KissMeData/046390/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191900	224567758	1894	1894	1894	1894	2667
3	20230927	191800	224567758	1894	1894	1894	1894	0
4	20230927	191700	224567758	1894	1894	1894	1894	0
5	20230927	191600	224567758	1894	1894	1894	1894	0
6	20230927	191500	224567758	1894	1894	1894	1894	0
7	20230927	191400	224567758	1894	1894	1894	1894	0
8	20230927	191300	224567758	1894	1894	1894	1894	0
9	20230927	191200	224567758	1894	1894	1894	1894	0
10	20230927	191100	224567758	1894	1894	1894	1894	0
11	20230927	191000	224567758	1894	1894	1894	1894	0
12	20230927	190900	224567758	1894	1894	1894	1894	0
13	20230927	190800	224567758	1894	1894	1894	1894	0
14	20230927	190700	224567758	1894	1894	1894	1894	0
15	20230927	190600	224567758	1894	1894	1894	1894	0
16	20230927	190500	224567758	1894	1894	1894	1894	0
17	20230927	190400	224567758	1894	1894	1894	1894	0
18	20230927	190300	224567758	1894	1894	1894	1894	0
19	20230927	190200	224567758	1894	1894	1894	1894	0
20	20230927	190100	224567758	1894	1894	1894	1894	0
21	20230927	190000	224567758	1894	1894	1894	1894	0
22	20230927	185900	224567758	1894	1894	1894	1894	0
23	20230927	185800	224567758	1894	1894	1894	1894	0
24	20230927	185700	224567758	1894	1894	1894	1894	0
25	20230927	185600	224567758	1894	1894	1894	1894	0
26	20230927	185500	224567758	1894	1894	1894	1894	0
27	20230927	185400	224567758	1894	1894	1894	1894	0
28	20230927	185300	224567758	1894	1894	1894	1894	0
29	20230927	185200	224567758	1894	1894	1894	1894	0
30	20230927	185100	224567758	1894	1894	1894	1894	0
31	20230927	185000	224567758	1894	1894	1894	1894	0
32	20230927	184900	224567758	1894	1894	1894	1894	2667
33	20230927	184800	224567758	1894	1894	1894	1894	0
34	20230927	184700	224567758	1894	1894	1894	1894	0
35	20230927	184600	224567758	1894	1894	1894	1894	0
36	20230927	184500	224567758	1894	1894	1894	1894	0
37	20230927	184400	224567758	1894	1894	1894	1894	0
38	20230927	184300	224567758	1894	1894	1894	1894	0
39	20230927	184200	224567758	1894	1894	1894	1894	0
40	20230927	184100	224567758	1894	1894	1894	1894	0
41	20230927	184000	224567758	1894	1894	1894	1894	0
42	20230927	183900	224567758	1894	1894	1894	1894	0
43	20230927	183800	224567758	1894	1894	1894	1894	0
44	20230927	183700	224567758	1894	1894	1894	1894	0
45	20230927	183600	224567758	1894	1894	1894	1894	0
46	20230927	183500	224567758	1894	1894	1894	1894	0
47	20230927	183400	224567758	1894	1894	1894	1894	0
48	20230927	183300	224567758	1894	1894	1894	1894	0
49	20230927	183200	224567758	1894	1894	1894	1894	0
50	20230927	183100	224567758	1894	1894	1894	1894	0
51	20230927	183000	224567758	1894	1894	1894	1894	0
52	20230927	182900	224567758	1894	1894	1894	1894	0
53	20230927	182800	224567758	1894	1894	1894	1894	0
54	20230927	182700	224567758	1894	1894	1894	1894	0
55	20230927	182600	224567758	1894	1894	1894	1894	0
56	20230927	182500	224567758	1894	1894	1894	1894	0
57	20230927	182400	224567758	1894	1894	1894	1894	0
58	20230927	182300	224567758	1894	1894	1894	1894	0
59	20230927	182200	224567758	1894	1894	1894	1894	0
60	20230927	182100	224567758	1894	1894	1894	1894	0
61	20230927	182000	224567758	1894	1894	1894	1894	0
62	20230927	181900	224567758	1894	1894	1894	1894	2667
63	20230927	181800	224567758	1894	1894	1894	1894	0
64	20230927	181700	224567758	1894	1894	1894	1894	0
65	20230927	181600	224567758	1894	1894	1894	1894	0
66	20230927	181500	224567758	1894	1894	1894	1894	0
67	20230927	181400	224567758	1894	1894	1894	1894	0
68	20230927	181300	224567758	1894	1894	1894	1894	0
69	20230927	181200	224567758	1894	1894	1894	1894	0
70	20230927	181100	224567758	1894	1894	1894	1894	0
71	20230927	181000	224567758	1894	1894	1894	1894	0
72	20230927	180900	224567758	1894	1894	1894	1894	0
73	20230927	180800	224567758	1894	1894	1894	1894	0
74	20230927	180700	224567758	1894	1894	1894	1894	0
75	20230927	180600	224567758	1894	1894	1894	1894	0
76	20230927	180500	224567758	1894	1894	1894	1894	0
77	20230927	180400	224567758	1894	1894	1894	1894	0
78	20230927	180300	224567758	1894	1894	1894	1894	0
79	20230927	180200	224567758	1894	1894	1894	1894	0
80	20230927	180100	224567758	1894	1894	1894	1894	0
81	20230927	180000	224567758	1894	1894	1894	1894	0
82	20230927	175900	224567758	1894	1894	1894	1894	0
83	20230927	175800	224567758	1894	1894	1894	1894	0
84	20230927	175700	224567758	1894	1894	1894	1894	0
85	20230927	175600	224567758	1894	1894	1894	1894	0
86	20230927	175500	224567758	1894	1894	1894	1894	0
87	20230927	175400	224567758	1894	1894	1894	1894	0
88	20230927	175300	224567758	1894	1894	1894	1894	0
89	20230927	175200	224567758	1894	1894	1894	1894	0
90	20230927	175100	224567758	1894	1894	1894	1894	0
91	20230927	175000	224567758	1894	1894	1894	1894	0
92	20230927	174900	224567758	1894	1894	1894	1894	2667
93	20230927	174800	224567758	1894	1894	1894	1894	0
94	20230927	174700	224567758	1894	1894	1894	1894	0
95	20230927	174600	224567758	1894	1894	1894	1894	0
96	20230927	174500	224567758	1894	1894	1894	1894	0
97	20230927	174400	224567758	1894	1894	1894	1894	0
98	20230927	174300	224567758	1894	1894	1894	1894	0
99	20230927	174200	224567758	1894	1894	1894	1894	0
100	20230927	174100	224567758	1894	1894	1894	1894	0
101	20230927	174000	224567758	1894	1894	1894	1894	0
102	20230927	173900	224567758	1894	1894	1894	1894	0
103	20230927	173800	224567758	1894	1894	1894	1894	0
104	20230927	173700	224567758	1894	1894	1894	1894	0
105	20230927	173600	224567758	1894	1894	1894	1894	0
106	20230927	173500	224567758	1894	1894	1894	1894	0
107	20230927	173400	224567758	1894	1894	1894	1894	0
108	20230927	173300	224567758	1894	1894	1894	1894	0
109	20230927	173200	224567758	1894	1894	1894	1894	0
110	20230927	173100	224567758	1894	1894	1894	1894	0
111	20230927	173000	224567758	1894	1894	1894	1894	0
112	20230927	172900	224567758	1894	1894	1894	1894	0
113	20230927	172800	224567758	1894	1894	1894	1894	0
114	20230927	172700	224567758	1894	1894	1894	1894	0
115	20230927	172600	224567758	1894	1894	1894	1894	0
116	20230927	172500	224567758	1894	1894	1894	1894	0
117	20230927	172400	224567758	1894	1894	1894	1894	0
118	20230927	172300	224567758	1894	1894	1894	1894	0
119	20230927	172200	224567758	1894	1894	1894	1894	0
120	20230927	172100	224567758	1894	1894	1894	1894	0
121	20230927	172000	224567758	1894	1894	1894	1894	0
122	20230927	171900	224567758	1894	1894	1894	1894	2667
123	20230927	171800	224567758	1894	1894	1894	1894	0
124	20230927	171700	224567758	1894	1894	1894	1894	0
125	20230927	171600	224567758	1894	1894	1894	1894	0
126	20230927	171500	224567758	1894	1894	1894	1894	0
127	20230927	171400	224567758	1894	1894	1894	1894	0
128	20230927	171300	224567758	1894	1894	1894	1894	0
129	20230927	171200	224567758	1894	1894	1894	1894	0
130	20230927	171100	224567758	1894	1894	1894	1894	0
131	20230927	171000	224567758	1894	1894	1894	1894	0
132	20230927	170900	224567758	1894	1894	1894	1894	0
133	20230927	170800	224567758	1894	1894	1894	1894	0
134	20230927	170700	224567758	1894	1894	1894	1894	0
135	20230927	170600	224567758	1894	1894	1894	1894	0
136	20230927	170500	224567758	1894	1894	1894	1894	0
137	20230927	170400	224567758	1894	1894	1894	1894	0
138	20230927	170300	224567758	1894	1894	1894	1894	0
139	20230927	170200	224567758	1894	1894	1894	1894	0
140	20230927	170100	224567758	1894	1894	1894	1894	0
141	20230927	170000	224567758	1894	1894	1894	1894	0
142	20230927	165900	224567758	1894	1894	1894	1894	0
143	20230927	165800	224567758	1894	1894	1894	1894	0
144	20230927	165700	224567758	1894	1894	1894	1894	0
145	20230927	165600	224567758	1894	1894	1894	1894	0
146	20230927	165500	224567758	1894	1894	1894	1894	0
147	20230927	165400	224567758	1894	1894	1894	1894	0
148	20230927	165300	224567758	1894	1894	1894	1894	0
149	20230927	165200	224567758	1894	1894	1894	1894	0
150	20230927	165100	224567758	1894	1894	1894	1894	0
151	20230927	165000	224567758	1894	1894	1894	1894	0
152	20230927	164900	224567758	1894	1894	1894	1894	2667
153	20230927	164800	224567758	1894	1894	1894	1894	0
154	20230927	164700	224567758	1894	1894	1894	1894	0
155	20230927	164600	224567758	1894	1894	1894	1894	0
156	20230927	164500	224567758	1894	1894	1894	1894	0
157	20230927	164400	224567758	1894	1894	1894	1894	0
158	20230927	164300	224567758	1894	1894	1894	1894	0
159	20230927	164200	224567758	1894	1894	1894	1894	0
160	20230927	164100	224567758	1894	1894	1894	1894	0
161	20230927	164000	224567758	1894	1894	1894	1894	0
162	20230927	163900	224567758	1894	1894	1894	1894	0
163	20230927	163800	224567758	1894	1894	1894	1894	0
164	20230927	163700	224567758	1894	1894	1894	1894	0
165	20230927	163600	224567758	1894	1894	1894	1894	0
166	20230927	163500	224567758	1894	1894	1894	1894	0
167	20230927	163400	224567758	1894	1894	1894	1894	0
168	20230927	163300	224567758	1894	1894	1894	1894	0
169	20230927	163200	224567758	1894	1894	1894	1894	0
170	20230927	163100	224567758	1894	1894	1894	1894	0
171	20230927	163000	224567758	1894	1894	1894	1894	0
172	20230927	162900	224567758	1894	1894	1894	1894	0
173	20230927	162800	224567758	1894	1894	1894	1894	0
174	20230927	162700	224567758	1894	1894	1894	1894	0
175	20230927	162600	224567758	1894	1894	1894	1894	0
176	20230927	162500	224567758	1894	1894	1894	1894	0
177	20230927	162400	224567758	1894	1894	1894	1894	0
178	20230927	162300	224567758	1894	1894	1894	1894	0
179	20230927	162200	224567758	1894	1894	1894	1894	0
180	20230927	162100	224567758	1894	1894	1894	1894	0
181	20230927	162000	224567758	1894	1894	1894	1894	0
182	20230927	161900	224567758	1894	1894	1894	1894	2667
183	20230927	161800	224567758	1894	1894	1894	1894	0
184	20230927	161700	224567758	1894	1894	1894	1894	0
185	20230927	161600	224567758	1894	1894	1894	1894	0
186	20230927	161500	224567758	1894	1894	1894	1894	0
187	20230927	161400	224567758	1894	1894	1894	1894	0
188	20230927	161300	224567758	1894	1894	1894	1894	0
189	20230927	161200	224567758	1894	1894	1894	1894	0
190	20230927	161100	224567758	1894	1894	1894	1894	0
191	20230927	161000	224567758	1894	1894	1894	1894	0
192	20230927	160900	224567758	1894	1894	1894	1894	0
193	20230927	160800	224567758	1894	1894	1894	1894	0
194	20230927	160700	224567758	1894	1894	1894	1894	0
195	20230927	160600	224567758	1894	1894	1894	1894	0
196	20230927	160500	224567758	1894	1894	1894	1894	0
197	20230927	160400	224567758	1894	1894	1894	1894	0
198	20230927	160300	224567758	1894	1894	1894	1894	0
199	20230927	160200	224567758	1894	1894	1894	1894	0
200	20230927	160100	224567758	1894	1894	1894	1894	0
201	20230927	160000	224567758	1894	1894	1894	1894	0
202	20230927	155900	224567758	1894	1894	1894	1894	0
203	20230927	155800	224567758	1894	1894	1894	1894	0
204	20230927	155700	224567758	1894	1894	1894	1894	0
205	20230927	155600	224567758	1894	1894	1894	1894	0
206	20230927	155500	224567758	1894	1894	1894	1894	0
207	20230927	155400	224567758	1894	1894	1894	1894	0
208	20230927	155300	224567758	1894	1894	1894	1894	0
209	20230927	155200	224567758	1894	1894	1894	1894	0
210	20230927	155100	224567758	1894	1894	1894	1894	0
211	20230927	155000	224567758	1894	1894	1894	1894	0
212	20230927	154900	224567758	1894	1894	1894	1894	2667
213	20230927	154800	224567758	1894	1894	1894	1894	0
214	20230927	154700	224567758	1894	1894	1894	1894	0
215	20230927	154600	224567758	1894	1894	1894	1894	0
216	20230927	154500	224567758	1894	1894	1894	1894	0
217	20230927	154400	224567758	1894	1894	1894	1894	0
218	20230927	154300	224567758	1894	1894	1894	1894	0
219	20230927	154200	224567758	1894	1894	1894	1894	0
220	20230927	154100	224567758	1894	1894	1894	1894	0
221	20230927	154000	224567758	1894	1894	1894	1894	0
222	20230927	153900	224567758	1894	1894	1894	1894	0
223	20230927	153800	224567758	1894	1894	1894	1894	0
224	20230927	153700	224567758	1894	1894	1894	1894	0
225	20230927	153600	224567758	1894	1894	1894	1894	0
226	20230927	153500	224567758	1894	1894	1894	1894	0
227	20230927	153400	224567758	1894	1894	1894	1894	0
228	20230927	153300	224567758	1894	1894	1894	1894	0
229	20230927	153200	224567758	1894	1894	1894	1894	0
230	20230927	153100	224567758	1894	1894	1894	1894	0
231	20230927	153000	224567758	1894	1894	1894	1894	2667
232	20230927	152900	219516460	1894	1894	1894	1894	0
233	20230927	152800	219516460	1894	1894	1894	1894	0
234	20230927	152700	219516460	1894	1894	1894	1894	0
235	20230927	152600	219516460	1894	1894	1894	1894	0
236	20230927	152500	219516460	1894	1894	1894	1894	0
237	20230927	152400	219516460	1894	1894	1894	1894	0
238	20230927	152300	219516460	1894	1894	1894	1894	0
239	20230927	152200	219516460	1894	1894	1894	1894	0
240	20230927	152100	219516460	1894	1894	1894	1894	0
241	20230927	152000	219516460	1894	1894	1894	1894	0
242	20230927	151900	219516460	1894	1894	1895	1894	1526
243	20230927	151800	216625926	1894	1893	1894	1893	700
244	20230927	151700	215300816	1893	1893	1893	1893	2
245	20230927	151600	215297030	1885	1885	1885	1885	0
246	20230927	151500	215297030	1885	1886	1894	1885	201
247	20230927	151400	214918088	1895	1892	1895	1892	2100
248	20230927	151300	210942456	1893	1893	1893	1893	2
249	20230927	151200	210938670	1894	1888	1894	1886	304
250	20230927	151100	210362960	1888	1871	1888	1871	9074
251	20230927	151000	193315627	1871	1856	1871	1856	3809
252	20230927	150900	186216002	1868	1866	1868	1866	1409
253	20230927	150800	183585365	1868	1868	1868	1868	0
254	20230927	150700	183585365	1868	1868	1868	1868	0
255	20230927	150600	183585365	1868	1868	1868	1868	0
256	20230927	150500	183585365	1868	1868	1868	1868	0
257	20230927	150400	183585365	1868	1868	1868	1868	0
258	20230927	150300	183585365	1868	1868	1868	1868	0
259	20230927	150200	183585365	1868	1868	1868	1868	0
260	20230927	150100	183585365	1868	1868	1868	1868	0
261	20230927	150000	183585365	1868	1868	1868	1868	0
262	20230927	145900	183585365	1868	1868	1868	1868	0
263	20230927	145800	183585365	1868	1861	1868	1861	1300
264	20230927	145700	181163965	1868	1865	1868	1865	500
265	20230927	145600	180230422	1867	1867	1867	1867	0
266	20230927	145500	180230422	1867	1865	1867	1865	300
267	20230927	145400	179670790	1865	1865	1865	1865	1
268	20230927	145300	179668925	1861	1861	1861	1861	1
269	20230927	145200	179667064	1865	1865	1865	1865	0
270	20230927	145100	179667064	1865	1865	1865	1865	50
271	20230927	145000	179573814	1868	1868	1868	1868	53
272	20230927	144900	179474810	1868	1868	1868	1868	0
273	20230927	144800	179474810	1868	1868	1868	1868	0
274	20230927	144700	179474810	1868	1868	1868	1868	2
275	20230927	144600	179471074	1862	1862	1862	1862	169
276	20230927	144500	179156396	1862	1867	1867	1862	52
277	20230927	144400	179059437	1868	1868	1868	1868	0
278	20230927	144300	179059437	1868	1868	1868	1868	0
279	20230927	144200	179059437	1868	1868	1868	1868	1
280	20230927	144100	179057569	1867	1866	1867	1866	3252
281	20230927	144000	172988942	1865	1862	1865	1862	2608
282	20230927	143900	168129724	1861	1861	1861	1861	0
283	20230927	143800	168129724	1861	1861	1861	1861	0
284	20230927	143700	168129724	1861	1861	1861	1861	0
285	20230927	143600	168129724	1861	1861	1861	1861	56
286	20230927	143500	168025508	1861	1861	1861	1861	2
287	20230927	143400	168021786	1861	1861	1861	1861	0
288	20230927	143300	168021786	1861	1861	1861	1861	0
289	20230927	143200	168021786	1861	1861	1861	1861	1
290	20230927	143100	168019925	1862	1862	1862	1862	0
291	20230927	143000	168019925	1862	1862	1862	1862	0
292	20230927	142900	168019925	1862	1862	1862	1862	0
293	20230927	142800	168019925	1862	1862	1862	1862	0
294	20230927	142700	168019925	1862	1862	1862	1862	0
295	20230927	142600	168019925	1862	1862	1862	1862	0
296	20230927	142500	168019925	1862	1862	1862	1862	0
297	20230927	142400	168019925	1862	1862	1862	1862	0
298	20230927	142300	168019925	1862	1862	1862	1862	0
299	20230927	142200	168019925	1862	1862	1862	1862	1
300	20230927	142100	168018063	1862	1862	1862	1862	6
301	20230927	142000	168006891	1862	1858	1862	1858	411
302	20230927	141900	167243231	1858	1858	1858	1858	0
303	20230927	141800	167243231	1858	1858	1858	1858	0
304	20230927	141700	167243231	1858	1855	1858	1855	352
305	20230927	141600	166590255	1855	1855	1855	1855	12
306	20230927	141500	166567995	1857	1857	1857	1857	0
307	20230927	141400	166567995	1857	1857	1857	1857	0
308	20230927	141300	166567995	1857	1846	1857	1846	406
309	20230927	141200	165818508	1847	1847	1847	1847	136
310	20230927	141100	165567316	1858	1857	1858	1857	8
311	20230927	141000	165552457	1846	1846	1846	1846	0
312	20230927	140900	165552457	1846	1854	1854	1846	3716
313	20230927	140800	158688915	1863	1863	1863	1863	0
314	20230927	140700	158688915	1863	1863	1863	1863	0
315	20230927	140600	158688915	1863	1863	1863	1863	0
316	20230927	140500	158688915	1863	1863	1863	1863	0
317	20230927	140400	158688915	1863	1863	1863	1863	0
318	20230927	140300	158688915	1863	1863	1863	1863	0
319	20230927	140200	158688915	1863	1863	1863	1863	0
320	20230927	140100	158688915	1863	1863	1863	1863	0
321	20230927	140000	158688915	1863	1863	1863	1863	0
322	20230927	135900	158688915	1863	1863	1863	1863	0
323	20230927	135800	158688915	1863	1863	1863	1863	0
324	20230927	135700	158688915	1863	1863	1863	1863	0
325	20230927	135600	158688915	1863	1863	1863	1863	0
326	20230927	135500	158688915	1863	1863	1863	1863	0
327	20230927	135400	158688915	1863	1863	1863	1863	0
328	20230927	135300	158688915	1863	1863	1863	1863	20
329	20230927	135200	158651655	1864	1864	1864	1864	0
330	20230927	135100	158651655	1864	1864	1864	1864	0
331	20230927	135000	158651655	1864	1864	1864	1864	0
332	20230927	134900	158651655	1864	1864	1864	1864	0
333	20230927	134800	158651655	1864	1864	1864	1864	0
334	20230927	134700	158651655	1864	1864	1864	1864	550
335	20230927	134600	157626455	1864	1864	1864	1864	0
336	20230927	134500	157626455	1864	1864	1864	1864	0
337	20230927	134400	157626455	1864	1864	1864	1864	0
338	20230927	134300	157626455	1864	1864	1864	1864	5
339	20230927	134200	157617135	1864	1864	1864	1864	0
340	20230927	134100	157617135	1864	1864	1864	1864	0
341	20230927	134000	157617135	1864	1864	1864	1864	110
342	20230927	133900	157412095	1865	1865	1865	1865	0
343	20230927	133800	157412095	1865	1865	1865	1865	0
344	20230927	133700	157412095	1865	1865	1865	1865	0
345	20230927	133600	157412095	1865	1865	1865	1865	0
346	20230927	133500	157412095	1865	1865	1865	1865	0
347	20230927	133400	157412095	1865	1865	1865	1865	0
348	20230927	133300	157412095	1865	1865	1865	1865	0
349	20230927	133200	157412095	1865	1865	1865	1865	0
350	20230927	133100	157412095	1865	1865	1865	1865	0
351	20230927	133000	157412095	1865	1865	1865	1865	0
352	20230927	132900	157412095	1865	1864	1865	1864	5
353	20230927	132800	157402774	1854	1854	1854	1854	1
354	20230927	132700	157400920	1866	1866	1866	1866	0
355	20230927	132600	157400920	1866	1866	1866	1866	0
356	20230927	132500	157400920	1866	1866	1866	1866	0
357	20230927	132400	157400920	1866	1866	1866	1866	0
358	20230927	132300	157400920	1866	1866	1866	1866	0
359	20230927	132200	157400920	1866	1866	1866	1866	0
360	20230927	132100	157400920	1866	1866	1866	1866	0
361	20230927	132000	157400920	1866	1866	1866	1866	0
362	20230927	131900	157400920	1866	1866	1866	1866	0
363	20230927	131800	157400920	1866	1866	1866	1866	0
364	20230927	131700	157400920	1866	1866	1866	1866	0
365	20230927	131600	157400920	1866	1866	1866	1866	0
366	20230927	131500	157400920	1866	1866	1866	1866	0
367	20230927	131400	157400920	1866	1866	1866	1866	0
368	20230927	131300	157400920	1866	1866	1866	1866	0
369	20230927	131200	157400920	1866	1866	1866	1866	0
370	20230927	131100	157400920	1866	1866	1866	1866	0
371	20230927	131000	157400920	1866	1866	1866	1866	0
372	20230927	130900	157400920	1866	1866	1866	1866	0
373	20230927	130800	157400920	1866	1866	1866	1866	0
374	20230927	130700	157400920	1866	1863	1866	1863	1000
375	20230927	130600	155536549	1845	1852	1852	1845	1188
376	20230927	130500	153342877	1866	1866	1866	1866	0
377	20230927	130400	153342877	1866	1866	1866	1866	0
378	20230927	130300	153342877	1866	1866	1866	1866	0
379	20230927	130200	153342877	1866	1866	1866	1866	0
380	20230927	130100	153342877	1866	1865	1866	1865	2
381	20230927	130000	153339146	1852	1852	1852	1852	584
382	20230927	125900	152257578	1868	1868	1868	1868	0
383	20230927	125800	152257578	1868	1868	1868	1868	0
384	20230927	125700	152257578	1868	1867	1868	1867	1000
385	20230927	125600	150390469	1867	1865	1867	1865	2100
386	20230927	125500	146473345	1865	1865	1865	1865	0
387	20230927	125400	146473345	1865	1865	1865	1865	0
388	20230927	125300	146473345	1865	1865	1865	1865	0
389	20230927	125200	146473345	1865	1865	1865	1865	0
390	20230927	125100	146473345	1865	1865	1865	1865	0
391	20230927	125000	146473345	1865	1865	1865	1865	0
392	20230927	124900	146473345	1865	1865	1865	1865	0
393	20230927	124800	146473345	1865	1865	1865	1865	0
394	20230927	124700	146473345	1865	1865	1865	1865	0
395	20230927	124600	146473345	1865	1865	1865	1865	18
396	20230927	124500	146439775	1865	1865	1865	1865	0
397	20230927	124400	146439775	1865	1865	1865	1865	0
398	20230927	124300	146439775	1865	1865	1865	1865	0
399	20230927	124200	146439775	1865	1865	1865	1865	15
400	20230927	124100	146411800	1865	1865	1865	1865	0
401	20230927	124000	146411800	1865	1865	1865	1865	0
402	20230927	123900	146411800	1865	1865	1865	1865	1
403	20230927	123800	146409935	1864	1864	1864	1864	19
404	20230927	123700	146374519	1864	1864	1864	1864	0
405	20230927	123600	146374519	1864	1864	1864	1864	0
406	20230927	123500	146374519	1864	1864	1864	1864	0
407	20230927	123400	146374519	1864	1864	1864	1864	0
408	20230927	123300	146374519	1864	1864	1864	1864	0
409	20230927	123200	146374519	1864	1863	1864	1863	1033
410	20230927	123100	144449920	1863	1863	1863	1863	0
411	20230927	123000	144449920	1863	1863	1863	1863	0
412	20230927	122900	144449920	1863	1863	1863	1863	180
413	20230927	122800	144114580	1863	1860	1863	1860	422
414	20230927	122700	143329465	1860	1860	1860	1860	0
415	20230927	122600	143329465	1860	1860	1860	1860	0
416	20230927	122500	143329465	1860	1860	1860	1860	1
417	20230927	122400	143327605	1858	1858	1858	1858	20
418	20230927	122300	143290445	1860	1860	1860	1860	0
419	20230927	122200	143290445	1860	1860	1860	1860	0
420	20230927	122100	143290445	1860	1860	1860	1860	0
421	20230927	122000	143290445	1860	1860	1860	1860	0
422	20230927	121900	143290445	1860	1860	1860	1860	0
423	20230927	121800	143290445	1860	1860	1860	1860	0
424	20230927	121700	143290445	1860	1860	1860	1860	0
425	20230927	121600	143290445	1860	1860	1860	1860	0
426	20230927	121500	143290445	1860	1860	1860	1860	0
427	20230927	121400	143290445	1860	1860	1860	1860	0
428	20230927	121300	143290445	1860	1860	1860	1860	9
429	20230927	121200	143273705	1862	1862	1862	1862	0
430	20230927	121100	143273705	1862	1862	1862	1862	0
431	20230927	121000	143273705	1862	1862	1862	1862	2
432	20230927	120900	143269981	1862	1862	1862	1862	0
433	20230927	120800	143269981	1862	1862	1862	1862	1
434	20230927	120700	143268119	1863	1863	1863	1863	10
435	20230927	120600	143249489	1863	1863	1863	1863	5
436	20230927	120500	143240174	1862	1846	1862	1840	1017
437	20230927	120400	141368342	1846	1850	1850	1846	842
438	20230927	120300	139813214	1864	1864	1864	1864	0
439	20230927	120200	139813214	1864	1864	1864	1864	0
440	20230927	120100	139813214	1864	1864	1864	1864	0
441	20230927	120000	139813214	1864	1864	1864	1864	0
442	20230927	115900	139813214	1864	1864	1864	1864	0
443	20230927	115800	139813214	1864	1864	1864	1864	1
444	20230927	115700	139811350	1850	1864	1864	1850	104
445	20230927	115600	139618785	1866	1866	1866	1866	0
446	20230927	115500	139618785	1866	1866	1866	1866	0
447	20230927	115400	139618785	1866	1866	1866	1866	0
448	20230927	115300	139618785	1866	1866	1866	1866	0
449	20230927	115200	139618785	1866	1866	1866	1866	0
450	20230927	115100	139618785	1866	1866	1866	1866	0
451	20230927	115000	139618785	1866	1866	1866	1866	2
452	20230927	114900	139615053	1867	1866	1867	1866	9
453	20230927	114800	139598253	1866	1866	1866	1866	4
454	20230927	114700	139590789	1868	1868	1868	1868	0
455	20230927	114600	139590789	1868	1862	1868	1862	2300
456	20230927	114500	135304130	1862	1862	1862	1862	0
457	20230927	114400	135304130	1862	1862	1862	1862	0
458	20230927	114300	135304130	1862	1862	1862	1862	0
459	20230927	114200	135304130	1862	1862	1862	1862	0
460	20230927	114100	135304130	1862	1862	1862	1862	0
461	20230927	114000	135304130	1862	1862	1862	1862	0
462	20230927	113900	135304130	1862	1862	1862	1862	79
463	20230927	113800	135157032	1862	1862	1862	1862	0
464	20230927	113700	135157032	1862	1861	1862	1861	250
465	20230927	113600	134691780	1861	1861	1861	1861	12
466	20230927	113500	134669448	1862	1862	1862	1862	0
467	20230927	113400	134669448	1862	1862	1862	1862	0
468	20230927	113300	134669448	1862	1855	1862	1855	5060
469	20230927	113200	125255278	1856	1841	1856	1841	54
470	20230927	113100	125155504	1857	1857	1857	1857	0
471	20230927	113000	125155504	1857	1857	1857	1857	0
472	20230927	112900	125155504	1857	1857	1857	1857	0
473	20230927	112800	125155504	1857	1857	1857	1857	0
474	20230927	112700	125155504	1857	1857	1857	1857	0
475	20230927	112600	125155504	1857	1857	1857	1857	0
476	20230927	112500	125155504	1857	1857	1857	1857	0
477	20230927	112400	125155504	1857	1857	1857	1857	0
478	20230927	112300	125155504	1857	1847	1857	1847	401
479	20230927	112200	124413947	1847	1847	1847	1847	0
480	20230927	112100	124413947	1847	1847	1847	1847	1
481	20230927	112000	124412100	1847	1847	1847	1847	30
482	20230927	111900	124356690	1847	1847	1847	1847	0
483	20230927	111800	124356690	1847	1847	1847	1847	22
484	20230927	111700	124316056	1857	1857	1857	1857	0
485	20230927	111600	124316056	1857	1857	1857	1857	0
486	20230927	111500	124316056	1857	1857	1857	1857	1
487	20230927	111400	124314199	1857	1857	1857	1857	0
488	20230927	111300	124314199	1857	1854	1857	1854	290
489	20230927	111200	123775875	1857	1857	1857	1857	0
490	20230927	111100	123775875	1857	1857	1857	1857	0
491	20230927	111000	123775875	1857	1846	1857	1846	296
492	20230927	110900	123229349	1844	1844	1844	1844	1000
493	20230927	110800	121385349	1846	1846	1846	1844	1312
494	20230927	110700	118965495	1857	1846	1857	1846	169
495	20230927	110600	118653510	1846	1847	1847	1846	834
496	20230927	110500	117113895	1858	1858	1858	1858	1
497	20230927	110400	117112037	1860	1860	1860	1860	0
498	20230927	110300	117112037	1860	1860	1860	1860	0
499	20230927	110200	117112037	1860	1850	1860	1850	68
500	20230927	110100	116985963	1850	1850	1850	1850	0
501	20230927	110000	116985963	1850	1850	1850	1850	0
502	20230927	105900	116985963	1850	1850	1850	1850	0
503	20230927	105800	116985963	1850	1850	1850	1850	0
504	20230927	105700	116985963	1850	1850	1850	1850	0
505	20230927	105600	116985963	1850	1850	1850	1850	0
506	20230927	105500	116985963	1850	1850	1850	1850	1
507	20230927	105400	116984113	1850	1850	1850	1850	60
508	20230927	105300	116873113	1850	1851	1851	1850	101
509	20230927	105200	116686163	1859	1859	1859	1859	2
510	20230927	105100	116682445	1859	1859	1859	1859	5
511	20230927	105000	116673150	1859	1859	1859	1859	0
512	20230927	104900	116673150	1859	1859	1859	1859	2
513	20230927	104800	116669432	1860	1860	1860	1860	0
514	20230927	104700	116669432	1860	1860	1860	1860	0
515	20230927	104600	116669432	1860	1860	1860	1860	0
516	20230927	104500	116669432	1860	1860	1860	1860	114
517	20230927	104400	116457392	1860	1860	1860	1860	2
518	20230927	104300	116453672	1860	1860	1860	1860	0
519	20230927	104200	116453672	1860	1860	1860	1860	2
520	20230927	104100	116449952	1860	1860	1860	1860	0
521	20230927	104000	116449952	1860	1860	1860	1860	1
522	20230927	103900	116448092	1862	1861	1862	1861	5
523	20230927	103800	116438783	1846	1852	1862	1845	2498
524	20230927	103700	111800911	1850	1844	1850	1844	10879
525	20230927	103600	91728261	1844	1844	1844	1844	0
526	20230927	103500	91728261	1844	1843	1844	1843	413
527	20230927	103400	90967091	1843	1842	1843	1842	3
528	20230927	103300	90961564	1842	1842	1842	1842	0
529	20230927	103200	90961564	1842	1842	1842	1842	0
530	20230927	103100	90961564	1842	1842	1842	1842	10
531	20230927	103000	90943144	1843	1843	1843	1843	0
532	20230927	102900	90943144	1843	1843	1843	1843	0
533	20230927	102800	90943144	1843	1843	1843	1843	0
534	20230927	102700	90943144	1843	1843	1843	1843	199
535	20230927	102600	90576387	1843	1843	1843	1843	0
536	20230927	102500	90576387	1843	1843	1843	1843	3
537	20230927	102400	90570858	1843	1842	1843	1842	7
538	20230927	102300	90557962	1842	1842	1842	1842	0
539	20230927	102200	90557962	1842	1841	1842	1841	777
540	20230927	102100	89127504	1841	1837	1841	1837	3219
541	20230927	102000	83213584	1837	1836	1837	1836	1009
542	20230927	101900	81360845	1836	1836	1836	1836	1091
543	20230927	101800	79357769	1836	1836	1836	1836	0
544	20230927	101700	79357769	1836	1836	1836	1836	0
545	20230927	101600	79357769	1836	1836	1836	1836	0
546	20230927	101500	79357769	1836	1836	1836	1836	0
547	20230927	101400	79357769	1836	1836	1836	1836	0
548	20230927	101300	79357769	1836	1836	1836	1836	1
549	20230927	101200	79355933	1835	1835	1835	1835	50
550	20230927	101100	79264183	1836	1836	1836	1836	6
551	20230927	101000	79253167	1837	1837	1837	1837	0
552	20230927	100900	79253167	1837	1837	1837	1837	1
553	20230927	100800	79251330	1836	1837	1837	1836	96
554	20230927	100700	79075054	1840	1840	1840	1840	0
555	20230927	100600	79075054	1840	1840	1840	1840	0
556	20230927	100500	79075054	1840	1840	1840	1840	0
557	20230927	100400	79075054	1840	1840	1840	1840	0
558	20230927	100300	79075054	1840	1839	1840	1837	229
559	20230927	100200	78654071	1839	1839	1839	1839	0
560	20230927	100100	78654071	1839	1839	1839	1839	10
561	20230927	100000	78635681	1839	1839	1839	1839	1
562	20230927	095900	78633842	1841	1841	1841	1841	0
563	20230927	095800	78633842	1841	1840	1841	1840	1000
564	20230927	095700	76793522	1840	1840	1840	1840	300
565	20230927	095600	76241522	1840	1840	1840	1840	0
566	20230927	095500	76241522	1840	1840	1840	1840	1
567	20230927	095400	76239682	1840	1840	1840	1840	1
568	20230927	095300	76237842	1840	1840	1840	1840	0
569	20230927	095200	76237842	1840	1836	1840	1836	473
570	20230927	095100	75368767	1839	1839	1839	1839	20
571	20230927	095000	75331987	1840	1840	1840	1840	0
572	20230927	094900	75331987	1840	1840	1840	1840	3
573	20230927	094800	75326467	1840	1840	1840	1840	0
574	20230927	094700	75326467	1840	1840	1840	1840	0
575	20230927	094600	75326467	1840	1840	1840	1840	0
576	20230927	094500	75326467	1840	1835	1840	1835	718
577	20230927	094400	74008427	1838	1838	1838	1838	0
578	20230927	094300	74008427	1838	1838	1838	1838	0
579	20230927	094200	74008427	1838	1838	1838	1838	2
580	20230927	094100	74004751	1843	1836	1844	1836	601
581	20230927	094000	72900132	1836	1829	1836	1820	2011
582	20230927	093900	69210396	1829	1825	1829	1825	902
583	20230927	093800	67563403	1825	1814	1825	1807	2204
584	20230927	093700	63551567	1814	1813	1814	1813	4
585	20230927	093600	63544312	1813	1813	1813	1813	0
586	20230927	093500	63544312	1813	1810	1813	1810	1617
587	20230927	093400	60616042	1810	1810	1810	1810	0
588	20230927	093300	60616042	1810	1804	1812	1804	717
589	20230927	093200	59319332	1810	1809	1810	1809	13
590	20230927	093100	59295803	1810	1810	1810	1810	0
591	20230927	093000	59295803	1810	1810	1810	1810	0
592	20230927	092900	59295803	1810	1810	1810	1810	1
593	20230927	092800	59293993	1803	1803	1803	1803	330
594	20230927	092700	58699003	1810	1809	1810	1809	501
595	20230927	092600	57792200	1809	1804	1809	1803	529
596	20230927	092500	56838328	1803	1804	1804	1803	677
597	20230927	092400	55617415	1809	1811	1811	1804	1111
598	20230927	092300	53612604	1805	1805	1805	1805	183
599	20230927	092200	53282289	1813	1813	1813	1813	10
600	20230927	092100	53264159	1814	1812	1815	1804	1049
601	20230927	092000	51364839	1813	1810	1813	1809	2204
602	20230927	091900	47375367	1814	1805	1814	1803	1147
603	20230927	091800	45299017	1805	1813	1813	1805	201
604	20230927	091700	44936175	1802	1812	1813	1802	1001
605	20230927	091600	43132125	1813	1816	1816	1802	3730
606	20230927	091500	36407217	1816	1817	1817	1802	769
607	20230927	091400	35012045	1816	1813	1817	1801	1640
608	20230927	091300	32043386	1813	1813	1816	1813	3487
609	20230927	091200	25719326	1813	1813	1813	1813	1124
610	20230927	091100	23681514	1814	1814	1814	1814	23
611	20230927	091000	23639792	1811	1814	1814	1810	565
612	20230927	090900	22615007	1814	1808	1814	1808	603
613	20230927	090800	21523223	1810	1809	1810	1808	361
614	20230927	090700	20870138	1809	1809	1809	1809	35
615	20230927	090600	20806823	1809	1810	1810	1809	36
616	20230927	090500	20741698	1811	1809	1812	1808	161
617	20230927	090400	20450387	1809	1809	1809	1797	1225
618	20230927	090300	18236641	1809	1804	1809	1795	32
619	20230927	090200	18179017	1804	1803	1804	1798	1400
620	20230927	090100	15654859	1800	1800	1804	1800	722
621	20230927	090000	14352724	1800	1795	1800	1790	7995