KissMeData/027830/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190100	143422277	1580	1580	1580	1580	2421
3	20230914	190000	143422277	1580	1580	1580	1580	0
4	20230914	185900	143422277	1580	1580	1580	1580	0
5	20230914	185800	143422277	1580	1580	1580	1580	0
6	20230914	185700	143422277	1580	1580	1580	1580	0
7	20230914	185600	143422277	1580	1580	1580	1580	0
8	20230914	185500	143422277	1580	1580	1580	1580	0
9	20230914	185400	143422277	1580	1580	1580	1580	0
10	20230914	185300	143422277	1580	1580	1580	1580	0
11	20230914	185200	143422277	1580	1580	1580	1580	0
12	20230914	185100	143422277	1580	1580	1580	1580	0
13	20230914	185000	143422277	1580	1580	1580	1580	0
14	20230914	184900	143422277	1580	1580	1580	1580	0
15	20230914	184800	143422277	1580	1580	1580	1580	0
16	20230914	184700	143422277	1580	1580	1580	1580	0
17	20230914	184600	143422277	1580	1580	1580	1580	0
18	20230914	184500	143422277	1580	1580	1580	1580	0
19	20230914	184400	143422277	1580	1580	1580	1580	0
20	20230914	184300	143422277	1580	1580	1580	1580	0
21	20230914	184200	143422277	1580	1580	1580	1580	0
22	20230914	184100	143422277	1580	1580	1580	1580	0
23	20230914	184000	143422277	1580	1580	1580	1580	0
24	20230914	183900	143422277	1580	1580	1580	1580	0
25	20230914	183800	143422277	1580	1580	1580	1580	0
26	20230914	183700	143422277	1580	1580	1580	1580	0
27	20230914	183600	143422277	1580	1580	1580	1580	0
28	20230914	183500	143422277	1580	1580	1580	1580	0
29	20230914	183400	143422277	1580	1580	1580	1580	0
30	20230914	183300	143422277	1580	1580	1580	1580	0
31	20230914	183200	143422277	1580	1580	1580	1580	0
32	20230914	183100	143422277	1580	1580	1580	1580	2421
33	20230914	183000	143422277	1580	1580	1580	1580	0
34	20230914	182900	143422277	1580	1580	1580	1580	0
35	20230914	182800	143422277	1580	1580	1580	1580	0
36	20230914	182700	143422277	1580	1580	1580	1580	0
37	20230914	182600	143422277	1580	1580	1580	1580	0
38	20230914	182500	143422277	1580	1580	1580	1580	0
39	20230914	182400	143422277	1580	1580	1580	1580	0
40	20230914	182300	143422277	1580	1580	1580	1580	0
41	20230914	182200	143422277	1580	1580	1580	1580	0
42	20230914	182100	143422277	1580	1580	1580	1580	0
43	20230914	182000	143422277	1580	1580	1580	1580	0
44	20230914	181900	143422277	1580	1580	1580	1580	0
45	20230914	181800	143422277	1580	1580	1580	1580	0
46	20230914	181700	143422277	1580	1580	1580	1580	0
47	20230914	181600	143422277	1580	1580	1580	1580	0
48	20230914	181500	143422277	1580	1580	1580	1580	0
49	20230914	181400	143422277	1580	1580	1580	1580	0
50	20230914	181300	143422277	1580	1580	1580	1580	0
51	20230914	181200	143422277	1580	1580	1580	1580	0
52	20230914	181100	143422277	1580	1580	1580	1580	0
53	20230914	181000	143422277	1580	1580	1580	1580	0
54	20230914	180900	143422277	1580	1580	1580	1580	0
55	20230914	180800	143422277	1580	1580	1580	1580	0
56	20230914	180700	143422277	1580	1580	1580	1580	0
57	20230914	180600	143422277	1580	1580	1580	1580	0
58	20230914	180500	143422277	1580	1580	1580	1580	0
59	20230914	180400	143422277	1580	1580	1580	1580	0
60	20230914	180300	143422277	1580	1580	1580	1580	0
61	20230914	180200	143422277	1580	1580	1580	1580	0
62	20230914	180100	143422277	1580	1580	1580	1580	2421
63	20230914	180000	143422277	1580	1580	1580	1580	0
64	20230914	175900	143422277	1580	1580	1580	1580	0
65	20230914	175800	143422277	1580	1580	1580	1580	0
66	20230914	175700	143422277	1580	1580	1580	1580	0
67	20230914	175600	143422277	1580	1580	1580	1580	0
68	20230914	175500	143422277	1580	1580	1580	1580	0
69	20230914	175400	143422277	1580	1580	1580	1580	0
70	20230914	175300	143422277	1580	1580	1580	1580	0
71	20230914	175200	143422277	1580	1580	1580	1580	0
72	20230914	175100	143422277	1580	1580	1580	1580	0
73	20230914	175000	143422277	1580	1580	1580	1580	0
74	20230914	174900	143422277	1580	1580	1580	1580	0
75	20230914	174800	143422277	1580	1580	1580	1580	0
76	20230914	174700	143422277	1580	1580	1580	1580	0
77	20230914	174600	143422277	1580	1580	1580	1580	0
78	20230914	174500	143422277	1580	1580	1580	1580	0
79	20230914	174400	143422277	1580	1580	1580	1580	0
80	20230914	174300	143422277	1580	1580	1580	1580	0
81	20230914	174200	143422277	1580	1580	1580	1580	0
82	20230914	174100	143422277	1580	1580	1580	1580	0
83	20230914	174000	143422277	1580	1580	1580	1580	0
84	20230914	173900	143422277	1580	1580	1580	1580	0
85	20230914	173800	143422277	1580	1580	1580	1580	0
86	20230914	173700	143422277	1580	1580	1580	1580	0
87	20230914	173600	143422277	1580	1580	1580	1580	0
88	20230914	173500	143422277	1580	1580	1580	1580	0
89	20230914	173400	143422277	1580	1580	1580	1580	0
90	20230914	173300	143422277	1580	1580	1580	1580	0
91	20230914	173200	143422277	1580	1580	1580	1580	0
92	20230914	173100	143422277	1580	1580	1580	1580	2421
93	20230914	173000	143422277	1580	1580	1580	1580	0
94	20230914	172900	143422277	1580	1580	1580	1580	0
95	20230914	172800	143422277	1580	1580	1580	1580	0
96	20230914	172700	143422277	1580	1580	1580	1580	0
97	20230914	172600	143422277	1580	1580	1580	1580	0
98	20230914	172500	143422277	1580	1580	1580	1580	0
99	20230914	172400	143422277	1580	1580	1580	1580	0
100	20230914	172300	143422277	1580	1580	1580	1580	0
101	20230914	172200	143422277	1580	1580	1580	1580	0
102	20230914	172100	143422277	1580	1580	1580	1580	0
103	20230914	172000	143422277	1580	1580	1580	1580	0
104	20230914	171900	143422277	1580	1580	1580	1580	0
105	20230914	171800	143422277	1580	1580	1580	1580	0
106	20230914	171700	143422277	1580	1580	1580	1580	0
107	20230914	171600	143422277	1580	1580	1580	1580	0
108	20230914	171500	143422277	1580	1580	1580	1580	0
109	20230914	171400	143422277	1580	1580	1580	1580	0
110	20230914	171300	143422277	1580	1580	1580	1580	0
111	20230914	171200	143422277	1580	1580	1580	1580	0
112	20230914	171100	143422277	1580	1580	1580	1580	0
113	20230914	171000	143422277	1580	1580	1580	1580	0
114	20230914	170900	143422277	1580	1580	1580	1580	0
115	20230914	170800	143422277	1580	1580	1580	1580	0
116	20230914	170700	143422277	1580	1580	1580	1580	0
117	20230914	170600	143422277	1580	1580	1580	1580	0
118	20230914	170500	143422277	1580	1580	1580	1580	0
119	20230914	170400	143422277	1580	1580	1580	1580	0
120	20230914	170300	143422277	1580	1580	1580	1580	0
121	20230914	170200	143422277	1580	1580	1580	1580	0
122	20230914	170100	143422277	1580	1580	1580	1580	2421
123	20230914	170000	143422277	1580	1580	1580	1580	0
124	20230914	165900	143422277	1580	1580	1580	1580	0
125	20230914	165800	143422277	1580	1580	1580	1580	0
126	20230914	165700	143422277	1580	1580	1580	1580	0
127	20230914	165600	143422277	1580	1580	1580	1580	0
128	20230914	165500	143422277	1580	1580	1580	1580	0
129	20230914	165400	143422277	1580	1580	1580	1580	0
130	20230914	165300	143422277	1580	1580	1580	1580	0
131	20230914	165200	143422277	1580	1580	1580	1580	0
132	20230914	165100	143422277	1580	1580	1580	1580	0
133	20230914	165000	143422277	1580	1580	1580	1580	0
134	20230914	164900	143422277	1580	1580	1580	1580	0
135	20230914	164800	143422277	1580	1580	1580	1580	0
136	20230914	164700	143422277	1580	1580	1580	1580	0
137	20230914	164600	143422277	1580	1580	1580	1580	0
138	20230914	164500	143422277	1580	1580	1580	1580	0
139	20230914	164400	143422277	1580	1580	1580	1580	0
140	20230914	164300	143422277	1580	1580	1580	1580	0
141	20230914	164200	143422277	1580	1580	1580	1580	0
142	20230914	164100	143422277	1580	1580	1580	1580	0
143	20230914	164000	143422277	1580	1580	1580	1580	0
144	20230914	163900	143422277	1580	1580	1580	1580	0
145	20230914	163800	143422277	1580	1580	1580	1580	0
146	20230914	163700	143422277	1580	1580	1580	1580	0
147	20230914	163600	143422277	1580	1580	1580	1580	0
148	20230914	163500	143422277	1580	1580	1580	1580	0
149	20230914	163400	143422277	1580	1580	1580	1580	0
150	20230914	163300	143422277	1580	1580	1580	1580	0
151	20230914	163200	143422277	1580	1580	1580	1580	0
152	20230914	163100	143422277	1580	1580	1580	1580	2421
153	20230914	163000	143422277	1580	1580	1580	1580	0
154	20230914	162900	143422277	1580	1580	1580	1580	0
155	20230914	162800	143422277	1580	1580	1580	1580	0
156	20230914	162700	143422277	1580	1580	1580	1580	0
157	20230914	162600	143422277	1580	1580	1580	1580	0
158	20230914	162500	143422277	1580	1580	1580	1580	0
159	20230914	162400	143422277	1580	1580	1580	1580	0
160	20230914	162300	143422277	1580	1580	1580	1580	0
161	20230914	162200	143422277	1580	1580	1580	1580	0
162	20230914	162100	143422277	1580	1580	1580	1580	0
163	20230914	162000	143422277	1580	1580	1580	1580	0
164	20230914	161900	143422277	1580	1580	1580	1580	0
165	20230914	161800	143422277	1580	1580	1580	1580	0
166	20230914	161700	143422277	1580	1580	1580	1580	0
167	20230914	161600	143422277	1580	1580	1580	1580	0
168	20230914	161500	143422277	1580	1580	1580	1580	0
169	20230914	161400	143422277	1580	1580	1580	1580	0
170	20230914	161300	143422277	1580	1580	1580	1580	0
171	20230914	161200	143422277	1580	1580	1580	1580	0
172	20230914	161100	143422277	1580	1580	1580	1580	0
173	20230914	161000	143422277	1580	1580	1580	1580	0
174	20230914	160900	143422277	1580	1580	1580	1580	0
175	20230914	160800	143422277	1580	1580	1580	1580	0
176	20230914	160700	143422277	1580	1580	1580	1580	0
177	20230914	160600	143422277	1580	1580	1580	1580	0
178	20230914	160500	143422277	1580	1580	1580	1580	0
179	20230914	160400	143422277	1580	1580	1580	1580	0
180	20230914	160300	143422277	1580	1580	1580	1580	0
181	20230914	160200	143422277	1580	1580	1580	1580	0
182	20230914	160100	143422277	1580	1580	1580	1580	2421
183	20230914	160000	143422277	1580	1580	1580	1580	0
184	20230914	155900	143422277	1580	1580	1580	1580	0
185	20230914	155800	143422277	1580	1580	1580	1580	0
186	20230914	155700	143422277	1580	1580	1580	1580	0
187	20230914	155600	143422277	1580	1580	1580	1580	0
188	20230914	155500	143422277	1580	1580	1580	1580	0
189	20230914	155400	143422277	1580	1580	1580	1580	0
190	20230914	155300	143422277	1580	1580	1580	1580	0
191	20230914	155200	143422277	1580	1580	1580	1580	0
192	20230914	155100	143422277	1580	1580	1580	1580	0
193	20230914	155000	143422277	1580	1580	1580	1580	0
194	20230914	154900	143422277	1580	1580	1580	1580	0
195	20230914	154800	143422277	1580	1580	1580	1580	0
196	20230914	154700	143422277	1580	1580	1580	1580	0
197	20230914	154600	143422277	1580	1580	1580	1580	0
198	20230914	154500	143422277	1580	1580	1580	1580	0
199	20230914	154400	143422277	1580	1580	1580	1580	0
200	20230914	154300	143422277	1580	1580	1580	1580	0
201	20230914	154200	143422277	1580	1580	1580	1580	0
202	20230914	154100	143422277	1580	1580	1580	1580	0
203	20230914	154000	143422277	1580	1580	1580	1580	0
204	20230914	153900	143422277	1580	1580	1580	1580	0
205	20230914	153800	143422277	1580	1580	1580	1580	0
206	20230914	153700	143422277	1580	1580	1580	1580	0
207	20230914	153600	143422277	1580	1580	1580	1580	0
208	20230914	153500	143422277	1580	1580	1580	1580	0
209	20230914	153400	143422277	1580	1580	1580	1580	0
210	20230914	153300	143422277	1580	1580	1580	1580	0
211	20230914	153200	143422277	1580	1580	1580	1580	0
212	20230914	153100	143422277	1580	1580	1580	1580	2421
213	20230914	153000	143422277	1580	1580	1580	1580	2421
214	20230914	152900	139597097	1578	1578	1578	1578	0
215	20230914	152800	139597097	1578	1578	1578	1578	0
216	20230914	152700	139597097	1578	1578	1578	1578	0
217	20230914	152600	139597097	1578	1578	1578	1578	0
218	20230914	152500	139597097	1578	1578	1578	1578	0
219	20230914	152400	139597097	1578	1578	1578	1578	0
220	20230914	152300	139597097	1578	1578	1578	1578	0
221	20230914	152200	139597097	1578	1578	1578	1578	0
222	20230914	152100	139597097	1578	1578	1578	1578	0
223	20230914	152000	139597097	1578	1578	1578	1578	0
224	20230914	151900	139597097	1578	1578	1578	1572	167
225	20230914	151800	139333883	1578	1573	1578	1572	475
226	20230914	151700	138586715	1575	1578	1578	1575	1433
227	20230914	151600	136329674	1579	1579	1579	1579	737
228	20230914	151500	135165951	1579	1578	1579	1578	3
229	20230914	151400	135161216	1579	1579	1579	1579	74
230	20230914	151300	135044370	1579	1575	1579	1575	114
231	20230914	151200	134864396	1575	1579	1579	1575	244
232	20230914	151100	134479652	1575	1575	1575	1575	75
233	20230914	151000	134361527	1579	1575	1579	1575	202
234	20230914	150900	134042765	1579	1575	1579	1575	500
235	20230914	150800	133254510	1575	1571	1575	1571	432
236	20230914	150700	132574876	1572	1573	1573	1572	337
237	20230914	150600	132045089	1573	1574	1574	1573	1842
238	20230914	150500	129147582	1574	1576	1576	1574	52
239	20230914	150400	129065671	1576	1576	1576	1576	0
240	20230914	150300	129065671	1576	1576	1576	1576	85
241	20230914	150200	128931711	1579	1579	1579	1579	0
242	20230914	150100	128931711	1579	1579	1579	1579	0
243	20230914	150000	128931711	1579	1579	1579	1579	0
244	20230914	145900	128931711	1579	1579	1579	1579	1
245	20230914	145800	128930132	1576	1576	1576	1576	0
246	20230914	145700	128930132	1576	1576	1576	1576	206
247	20230914	145600	128605476	1576	1576	1576	1576	1190
248	20230914	145500	126730036	1577	1577	1577	1577	0
249	20230914	145400	126730036	1577	1577	1577	1577	0
250	20230914	145300	126730036	1577	1577	1577	1577	0
251	20230914	145200	126730036	1577	1578	1578	1577	6
252	20230914	145100	126720570	1580	1580	1580	1580	0
253	20230914	145000	126720570	1580	1580	1580	1580	0
254	20230914	144900	126720570	1580	1580	1580	1580	0
255	20230914	144800	126720570	1580	1580	1580	1580	0
256	20230914	144700	126720570	1580	1580	1580	1580	0
257	20230914	144600	126720570	1580	1580	1580	1580	0
258	20230914	144500	126720570	1580	1580	1580	1580	1
259	20230914	144400	126718990	1573	1573	1573	1573	10
260	20230914	144300	126703260	1579	1579	1579	1579	0
261	20230914	144200	126703260	1579	1579	1579	1579	0
262	20230914	144100	126703260	1579	1579	1579	1579	0
263	20230914	144000	126703260	1579	1579	1579	1579	0
264	20230914	143900	126703260	1579	1579	1579	1579	1000
265	20230914	143800	125124260	1579	1579	1579	1579	0
266	20230914	143700	125124260	1579	1579	1579	1579	0
267	20230914	143600	125124260	1579	1579	1579	1579	0
268	20230914	143500	125124260	1579	1579	1579	1579	0
269	20230914	143400	125124260	1579	1579	1579	1579	0
270	20230914	143300	125124260	1579	1579	1579	1579	0
271	20230914	143200	125124260	1579	1579	1579	1579	11
272	20230914	143100	125106891	1579	1579	1579	1579	1
273	20230914	143000	125105312	1580	1580	1580	1580	0
274	20230914	142900	125105312	1580	1580	1580	1580	0
275	20230914	142800	125105312	1580	1580	1580	1580	0
276	20230914	142700	125105312	1580	1579	1580	1579	364
277	20230914	142600	124530223	1579	1579	1579	1579	0
278	20230914	142500	124530223	1579	1579	1579	1579	0
279	20230914	142400	124530223	1579	1578	1579	1578	554
280	20230914	142300	123655711	1578	1578	1578	1578	0
281	20230914	142200	123655711	1578	1578	1578	1578	10
282	20230914	142100	123639931	1578	1578	1578	1566	20296
283	20230914	142000	91789452	1578	1578	1578	1578	0
284	20230914	141900	91789452	1578	1578	1578	1578	10
285	20230914	141800	91773672	1578	1578	1578	1578	12
286	20230914	141700	91754736	1576	1576	1576	1576	0
287	20230914	141600	91754736	1576	1576	1576	1576	0
288	20230914	141500	91754736	1576	1576	1576	1576	200
289	20230914	141400	91439536	1578	1578	1578	1578	1
290	20230914	141300	91437958	1575	1575	1575	1575	0
291	20230914	141200	91437958	1575	1575	1575	1575	0
292	20230914	141100	91437958	1575	1575	1575	1575	0
293	20230914	141000	91437958	1575	1575	1575	1575	0
294	20230914	140900	91437958	1575	1575	1575	1575	1700
295	20230914	140800	88760458	1578	1575	1578	1575	300
296	20230914	140700	88287226	1575	1575	1575	1575	0
297	20230914	140600	88287226	1575	1575	1575	1575	0
298	20230914	140500	88287226	1575	1575	1575	1575	0
299	20230914	140400	88287226	1575	1575	1575	1575	0
300	20230914	140300	88287226	1575	1575	1575	1575	0
301	20230914	140200	88287226	1575	1575	1575	1575	0
302	20230914	140100	88287226	1575	1575	1575	1575	0
303	20230914	140000	88287226	1575	1575	1575	1575	0
304	20230914	135900	88287226	1575	1575	1575	1575	0
305	20230914	135800	88287226	1575	1575	1575	1575	30
306	20230914	135700	88239976	1575	1575	1575	1575	0
307	20230914	135600	88239976	1575	1575	1575	1575	0
308	20230914	135500	88239976	1575	1575	1575	1575	1028
309	20230914	135400	86620876	1576	1576	1576	1576	0
310	20230914	135300	86620876	1576	1576	1576	1576	0
311	20230914	135200	86620876	1576	1576	1576	1576	0
312	20230914	135100	86620876	1576	1576	1576	1576	0
313	20230914	135000	86620876	1576	1576	1576	1576	1
314	20230914	134900	86619300	1578	1578	1578	1578	0
315	20230914	134800	86619300	1578	1578	1578	1578	0
316	20230914	134700	86619300	1578	1578	1578	1578	0
317	20230914	134600	86619300	1578	1578	1578	1578	0
318	20230914	134500	86619300	1578	1578	1578	1578	0
319	20230914	134400	86619300	1578	1578	1578	1578	43
320	20230914	134300	86551446	1580	1580	1580	1580	0
321	20230914	134200	86551446	1580	1580	1580	1580	0
322	20230914	134100	86551446	1580	1580	1580	1580	1
323	20230914	134000	86549866	1580	1580	1580	1580	0
324	20230914	133900	86549866	1580	1580	1580	1580	5
325	20230914	133800	86541966	1580	1580	1580	1580	1
326	20230914	133700	86540386	1570	1575	1575	1570	3000
327	20230914	133600	81826206	1580	1580	1580	1580	1
328	20230914	133500	81824626	1575	1575	1575	1575	316
329	20230914	133400	81326926	1580	1580	1580	1580	0
330	20230914	133300	81326926	1580	1580	1580	1580	0
331	20230914	133200	81326926	1580	1580	1580	1580	0
332	20230914	133100	81326926	1580	1580	1580	1580	0
333	20230914	133000	81326926	1580	1580	1580	1580	99
334	20230914	132900	81170506	1580	1580	1580	1580	99
335	20230914	132800	81014086	1580	1580	1580	1580	36
336	20230914	132700	80957206	1580	1580	1580	1580	0
337	20230914	132600	80957206	1580	1579	1580	1578	6
338	20230914	132500	80947729	1579	1579	1579	1579	5
339	20230914	132400	80939834	1581	1581	1581	1581	0
340	20230914	132300	80939834	1581	1581	1581	1581	0
341	20230914	132200	80939834	1581	1581	1581	1581	2
342	20230914	132100	80936672	1581	1581	1581	1581	0
343	20230914	132000	80936672	1581	1581	1581	1581	100
344	20230914	131900	80778572	1580	1581	1581	1580	101
345	20230914	131800	80618991	1580	1580	1580	1580	100
346	20230914	131700	80460991	1580	1579	1580	1579	103
347	20230914	131600	80298254	1579	1578	1579	1578	3
348	20230914	131500	80293518	1578	1578	1578	1578	0
349	20230914	131400	80293518	1578	1578	1578	1578	1
350	20230914	131300	80291940	1578	1578	1578	1578	4
351	20230914	131200	80285628	1575	1575	1575	1575	8083
352	20230914	131100	67554903	1575	1573	1575	1573	200
353	20230914	131000	67239905	1575	1575	1575	1575	0
354	20230914	130900	67239905	1575	1575	1575	1573	630
355	20230914	130800	66248055	1575	1575	1575	1575	0
356	20230914	130700	66248055	1575	1575	1575	1575	0
357	20230914	130600	66248055	1575	1575	1575	1575	0
358	20230914	130500	66248055	1575	1575	1575	1575	0
359	20230914	130400	66248055	1575	1574	1575	1573	3005
360	20230914	130300	61515193	1578	1575	1578	1575	71
361	20230914	130200	61403365	1578	1578	1578	1578	0
362	20230914	130100	61403365	1578	1575	1578	1575	176
363	20230914	130000	61126162	1578	1578	1578	1578	0
364	20230914	125900	61126162	1578	1578	1578	1578	0
365	20230914	125800	61126162	1578	1578	1578	1578	1
366	20230914	125700	61124584	1576	1576	1576	1576	0
367	20230914	125600	61124584	1576	1576	1576	1576	9
368	20230914	125500	61110400	1576	1577	1577	1576	463
369	20230914	125400	60380258	1582	1582	1582	1582	12
370	20230914	125300	60361274	1583	1583	1583	1583	0
371	20230914	125200	60361274	1583	1583	1583	1583	0
372	20230914	125100	60361274	1583	1583	1583	1583	0
373	20230914	125000	60361274	1583	1583	1583	1583	0
374	20230914	124900	60361274	1583	1583	1583	1583	1
375	20230914	124800	60359691	1580	1580	1580	1580	20
376	20230914	124700	60328091	1583	1583	1583	1583	0
377	20230914	124600	60328091	1583	1583	1583	1583	0
378	20230914	124500	60328091	1583	1583	1583	1583	0
379	20230914	124400	60328091	1583	1583	1583	1583	0
380	20230914	124300	60328091	1583	1583	1583	1583	0
381	20230914	124200	60328091	1583	1583	1583	1583	0
382	20230914	124100	60328091	1583	1583	1583	1583	0
383	20230914	124000	60328091	1583	1583	1583	1583	0
384	20230914	123900	60328091	1583	1583	1583	1583	400
385	20230914	123800	59694891	1583	1583	1583	1583	0
386	20230914	123700	59694891	1583	1583	1583	1583	0
387	20230914	123600	59694891	1583	1583	1583	1583	0
388	20230914	123500	59694891	1583	1583	1583	1583	49
389	20230914	123400	59617324	1583	1583	1583	1583	0
390	20230914	123300	59617324	1583	1582	1583	1582	1098
391	20230914	123200	57879599	1583	1583	1583	1583	0
392	20230914	123100	57879599	1583	1583	1583	1583	0
393	20230914	123000	57879599	1583	1583	1583	1583	0
394	20230914	122900	57879599	1583	1583	1583	1583	0
395	20230914	122800	57879599	1583	1583	1583	1583	0
396	20230914	122700	57879599	1583	1583	1583	1583	0
397	20230914	122600	57879599	1583	1583	1583	1583	0
398	20230914	122500	57879599	1583	1583	1583	1583	0
399	20230914	122400	57879599	1583	1583	1583	1583	3
400	20230914	122300	57874850	1583	1583	1583	1583	0
401	20230914	122200	57874850	1583	1583	1583	1583	0
402	20230914	122100	57874850	1583	1582	1583	1582	2
403	20230914	122000	57871685	1583	1583	1583	1583	0
404	20230914	121900	57871685	1583	1580	1583	1580	1012
405	20230914	121800	56272719	1580	1580	1580	1580	20
406	20230914	121700	56241119	1580	1580	1580	1580	10
407	20230914	121600	56225319	1580	1580	1580	1580	11
408	20230914	121500	56207939	1577	1577	1577	1577	1
409	20230914	121400	56206362	1580	1580	1580	1580	10
410	20230914	121300	56190562	1580	1580	1580	1580	1
411	20230914	121200	56188982	1580	1580	1580	1580	13
412	20230914	121100	56168442	1583	1583	1583	1583	0
413	20230914	121000	56168442	1583	1577	1583	1577	150
414	20230914	120900	55931427	1575	1575	1575	1575	1000
415	20230914	120800	54356427	1575	1575	1575	1575	0
416	20230914	120700	54356427	1575	1576	1576	1575	83
417	20230914	120600	54225698	1576	1576	1576	1576	996
418	20230914	120500	52656002	1575	1575	1575	1575	0
419	20230914	120400	52656002	1575	1575	1575	1575	98
420	20230914	120300	52501652	1575	1575	1575	1575	0
421	20230914	120200	52501652	1575	1575	1575	1575	0
422	20230914	120100	52501652	1575	1575	1575	1575	1
423	20230914	120000	52500077	1570	1570	1570	1570	39
424	20230914	115900	52438847	1571	1571	1571	1571	0
425	20230914	115800	52438847	1571	1571	1571	1571	696
426	20230914	115700	51345431	1575	1575	1575	1575	0
427	20230914	115600	51345431	1575	1571	1575	1571	51
428	20230914	115500	51265306	1571	1571	1571	1571	100
429	20230914	115400	51108206	1576	1576	1576	1576	0
430	20230914	115300	51108206	1576	1576	1576	1576	0
431	20230914	115200	51108206	1576	1576	1576	1576	0
432	20230914	115100	51108206	1576	1576	1576	1576	0
433	20230914	115000	51108206	1576	1576	1576	1576	1
434	20230914	114900	51106630	1571	1571	1571	1571	519
435	20230914	114800	50291281	1570	1570	1570	1570	913
436	20230914	114700	48857871	1576	1573	1576	1573	100
437	20230914	114600	48700482	1571	1571	1571	1571	669
438	20230914	114500	47649483	1571	1571	1571	1571	2
439	20230914	114400	47646341	1572	1572	1572	1572	0
440	20230914	114300	47646341	1572	1572	1572	1572	50
441	20230914	114200	47567741	1572	1572	1572	1572	0
442	20230914	114100	47567741	1572	1572	1572	1572	0
443	20230914	114000	47567741	1572	1572	1572	1572	0
444	20230914	113900	47567741	1572	1572	1572	1572	0
445	20230914	113800	47567741	1572	1572	1572	1572	0
446	20230914	113700	47567741	1572	1572	1572	1572	1138
447	20230914	113600	45778805	1572	1572	1572	1572	10
448	20230914	113500	45763085	1572	1572	1572	1572	0
449	20230914	113400	45763085	1572	1572	1572	1572	25
450	20230914	113300	45723785	1572	1572	1572	1572	0
451	20230914	113200	45723785	1572	1572	1572	1572	0
452	20230914	113100	45723785	1572	1572	1572	1572	0
453	20230914	113000	45723785	1572	1572	1572	1572	0
454	20230914	112900	45723785	1572	1572	1572	1572	500
455	20230914	112800	44937785	1570	1570	1570	1570	190
456	20230914	112700	44639485	1570	1570	1570	1570	0
457	20230914	112600	44639485	1570	1570	1570	1570	350
458	20230914	112500	44089985	1572	1572	1572	1572	0
459	20230914	112400	44089985	1572	1572	1572	1572	1
460	20230914	112300	44088413	1569	1569	1569	1569	0
461	20230914	112200	44088413	1569	1569	1569	1569	343
462	20230914	112100	43550246	1569	1569	1569	1569	0
463	20230914	112000	43550246	1569	1569	1569	1569	353
464	20230914	111900	42996389	1569	1569	1569	1569	30
465	20230914	111800	42949319	1569	1569	1569	1569	0
466	20230914	111700	42949319	1569	1569	1569	1569	33
467	20230914	111600	42897542	1570	1570	1570	1570	0
468	20230914	111500	42897542	1570	1570	1570	1570	0
469	20230914	111400	42897542	1570	1570	1570	1570	0
470	20230914	111300	42897542	1570	1570	1570	1570	30
471	20230914	111200	42850442	1572	1572	1572	1572	0
472	20230914	111100	42850442	1572	1572	1572	1572	0
473	20230914	111000	42850442	1572	1572	1572	1572	2
474	20230914	110900	42847298	1572	1572	1572	1572	8
475	20230914	110800	42834722	1572	1572	1572	1572	0
476	20230914	110700	42834722	1572	1572	1572	1572	0
477	20230914	110600	42834722	1572	1572	1572	1572	0
478	20230914	110500	42834722	1572	1572	1572	1572	0
479	20230914	110400	42834722	1572	1572	1572	1572	5
480	20230914	110300	42826862	1572	1572	1572	1572	0
481	20230914	110200	42826862	1572	1572	1572	1572	1
482	20230914	110100	42825290	1572	1572	1572	1572	5
483	20230914	110000	42817430	1572	1572	1572	1572	0
484	20230914	105900	42817430	1572	1567	1572	1567	1820
485	20230914	105800	39965390	1572	1572	1572	1572	10
486	20230914	105700	39949670	1571	1571	1571	1571	0
487	20230914	105600	39949670	1571	1571	1571	1571	0
488	20230914	105500	39949670	1571	1571	1571	1571	0
489	20230914	105400	39949670	1571	1571	1571	1571	0
490	20230914	105300	39949670	1571	1571	1571	1571	0
491	20230914	105200	39949670	1571	1571	1571	1571	0
492	20230914	105100	39949670	1571	1571	1571	1571	60
493	20230914	105000	39855410	1571	1571	1571	1571	0
494	20230914	104900	39855410	1571	1571	1571	1571	21
495	20230914	104800	39822419	1571	1571	1571	1571	0
496	20230914	104700	39822419	1571	1571	1571	1571	0
497	20230914	104600	39822419	1571	1571	1571	1571	0
498	20230914	104500	39822419	1571	1571	1571	1571	0
499	20230914	104400	39822419	1571	1571	1571	1571	0
500	20230914	104300	39822419	1571	1571	1571	1571	0
501	20230914	104200	39822419	1571	1571	1571	1571	0
502	20230914	104100	39822419	1571	1571	1571	1571	0
503	20230914	104000	39822419	1571	1566	1571	1565	149
504	20230914	103900	39589177	1571	1571	1571	1571	0
505	20230914	103800	39589177	1571	1571	1571	1571	0
506	20230914	103700	39589177	1571	1567	1571	1567	6
507	20230914	103600	39579771	1571	1571	1571	1571	0
508	20230914	103500	39579771	1571	1571	1571	1571	0
509	20230914	103400	39579771	1571	1571	1571	1571	0
510	20230914	103300	39579771	1571	1571	1571	1571	2
511	20230914	103200	39576629	1571	1569	1571	1569	5
512	20230914	103100	39568782	1569	1569	1569	1569	1
513	20230914	103000	39567213	1564	1569	1569	1564	1928
514	20230914	102900	36551796	1564	1565	1565	1564	610
515	20230914	102800	35597168	1567	1567	1567	1567	5
516	20230914	102700	35589333	1567	1567	1567	1567	5
517	20230914	102600	35581498	1570	1566	1570	1566	11
518	20230914	102500	35564268	1570	1570	1570	1570	0
519	20230914	102400	35564268	1570	1570	1570	1570	5
520	20230914	102300	35556418	1570	1570	1570	1570	0
521	20230914	102200	35556418	1570	1570	1570	1570	0
522	20230914	102100	35556418	1570	1570	1570	1570	1
523	20230914	102000	35554848	1565	1566	1566	1565	1536
524	20230914	101900	33150609	1566	1566	1566	1566	10
525	20230914	101800	33134949	1566	1566	1566	1566	10
526	20230914	101700	33119289	1566	1566	1566	1566	0
527	20230914	101600	33119289	1566	1566	1566	1566	0
528	20230914	101500	33119289	1566	1566	1566	1566	0
529	20230914	101400	33119289	1566	1566	1566	1566	0
530	20230914	101300	33119289	1566	1566	1566	1566	0
531	20230914	101200	33119289	1566	1566	1566	1566	0
532	20230914	101100	33119289	1566	1569	1569	1566	2149
533	20230914	101000	29753468	1568	1570	1570	1568	15
534	20230914	100900	29729945	1573	1573	1573	1573	1
535	20230914	100800	29728372	1573	1573	1573	1573	0
536	20230914	100700	29728372	1573	1572	1573	1572	6
537	20230914	100600	29718939	1569	1569	1569	1569	0
538	20230914	100500	29718939	1569	1569	1569	1569	3
539	20230914	100400	29714232	1571	1571	1571	1571	0
540	20230914	100300	29714232	1571	1571	1571	1571	3
541	20230914	100200	29709519	1571	1571	1571	1571	1
542	20230914	100100	29707948	1570	1571	1571	1569	135
543	20230914	100000	29496092	1570	1569	1573	1569	115
544	20230914	095900	29315575	1566	1566	1566	1566	0
545	20230914	095800	29315575	1566	1566	1566	1566	1
546	20230914	095700	29314009	1566	1566	1566	1566	0
547	20230914	095600	29314009	1566	1566	1566	1566	100
548	20230914	095500	29157409	1566	1566	1566	1566	0
549	20230914	095400	29157409	1566	1566	1566	1566	1265
550	20230914	095300	27176419	1566	1567	1567	1566	1048
551	20230914	095200	25535249	1567	1567	1567	1567	10
552	20230914	095100	25519579	1569	1569	1569	1569	0
553	20230914	095000	25519579	1569	1569	1569	1569	0
554	20230914	094900	25519579	1569	1569	1569	1569	1
555	20230914	094800	25518010	1569	1569	1569	1569	0
556	20230914	094700	25518010	1569	1566	1569	1565	530
557	20230914	094600	24688382	1571	1571	1571	1571	0
558	20230914	094500	24688382	1571	1571	1571	1571	0
559	20230914	094400	24688382	1571	1571	1571	1571	0
560	20230914	094300	24688382	1571	1571	1571	1571	1
561	20230914	094200	24686811	1565	1565	1565	1565	0
562	20230914	094100	24686811	1565	1566	1566	1565	370
563	20230914	094000	24107755	1573	1573	1573	1573	0
564	20230914	093900	24107755	1573	1573	1573	1573	1
565	20230914	093800	24106182	1574	1574	1574	1574	5
566	20230914	093700	24098312	1574	1574	1574	1574	0
567	20230914	093600	24098312	1574	1574	1574	1574	23
568	20230914	093500	24062110	1574	1574	1574	1574	0
569	20230914	093400	24062110	1574	1566	1574	1565	314
570	20230914	093300	23570681	1565	1565	1565	1565	63
571	20230914	093200	23472086	1564	1565	1565	1564	1000
572	20230914	093100	21907488	1574	1574	1574	1574	7
573	20230914	093000	21896470	1574	1566	1574	1564	1070
574	20230914	092900	20221663	1566	1572	1575	1566	707
575	20230914	092800	19112604	1575	1575	1575	1575	31
576	20230914	092700	19063779	1575	1575	1575	1575	1
577	20230914	092600	19062204	1576	1576	1576	1571	81
578	20230914	092500	18934863	1576	1576	1576	1576	1
579	20230914	092400	18933287	1570	1570	1570	1570	0
580	20230914	092300	18933287	1570	1574	1575	1570	2044
581	20230914	092200	15723010	1573	1573	1573	1573	6
582	20230914	092100	15713572	1574	1574	1574	1574	0
583	20230914	092000	15713572	1574	1574	1574	1574	13
584	20230914	091900	15693110	1575	1575	1575	1575	52
585	20230914	091800	15611210	1577	1578	1578	1577	108
586	20230914	091700	15440794	1577	1578	1578	1577	44
587	20230914	091600	15371374	1578	1576	1578	1576	34
588	20230914	091500	15317786	1577	1577	1577	1577	0
589	20230914	091400	15317786	1577	1577	1577	1577	5
590	20230914	091300	15309901	1574	1574	1574	1574	45
591	20230914	091200	15239071	1572	1572	1575	1572	496
592	20230914	091100	14458100	1572	1572	1572	1570	185
593	20230914	091000	14167310	1572	1572	1572	1572	0
594	20230914	090900	14167310	1572	1574	1574	1572	292
595	20230914	090800	13708092	1574	1574	1574	1574	0
596	20230914	090700	13708092	1574	1567	1574	1567	49
597	20230914	090600	13631204	1567	1567	1567	1567	11
598	20230914	090500	13613967	1563	1575	1575	1563	2111
599	20230914	090400	10311208	1576	1574	1576	1574	1027
600	20230914	090300	8692665	1576	1572	1576	1572	12
601	20230914	090200	8673773	1573	1573	1573	1573	186
602	20230914	090100	8381195	1577	1577	1577	1575	49
603	20230914	090000	8303926	1577	1561	1594	1561	4300