20230915	161900	909843448	1845	1845	1845	1845	0
166	20230915	161800	909843448	1845	1845	1845	1845	0
167	20230915	161700	909843448	1845	1845	1845	1845	0
168	20230915	161600	909843448	1845	1845	1845	1845	0
169	20230915	161500	909843448	1845	1845	1845	1845	0
170	20230915	161400	909843448	1845	1845	1845	1845	0
171	20230915	161300	909843448	1845	1845	1845	1845	0
172	20230915	161200	909843448	1845	1845	1845	1845	0
173	20230915	161100	909843448	1845	1845	1845	1845	0
174	20230915	161000	909843448	1845	1845	1845	1845	0
175	20230915	160900	909843448	1845	1845	1845	1845	0
176	20230915	160800	909843448	1845	1845	1845	1845	0
177	20230915	160700	909843448	1845	1845	1845	1845	0
178	20230915	160600	909843448	1845	1845	1845	1845	0
179	20230915	160500	909843448	1845	1845	1845	1845	0
180	20230915	160400	909843448	1845	1845	1845	1845	0
181	20230915	160300	909843448	1845	1845	1845	1845	0
182	20230915	160200	909843448	1845	1845	1845	1845	7301
183	20230915	160100	909843448	1845	1845	1845	1845	0
184	20230915	160000	909843448	1845	1845	1845	1845	0
185	20230915	155900	909843448	1845	1845	1845	1845	0
186	20230915	155800	909843448	1845	1845	1845	1845	0
187	20230915	155700	909843448	1845	1845	1845	1845	0
188	20230915	155600	909843448	1845	1845	1845	1845	0
189	20230915	155500	909843448	1845	1845	1845	1845	0
190	20230915	155400	909843448	1845	1845	1845	1845	0
191	20230915	155300	909843448	1845	1845	1845	1845	0
192	20230915	155200	909843448	1845	1845	1845	1845	0
193	20230915	155100	909843448	1845	1845	1845	1845	0
194	20230915	155000	909843448	1845	1845	1845	1845	0
195	20230915	154900	909843448	1845	1845	1845	1845	0
196	20230915	154800	909843448	1845	1845	1845	1845	0
197	20230915	154700	909843448	1845	1845	1845	1845	0
198	20230915	154600	909843448	1845	1845	1845	1845	0
199	20230915	154500	909843448	1845	1845	1845	1845	0
200	20230915	154400	909843448	1845	1845	1845	1845	0
201	20230915	154300	909843448	1845	1845	1845	1845	0
202	20230915	154200	909843448	1845	1845	1845	1845	0
203	20230915	154100	909843448	1845	1845	1845	1845	0
204	20230915	154000	909843448	1845	1845	1845	1845	0
205	20230915	153900	909843448	1845	1845	1845	1845	0
206	20230915	153800	909843448	1845	1845	1845	1845	0
207	20230915	153700	909843448	1845	1845	1845	1845	0
208	20230915	153600	909843448	1845	1845	1845	1845	0
209	20230915	153500	909843448	1845	1845	1845	1845	0
210	20230915	153400	909843448	1845	1845	1845	1845	0
211	20230915	153300	909843448	1845	1845	1845	1845	0
212	20230915	153200	909843448	1845	1845	1845	1845	7301
213	20230915	153100	909843448	1845	1845	1845	1845	0
214	20230915	153000	909843448	1845	1845	1845	1845	7301
215	20230915	152900	896373103	1846	1846	1846	1846	0
216	20230915	152800	896373103	1846	1846	1846	1846	0
217	20230915	152700	896373103	1846	1846	1846	1846	0
218	20230915	152600	896373103	1846	1846	1846	1846	0
219	20230915	152500	896373103	1846	1846	1846	1846	0
220	20230915	152400	896373103	1846	1846	1846	1846	0
221	20230915	152300	896373103	1846	1846	1846	1846	0
222	20230915	152200	896373103	1846	1846	1846	1846	0
223	20230915	152100	896373103	1846	1846	1846	1846	0
224	20230915	152000	896373103	1846	1846	1846	1846	0
225	20230915	151900	896373103	1846	1846	1846	1845	310
226	20230915	151800	895800844	1846	1845	1846	1845	23
227	20230915	151700	895758391	1845	1846	1846	1845	1046
228	20230915	151600	893827480	1846	1846	1846	1846	732
229	20230915	151500	892476208	1847	1846	1847	1845	1230
230	20230915	151400	890205629	1846	1846	1846	1845	2713
231	20230915	151300	885197931	1846	1847	1847	1846	778
232	20230915	151200	883761668	1847	1847	1847	1846	1699
233	20230915	151100	880624115	1847	1845	1847	1845	4562
234	20230915	151000	872203440	1845	1844	1845	1844	95
235	20230915	150900	872028215	1844	1844	1844	1843	154
236	20230915	150800	871744289	1845	1844	1845	1844	165
237	20230915	150700	871440028	1843	1843	1844	1843	206
238	20230915	150600	871060369	1843	1843	1843	1843	275
239	20230915	150500	870553544	1843	1844	1844	1843	554
240	20230915	150400	869532446	1844	1844	1845	1844	219
241	20230915	150300	869128409	1844	1844	1844	1844	92
242	20230915	150200	868958761	1843	1843	1843	1843	0
243	20230915	150100	868958761	1843	1843	1844	1843	306
244	20230915	150000	868394800	1841	1842	1842	1841	540
245	20230915	145900	867400610	1843	1843	1843	1843	437
246	20230915	145800	866595219	1843	1841	1843	1841	4699
247	20230915	145700	857944338	1841	1841	1841	1841	10
248	20230915	145600	857925928	1841	1841	1841	1841	336
249	20230915	145500	857307352	1841	1840	1841	1840	9
250	20230915	145400	857290789	1841	1841	1841	1841	65
251	20230915	145300	857171124	1841	1841	1841	1841	102
252	20230915	145200	856983342	1841	1841	1841	1841	3
253	20230915	145100	856977819	1841	1841	1841	1841	3
254	20230915	145000	856972296	1840	1840	1840	1840	1
255	20230915	144900	856970456	1841	1841	1841	1841	2
256	20230915	144800	856966774	1840	1841	1841	1840	212
257	20230915	144700	856576532	1841	1840	1841	1840	1974
258	20230915	144600	852944371	1840	1840	1840	1840	129
259	20230915	144500	852707011	1839	1840	1840	1839	405
260	20230915	144400	851962063	1841	1841	1841	1840	1456
261	20230915	144300	849282703	1843	1842	1843	1842	404
262	20230915	144200	848538534	1842	1842	1842	1842	51
263	20230915	144100	848444592	1840	1841	1842	1840	94
264	20230915	144000	848271534	1840	1841	1842	1840	1829
265	20230915	143900	844905640	1841	1842	1842	1841	3478
266	20230915	143800	838501642	1842	1842	1842	1842	184
267	20230915	143700	838162714	1843	1843	1843	1843	120
268	20230915	143600	837941554	1842	1843	1843	1842	678
269	20230915	143500	836692001	1845	1844	1845	1844	367
270	20230915	143400	836015249	1844	1844	1844	1843	103
271	20230915	143300	835825318	1843	1844	1844	1843	894
272	20230915	143200	834177675	1844	1844	1844	1843	3956
273	20230915	143100	826882812	1845	1844	1845	1844	215
274	20230915	143000	826486351	1844	1845	1846	1844	3275
275	20230915	142900	820443976	1846	1846	1846	1845	202
276	20230915	142800	820071085	1846	1846	1846	1845	367
277	20230915	142700	819393708	1846	1846	1846	1846	8
278	20230915	142600	819378940	1846	1845	1846	1845	181
279	20230915	142500	819044994	1846	1848	1848	1846	124
280	20230915	142400	818816048	1848	1848	1848	1848	4
281	20230915	142300	818808656	1848	1848	1848	1848	0
282	20230915	142200	818808656	1848	1848	1848	1848	740
283	20230915	142100	817441136	1848	1848	1848	1845	3907
284	20230915	142000	810228703	1848	1848	1848	1848	2
285	20230915	141900	810225007	1845	1845	1845	1845	55
286	20230915	141800	810123532	1848	1848	1848	1848	20
287	20230915	141700	810086572	1848	1848	1848	1848	108
288	20230915	141600	809886988	1849	1846	1849	1844	1012
289	20230915	141500	808019914	1849	1849	1849	1849	0
290	20230915	141400	808019914	1849	1849	1849	1849	0
291	20230915	141300	808019914	1849	1849	1849	1848	8
292	20230915	141200	808005123	1849	1847	1849	1847	100
293	20230915	141100	807820289	1849	1845	1850	1845	157
294	20230915	141000	807530608	1847	1847	1847	1847	100
295	20230915	140900	807345908	1846	1845	1846	1845	1571
296	20230915	140800	804447313	1845	1849	1849	1845	84
297	20230915	140700	804292329	1850	1850	1850	1845	3275
298	20230915	140600	798244980	1849	1849	1849	1849	253
299	20230915	140500	797777183	1849	1849	1849	1849	54
300	20230915	140400	797677337	1849	1849	1849	1849	10
301	20230915	140300	797658847	1849	1849	1849	1849	0
302	20230915	140200	797658847	1849	1848	1849	1848	50
303	20230915	140100	797566415	1848	1848	1848	1848	15
304	20230915	140000	797538695	1848	1848	1848	1848	16
305	20230915	135900	797509127	1848	1848	1848	1848	4
306	20230915	135800	797501735	1847	1848	1848	1847	56
307	20230915	135700	797398248	1848	1848	1848	1848	2
308	20230915	135600	797394552	1847	1847	1848	1847	2093
309	20230915	135500	793528621	1847	1847	1847	1847	1
310	20230915	135400	793526774	1848	1848	1848	1848	9
311	20230915	135300	793510142	1849	1849	1849	1849	0
312	20230915	135200	793510142	1849	1849	1849	1848	256
313	20230915	135100	793036799	1849	1849	1849	1849	1
314	20230915	135000	793034950	1849	1847	1849	1845	1061
315	20230915	134900	791076599	1848	1847	1848	1847	68
316	20230915	134800	790951000	1847	1851	1851	1846	1140
317	20230915	134700	788845036	1851	1850	1851	1850	35
318	20230915	134600	788780271	1850	1850	1850	1850	230
319	20230915	134500	788354771	1851	1852	1852	1851	37
320	20230915	134400	788286249	1852	1852	1852	1852	178
321	20230915	134300	787956593	1852	1852	1853	1852	288
322	20230915	134200	787423216	1852	1851	1852	1851	5203
323	20230915	134100	777790584	1850	1850	1850	1850	29
324	20230915	134000	777736934	1850	1850	1850	1850	42
325	20230915	133900	777659234	1850	1850	1850	1850	50
326	20230915	133800	777566734	1850	1851	1851	1850	395
327	20230915	133700	776835772	1851	1851	1851	1851	0
328	20230915	133600	776835772	1851	1852	1852	1851	140
329	20230915	133500	776576592	1852	1852	1852	1852	1
330	20230915	133400	776574740	1852	1852	1852	1852	3033
331	20230915	133300	770957624	1852	1850	1852	1850	399
332	20230915	133200	770218779	1849	1849	1849	1849	18
333	20230915	133100	770185497	1849	1849	1849	1849	0
334	20230915	133000	770185497	1849	1849	1849	1849	2
335	20230915	132900	770181799	1848	1848	1848	1848	268
336	20230915	132800	769686535	1846	1849	1849	1846	4716
337	20230915	132700	760979290	1850	1850	1850	1850	382
338	20230915	132600	760272590	1850	1852	1852	1850	329
339	20230915	132500	759663740	1853	1853	1853	1853	640
340	20230915	132400	758477820	1853	1853	1853	1853	50
341	20230915	132300	758385170	1849	1852	1852	1849	366
342	20230915	132200	757708370	1852	1852	1852	1852	0
343	20230915	132100	757708370	1852	1853	1853	1852	473
344	20230915	132000	756832373	1852	1852	1852	1852	100
345	20230915	131900	756647173	1853	1852	1853	1852	290
346	20230915	131800	756110089	1852	1849	1852	1849	9200
347	20230915	131700	739080155	1849	1849	1849	1849	2507
348	20230915	131600	734444712	1849	1848	1849	1846	33
349	20230915	131500	734383715	1846	1845	1846	1845	911
350	20230915	131400	732702017	1846	1848	1848	1846	698
351	20230915	131300	731413404	1850	1849	1850	1849	68
352	20230915	131200	731287627	1850	1850	1850	1850	0
353	20230915	131100	731287627	1850	1850	1850	1846	60
354	20230915	131000	731176633	1850	1849	1850	1845	2105
355	20230915	130900	727291467	1848	1849	1849	1848	1700
356	20230915	130800	724149395	1849	1850	1850	1849	271
357	20230915	130700	723648315	1848	1849	1849	1848	2655
358	20230915	130600	718741818	1850	1850	1850	1850	500
359	20230915	130500	717816818	1850	1850	1850	1850	0
360	20230915	130400	717816818	1850	1848	1850	1847	5570
361	20230915	130300	707524886	1849	1848	1849	1847	1282
362	20230915	130200	705157027	1849	1848	1849	1847	1339
363	20230915	130100	702682889	1847	1847	1847	1847	1000
364	20230915	130000	700835889	1848	1848	1848	1848	1001
365	20230915	125900	698986041	1847	1847	1847	1847	821
366	20230915	125800	697469654	1848	1848	1848	1848	1
367	20230915	125700	697467806	1848	1849	1849	1848	253
368	20230915	125600	697000241	1849	1849	1849	1849	200
369	20230915	125500	696630441	1849	1850	1851	1848	4264
370	20230915	125400	688742210	1851	1851	1852	1851	4084
371	20230915	125300	681182725	1852	1851	1852	1851	552
372	20230915	125200	680160972	1851	1852	1852	1851	489
373	20230915	125100	679255830	1852	1852	1852	1852	0
374	20230915	125000	679255830	1852	1851	1852	1851	298
375	20230915	124900	678704231	1852	1851	1852	1851	2109
376	20230915	124800	674800363	1852	1852	1852	1852	414
377	20230915	124700	674033635	1851	1851	1852	1851	11610
378	20230915	124600	652541665	1851	1850	1851	1850	7710
379	20230915	124500	638278162	1850	1849	1850	1849	1064
380	20230915	124400	636310822	1848	1848	1849	1848	1581
381	20230915	124300	633389084	1848	1848	1848	1848	100
382	20230915	124200	633204284	1848	1848	1848	1848	62
383	20230915	124100	633089708	1849	1849	1849	1848	2011
384	20230915	124000	629371372	1849	1848	1849	1848	144
385	20230915	123900	629105256	1848	1845	1848	1845	6348
386	20230915	123800	617380146	1847	1847	1847	1847	0
387	20230915	123700	617380146	1847	1847	1847	1845	1481
388	20230915	123600	614644756	1847	1846	1847	1845	512
389	20230915	123500	613700085	1847	1847	1847	1847	10
390	20230915	123400	613681615	1847	1847	1847	1847	3
391	20230915	123300	613676074	1847	1845	1847	1845	16
392	20230915	123200	613646547	1845	1847	1847	1845	110
393	20230915	123100	613443397	1847	1847	1847	1847	0
394	20230915	123000	613443397	1847	1845	1847	1845	2
395	20230915	122900	613439705	1845	1847	1847	1845	10040
396	20230915	122800	594915027	1847	1846	1847	1846	522
397	20230915	122700	593950901	1846	1846	1846	1846	111
398	20230915	122600	593745995	1847	1847	1847	1846	544
399	20230915	122500	592741248	1846	1846	1847	1846	450
400	20230915	122400	591910448	1846	1846	1846	1846	731
401	20230915	122300	590561022	1846	1846	1846	1846	0
402	20230915	122200	590561022	1846	1846	1846	1846	1
403	20230915	122100	590559176	1845	1844	1845	1844	4785
404	20230915	122000	581730852	1845	1844	1845	1844	3103
405	20230915	121900	576005920	1844	1844	1844	1844	107
406	20230915	121800	575808612	1844	1844	1844	1844	203
407	20230915	121700	575434280	1844	1844	1844	1844	212
408	20230915	121600	575043352	1844	1844	1844	1844	100
409	20230915	121500	574858952	1844	1844	1844	1844	2
410	20230915	121400	574855264	1842	1839	1842	1838	1831
411	20230915	121300	571486438	1838	1839	1839	1838	122
412	20230915	121200	571262101	1839	1839	1840	1838	74
413	20230915	121100	571126014	1839	1843	1843	1839	7125
414	20230915	121000	558011846	1845	1845	1845	1845	0
415	20230915	120900	558011846	1845	1845	1845	1845	0
416	20230915	120800	558011846	1845	1845	1845	1845	16
417	20230915	120700	557982326	1845	1844	1845	1844	2
418	20230915	120600	557978637	1843	1843	1844	1843	705
419	20230915	120500	556679321	1845	1845	1845	1845	900
420	20230915	120400	555018821	1845	1845	1845	1845	100
421	20230915	120300	554834321	1845	1846	1846	1845	1158
422	20230915	120200	552696655	1846	1847	1847	1846	164
423	20230915	120100	552393748	1847	1847	1847	1847	87
424	20230915	120000	552233059	1847	1847	1847	1847	246
425	20230915	115900	551778697	1847	1846	1847	1846	518
426	20230915	115800	550822401	1847	1847	1847	1847	39
427	20230915	115700	550750368	1847	1846	1847	1846	200
428	20230915	115600	550381067	1846	1844	1846	1844	637
429	20230915	115500	549206437	1844	1842	1844	1842	6543
430	20230915	115400	537148088	1842	1841	1842	1841	138
431	20230915	115300	536893977	1842	1842	1842	1842	10
432	20230915	115200	536875557	1843	1842	1843	1842	656
433	20230915	115100	535666717	1842	1842	1842	1842	732
434	20230915	115000	534318373	1842	1841	1842	1841	2261
435	20230915	114900	530155852	1842	1840	1842	1840	1852
436	20230915	114800	526748036	1840	1840	1840	1838	351
437	20230915	114700	526102463	1840	1840	1840	1840	242
438	20230915	114600	525657183	1840	1841	1841	1840	200
439	20230915	114500	525289174	1842	1840	1842	1840	278
440	20230915	114400	524777436	1842	1842	1842	1842	1
441	20230915	114300	524775594	1842	1842	1842	1842	0
442	20230915	114200	524775594	1842	1842	1842	1842	0
443	20230915	114100	524775594	1842	1840	1842	1837	4844
444	20230915	114000	515872138	1841	1841	1842	1840	1015
445	20230915	113900	514003525	1842	1843	1844	1842	4647
446	20230915	113800	505441781	1844	1845	1845	1844	2235
447	20230915	113700	501320244	1846	1846	1846	1846	100
448	20230915	113600	501135644	1845	1845	1845	1845	150
449	20230915	113500	500858894	1845	1844	1846	1844	3057
450	20230915	113400	495218356	1844	1844	1844	1844	0
451	20230915	113300	495218356	1844	1844	1845	1844	55
452	20230915	113200	495116935	1844	1845	1845	1844	273
453	20230915	113100	494613251	1842	1842	1842	1842	239
454	20230915	113000	494173013	1840	1840	1845	1840	5
455	20230915	112900	494163808	1845	1845	1845	1845	0
456	20230915	112800	494163808	1845	1839	1845	1839	612
457	20230915	112700	493036683	1840	1840	1840	1840	101
458	20230915	112600	492850843	1839	1840	1840	1839	63
459	20230915	112500	492734924	1839	1838	1839	1838	1675
460	20230915	112400	489656040	1839	1839	1839	1839	1248
461	20230915	112300	487360968	1839	1839	1839	1839	6
462	20230915	112200	487349934	1838	1839	1839	1838	168
463	20230915	112100	487041033	1839	1839	1839	1839	1110
464	20230915	112000	484999743	1839	1838	1839	1838	2993
465	20230915	111900	479495623	1839	1838	1839	1838	123
466	20230915	111800	479269491	1839	1839	1839	1838	82
467	20230915	111700	479118694	1839	1839	1839	1839	12
468	20230915	111600	479096626	1840	1838	1840	1838	4
469	20230915	111500	479089270	1838	1838	1840	1838	614
470	20230915	111400	477960636	1838	1839	1839	1838	146
471	20230915	111300	477692143	1839	1839	1839	1839	166
472	20230915	111200	477386869	1838	1839	1839	1838	462
473	20230915	111100	476537707	1839	1840	1840	1839	3541
474	20230915	111000	470023667	1840	1840	1840	1840	86
475	20230915	110900	469865427	1840	1840	1840	1840	10
476	20230915	110800	469847027	1840	1840	1840	1840	300
477	20230915	110700	469295027	1840	1840	1840	1840	300
478	20230915	110600	468743027	1840	1840	1840	1840	2000
479	20230915	110500	465063027	1840	1840	1840	1840	3718
480	20230915	110400	458221907	1840	1840	1840	1840	52
481	20230915	110300	458126227	1840	1843	1843	1840	5162
482	20230915	110200	448623074	1843	1844	1844	1843	365
483	20230915	110100	447950378	1843	1846	1846	1843	600
484	20230915	110000	446843637	1846	1846	1846	1846	0
485	20230915	105900	446843637	1846	1846	1846	1846	1583
486	20230915	105800	443921419	1846	1846	1846	1846	57
487	20230915	105700	443816197	1845	1845	1845	1845	0
488	20230915	105600	443816197	1845	1845	1845	1844	228
489	20230915	105500	443395540	1845	1842	1845	1842	652
490	20230915	105400	442192756	1845	1842	1845	1842	2690
491	20230915	105300	437231512	1842	1842	1842	1842	1053
492	20230915	105200	435291886	1843	1843	1843	1843	0
493	20230915	105100	435291886	1843	1845	1845	1843	200
494	20230915	105000	434923278	1845	1844	1845	1844	2218
495	20230915	104900	430833118	1845	1846	1846	1845	1695
496	20230915	104800	427705834	1846	1847	1847	1846	1028
497	20230915	104700	425808132	1847	1847	1847	1847	1
498	20230915	104600	425806285	1846	1846	1846	1846	20
499	20230915	104500	425769365	1846	1847	1847	1846	5958
500	20230915	104400	414764959	1847	1848	1848	1847	535
501	20230915	104300	413776709	1849	1849	1849	1849	141
502	20230915	104200	413516000	1850	1850	1850	1850	2847
503	20230915	104100	408249050	1850	1850	1850	1850	930
504	20230915	104000	406528550	1850	1850	1850	1850	3000
505	20230915	103900	400978550	1850	1849	1850	1849	910
506	20230915	103800	399295546	1850	1851	1851	1847	166
507	20230915	103700	398988556	1851	1851	1851	1851	86
508	20230915	103600	398829370	1852	1849	1852	1849	24302
509	20230915	103500	353867701	1848	1848	1848	1848	2623
510	20230915	103400	349020397	1848	1848	1848	1847	1200
511	20230915	103300	346802997	1848	1847	1848	1847	160
512	20230915	103200	346507467	1848	1847	1848	1846	3513
513	20230915	103100	340018902	1846	1845	1847	1845	3503
514	20230915	103000	333550594	1844	1844	1844	1844	0
515	20230915	102900	333550594	1844	1844	1844	1844	115
516	20230915	102800	333338534	1844	1846	1846	1844	555
517	20230915	102700	332314614	1846	1846	1846	1846	319
518	20230915	102600	331725740	1846	1844	1846	1844	2263
519	20230915	102500	327550551	1844	1844	1844	1844	361
520	20230915	102400	326884867	1844	1845	1845	1844	25
521	20230915	102300	326838747	1845	1844	1845	1842	648
522	20230915	102200	325644397	1845	1845	1845	1845	1161
523	20230915	102100	323502352	1845	1845	1845	1845	439
524	20230915	102000	322692397	1845	1847	1847	1845	2530
525	20230915	101900	318021717	1848	1848	1848	1848	29
526	20230915	101800	317968125	1847	1847	1848	1847	3958
527	20230915	101700	310657386	1847	1847	1848	1847	691
528	20230915	101600	309381106	1847	1847	1847	1847	792
529	20230915	101500	307918282	1847	1847	1847	1847	2017
530	20230915	101400	304192883	1847	1847	1847	1846	269
531	20230915	101300	303696041	1847	1847	1847	1847	434
532	20230915	101200	302894443	1847	1846	1847	1846	28
533	20230915	101100	302842737	1847	1846	1848	1844	20
534	20230915	101000	302805793	1848	1847	1848	1847	335
535	20230915	100900	302187031	1841	1846	1847	1841	419
536	20230915	100800	301414342	1847	1846	1847	1841	130
537	20230915	100700	301174334	1841	1848	1848	1841	700
538	20230915	100600	299885145	1848	1847	1848	1847	302
539	20230915	100500	299327146	1847	1844	1847	1843	597
540	20230915	100400	298225580	1844	1844	1845	1844	332
541	20230915	100300	297613250	1843	1844	1844	1842	191
542	20230915	100200	297261092	1843	1844	1845	1843	56
543	20230915	100100	297157783	1847	1847	1847	1844	236
544	20230915	100000	296721894	1848	1844	1848	1844	3505
545	20230915	095900	290247218	1844	1842	1844	1842	1477
546	20230915	095800	287525659	1842	1842	1842	1842	458
547	20230915	095700	286682023	1842	1841	1842	1841	868
548	20230915	095600	285083584	1840	1841	1841	1840	1819
549	20230915	095500	281734951	1841	1841	1841	1841	0
550	20230915	095400	281734951	1841	1841	1841	1841	327
551	20230915	095300	281132944	1841	1843	1843	1841	713
552	20230915	095200	279819489	1842	1843	1843	1842	186
553	20230915	095100	279476757	1843	1843	1843	1842	451
554	20230915	095000	278645567	1843	1843	1843	1841	479
555	20230915	094900	277763142	1843	1840	1843	1840	23
556	20230915	094800	277720786	1840	1839	1840	1838	1770
557	20230915	094700	274466805	1839	1838	1839	1838	100
558	20230915	094600	274282955	1838	1839	1839	1838	1400
559	20230915	094500	271709007	1845	1839	1845	1838	1220
560	20230915	094400	269466366	1838	1838	1838	1838	499
561	20230915	094300	268549204	1837	1845	1845	1837	2020
562	20230915	094200	264831211	1846	1844	1846	1844	304
563	20230915	094100	264270043	1846	1845	1846	1845	4143
564	20230915	094000	256626161	1846	1846	1846	1845	1209
565	20230915	093900	254395347	1847	1848	1848	1845	610
566	20230915	093800	253269528	1849	1846	1849	1845	665
567	20230915	093700	252040775	1846	1843	1846	1842	3673
568	20230915	093600	245265424	1845	1844	1845	1844	189
569	20230915	093500	244916720	1845	1845	1845	1845	136
570	20230915	093400	244665800	1844	1842	1844	1841	16562
571	20230915	093300	214158532	1842	1841	1842	1841	2571
572	20230915	093200	209425080	1841	1842	1842	1841	1805
573	20230915	093100	206102067	1842	1842	1842	1841	277
574	20230915	093000	205591843	1842	1844	1844	1841	2902
575	20230915	092900	200244369	1845	1844	1845	1844	1585
576	20230915	092800	197321310	1844	1844	1845	1843	1237
577	20230915	092700	195040378	1845	1848	1850	1845	11679
578	20230915	092600	173481045	1847	1839	1847	1839	14958
579	20230915	092500	145937119	1839	1837	1839	1836	4598
580	20230915	092400	137488472	1836	1837	1838	1836	1312
581	20230915	092300	135078580	1837	1838	1838	1837	896
582	20230915	092200	133431933	1839	1839	1840	1836	8081
583	20230915	092100	118584617	1839	1836	1839	1836	6835
584	20230915	092000	106028006	1836	1836	1837	1836	2235
585	20230915	091900	101924318	1836	1835	1836	1835	968
586	20230915	091800	100147847	1835	1835	1835	1835	544
587	20230915	091700	99149607	1835	1835	1835	1833	144
588	20230915	091600	98885372	1835	1830	1835	1830	5948
589	20230915	091500	87984912	1830	1830	1830	1830	171
590	20230915	091400	87671982	1827	1830	1831	1827	765
591	20230915	091300	86273686	1828	1831	1831	1828	2245
592	20230915	091200	82168021	1832	1832	1832	1832	500
593	20230915	091100	81252021	1832	1832	1832	1832	210
594	20230915	091000	80867301	1833	1835	1836	1833	1092
595	20230915	090900	78864681	1835	1835	1835	1834	781
596	20230915	090800	77431556	1835	1834	1836	1834	5271
597	20230915	090700	67761717	1833	1831	1833	1831	2141
598	20230915	090600	63838470	1832	1828	1834	1824	4795
599	20230915	090500	55060137	1823	1824	1824	1823	4
600	20230915	090400	55052843	1822	1824	1824	1822	5076
601	20230915	090300	45801311	1830	1827	1830	1821	544
602	20230915	090200	44806287	1821	1821	1821	1820	1675
603	20230915	090100	41756669	1822	1832	1832	1822	4761
604	20230915	090000	33073091	1833	1830	1833	1823	18072