KissMeData/004920/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184200	397130235	1900	1900	1900	1900	15816
3	20230927	184100	397130235	1900	1900	1900	1900	0
4	20230927	184000	397130235	1900	1900	1900	1900	0
5	20230927	183900	397130235	1900	1900	1900	1900	0
6	20230927	183800	397130235	1900	1900	1900	1900	0
7	20230927	183700	397130235	1900	1900	1900	1900	0
8	20230927	183600	397130235	1900	1900	1900	1900	0
9	20230927	183500	397130235	1900	1900	1900	1900	0
10	20230927	183400	397130235	1900	1900	1900	1900	0
11	20230927	183300	397130235	1900	1900	1900	1900	0
12	20230927	183200	397130235	1900	1900	1900	1900	0
13	20230927	183100	397130235	1900	1900	1900	1900	0
14	20230927	183000	397130235	1900	1900	1900	1900	0
15	20230927	182900	397130235	1900	1900	1900	1900	0
16	20230927	182800	397130235	1900	1900	1900	1900	0
17	20230927	182700	397130235	1900	1900	1900	1900	0
18	20230927	182600	397130235	1900	1900	1900	1900	0
19	20230927	182500	397130235	1900	1900	1900	1900	0
20	20230927	182400	397130235	1900	1900	1900	1900	0
21	20230927	182300	397130235	1900	1900	1900	1900	0
22	20230927	182200	397130235	1900	1900	1900	1900	0
23	20230927	182100	397130235	1900	1900	1900	1900	0
24	20230927	182000	397130235	1900	1900	1900	1900	0
25	20230927	181900	397130235	1900	1900	1900	1900	0
26	20230927	181800	397130235	1900	1900	1900	1900	0
27	20230927	181700	397130235	1900	1900	1900	1900	0
28	20230927	181600	397130235	1900	1900	1900	1900	0
29	20230927	181500	397130235	1900	1900	1900	1900	0
30	20230927	181400	397130235	1900	1900	1900	1900	0
31	20230927	181300	397130235	1900	1900	1900	1900	0
32	20230927	181200	397130235	1900	1900	1900	1900	15816
33	20230927	181100	397130235	1900	1900	1900	1900	0
34	20230927	181000	397130235	1900	1900	1900	1900	0
35	20230927	180900	397130235	1900	1900	1900	1900	0
36	20230927	180800	397130235	1900	1900	1900	1900	0
37	20230927	180700	397130235	1900	1900	1900	1900	0
38	20230927	180600	397130235	1900	1900	1900	1900	0
39	20230927	180500	397130235	1900	1900	1900	1900	0
40	20230927	180400	397130235	1900	1900	1900	1900	0
41	20230927	180300	397130235	1900	1900	1900	1900	0
42	20230927	180200	397130235	1900	1900	1900	1900	0
43	20230927	180100	397130235	1900	1900	1900	1900	0
44	20230927	180000	397130235	1900	1900	1900	1900	0
45	20230927	175900	397130235	1900	1900	1900	1900	0
46	20230927	175800	397130235	1900	1900	1900	1900	0
47	20230927	175700	397130235	1900	1900	1900	1900	0
48	20230927	175600	397130235	1900	1900	1900	1900	0
49	20230927	175500	397130235	1900	1900	1900	1900	0
50	20230927	175400	397130235	1900	1900	1900	1900	0
51	20230927	175300	397130235	1900	1900	1900	1900	0
52	20230927	175200	397130235	1900	1900	1900	1900	0
53	20230927	175100	397130235	1900	1900	1900	1900	0
54	20230927	175000	397130235	1900	1900	1900	1900	0
55	20230927	174900	397130235	1900	1900	1900	1900	0
56	20230927	174800	397130235	1900	1900	1900	1900	0
57	20230927	174700	397130235	1900	1900	1900	1900	0
58	20230927	174600	397130235	1900	1900	1900	1900	0
59	20230927	174500	397130235	1900	1900	1900	1900	0
60	20230927	174400	397130235	1900	1900	1900	1900	0
61	20230927	174300	397130235	1900	1900	1900	1900	0
62	20230927	174200	397130235	1900	1900	1900	1900	15816
63	20230927	174100	397130235	1900	1900	1900	1900	0
64	20230927	174000	397130235	1900	1900	1900	1900	0
65	20230927	173900	397130235	1900	1900	1900	1900	0
66	20230927	173800	397130235	1900	1900	1900	1900	0
67	20230927	173700	397130235	1900	1900	1900	1900	0
68	20230927	173600	397130235	1900	1900	1900	1900	0
69	20230927	173500	397130235	1900	1900	1900	1900	0
70	20230927	173400	397130235	1900	1900	1900	1900	0
71	20230927	173300	397130235	1900	1900	1900	1900	0
72	20230927	173200	397130235	1900	1900	1900	1900	0
73	20230927	173100	397130235	1900	1900	1900	1900	0
74	20230927	173000	397130235	1900	1900	1900	1900	0
75	20230927	172900	397130235	1900	1900	1900	1900	0
76	20230927	172800	397130235	1900	1900	1900	1900	0
77	20230927	172700	397130235	1900	1900	1900	1900	0
78	20230927	172600	397130235	1900	1900	1900	1900	0
79	20230927	172500	397130235	1900	1900	1900	1900	0
80	20230927	172400	397130235	1900	1900	1900	1900	0
81	20230927	172300	397130235	1900	1900	1900	1900	0
82	20230927	172200	397130235	1900	1900	1900	1900	0
83	20230927	172100	397130235	1900	1900	1900	1900	0
84	20230927	172000	397130235	1900	1900	1900	1900	0
85	20230927	171900	397130235	1900	1900	1900	1900	0
86	20230927	171800	397130235	1900	1900	1900	1900	0
87	20230927	171700	397130235	1900	1900	1900	1900	0
88	20230927	171600	397130235	1900	1900	1900	1900	0
89	20230927	171500	397130235	1900	1900	1900	1900	0
90	20230927	171400	397130235	1900	1900	1900	1900	0
91	20230927	171300	397130235	1900	1900	1900	1900	0
92	20230927	171200	397130235	1900	1900	1900	1900	15816
93	20230927	171100	397130235	1900	1900	1900	1900	0
94	20230927	171000	397130235	1900	1900	1900	1900	0
95	20230927	170900	397130235	1900	1900	1900	1900	0
96	20230927	170800	397130235	1900	1900	1900	1900	0
97	20230927	170700	397130235	1900	1900	1900	1900	0
98	20230927	170600	397130235	1900	1900	1900	1900	0
99	20230927	170500	397130235	1900	1900	1900	1900	0
100	20230927	170400	397130235	1900	1900	1900	1900	0
101	20230927	170300	397130235	1900	1900	1900	1900	0
102	20230927	170200	397130235	1900	1900	1900	1900	0
103	20230927	170100	397130235	1900	1900	1900	1900	0
104	20230927	170000	397130235	1900	1900	1900	1900	0
105	20230927	165900	397130235	1900	1900	1900	1900	0
106	20230927	165800	397130235	1900	1900	1900	1900	0
107	20230927	165700	397130235	1900	1900	1900	1900	0
108	20230927	165600	397130235	1900	1900	1900	1900	0
109	20230927	165500	397130235	1900	1900	1900	1900	0
110	20230927	165400	397130235	1900	1900	1900	1900	0
111	20230927	165300	397130235	1900	1900	1900	1900	0
112	20230927	165200	397130235	1900	1900	1900	1900	0
113	20230927	165100	397130235	1900	1900	1900	1900	0
114	20230927	165000	397130235	1900	1900	1900	1900	0
115	20230927	164900	397130235	1900	1900	1900	1900	0
116	20230927	164800	397130235	1900	1900	1900	1900	0
117	20230927	164700	397130235	1900	1900	1900	1900	0
118	20230927	164600	397130235	1900	1900	1900	1900	0
119	20230927	164500	397130235	1900	1900	1900	1900	0
120	20230927	164400	397130235	1900	1900	1900	1900	0
121	20230927	164300	397130235	1900	1900	1900	1900	0
122	20230927	164200	397130235	1900	1900	1900	1900	15816
123	20230927	164100	397130235	1900	1900	1900	1900	0
124	20230927	164000	397130235	1900	1900	1900	1900	0
125	20230927	163900	397130235	1900	1900	1900	1900	0
126	20230927	163800	397130235	1900	1900	1900	1900	0
127	20230927	163700	397130235	1900	1900	1900	1900	0
128	20230927	163600	397130235	1900	1900	1900	1900	0
129	20230927	163500	397130235	1900	1900	1900	1900	0
130	20230927	163400	397130235	1900	1900	1900	1900	0
131	20230927	163300	397130235	1900	1900	1900	1900	0
132	20230927	163200	397130235	1900	1900	1900	1900	0
133	20230927	163100	397130235	1900	1900	1900	1900	0
134	20230927	163000	397130235	1900	1900	1900	1900	0
135	20230927	162900	397130235	1900	1900	1900	1900	0
136	20230927	162800	397130235	1900	1900	1900	1900	0
137	20230927	162700	397130235	1900	1900	1900	1900	0
138	20230927	162600	397130235	1900	1900	1900	1900	0
139	20230927	162500	397130235	1900	1900	1900	1900	0
140	20230927	162400	397130235	1900	1900	1900	1900	0
141	20230927	162300	397130235	1900	1900	1900	1900	0
142	20230927	162200	397130235	1900	1900	1900	1900	0
143	20230927	162100	397130235	1900	1900	1900	1900	0
144	20230927	162000	397130235	1900	1900	1900	1900	0
145	20230927	161900	397130235	1900	1900	1900	1900	0
146	20230927	161800	397130235	1900	1900	1900	1900	0
147	20230927	161700	397130235	1900	1900	1900	1900	0
148	20230927	161600	397130235	1900	1900	1900	1900	0
149	20230927	161500	397130235	1900	1900	1900	1900	0
150	20230927	161400	397130235	1900	1900	1900	1900	0
151	20230927	161300	397130235	1900	1900	1900	1900	0
152	20230927	161200	397130235	1900	1900	1900	1900	15816
153	20230927	161100	397130235	1900	1900	1900	1900	0
154	20230927	161000	397130235	1900	1900	1900	1900	0
155	20230927	160900	397130235	1900	1900	1900	1900	0
156	20230927	160800	397130235	1900	1900	1900	1900	0
157	20230927	160700	397130235	1900	1900	1900	1900	0
158	20230927	160600	397130235	1900	1900	1900	1900	0
159	20230927	160500	397130235	1900	1900	1900	1900	0
160	20230927	160400	397130235	1900	1900	1900	1900	0
161	20230927	160300	397130235	1900	1900	1900	1900	0
162	20230927	160200	397130235	1900	1900	1900	1900	0
163	20230927	160100	397130235	1900	1900	1900	1900	0
164	20230927	160000	397130235	1900	1900	1900	1900	0
165	20230927	155900	397130235	1900	1900	1900	1900	0
166	20230927	155800	397130235	1900	1900	1900	1900	0
167	20230927	155700	397130235	1900	1900	1900	1900	0
168	20230927	155600	397130235	1900	1900	1900	1900	0
169	20230927	155500	397130235	1900	1900	1900	1900	0
170	20230927	155400	397130235	1900	1900	1900	1900	0
171	20230927	155300	397130235	1900	1900	1900	1900	0
172	20230927	155200	397130235	1900	1900	1900	1900	0
173	20230927	155100	397130235	1900	1900	1900	1900	0
174	20230927	155000	397130235	1900	1900	1900	1900	0
175	20230927	154900	397130235	1900	1900	1900	1900	0
176	20230927	154800	397130235	1900	1900	1900	1900	0
177	20230927	154700	397130235	1900	1900	1900	1900	0
178	20230927	154600	397130235	1900	1900	1900	1900	0
179	20230927	154500	397130235	1900	1900	1900	1900	0
180	20230927	154400	397130235	1900	1900	1900	1900	0
181	20230927	154300	397130235	1900	1900	1900	1900	0
182	20230927	154200	397130235	1900	1900	1900	1900	15816
183	20230927	154100	397130235	1900	1900	1900	1900	0
184	20230927	154000	397130235	1900	1900	1900	1900	0
185	20230927	153900	397130235	1900	1900	1900	1900	0
186	20230927	153800	397130235	1900	1900	1900	1900	0
187	20230927	153700	397130235	1900	1900	1900	1900	0
188	20230927	153600	397130235	1900	1900	1900	1900	0
189	20230927	153500	397130235	1900	1900	1900	1900	0
190	20230927	153400	397130235	1900	1900	1900	1900	0
191	20230927	153300	397130235	1900	1900	1900	1900	0
192	20230927	153200	397130235	1900	1900	1900	1900	0
193	20230927	153100	397130235	1900	1900	1900	1900	0
194	20230927	153000	397130235	1900	1900	1900	1900	15816
195	20230927	152900	367079835	1875	1875	1875	1875	0
196	20230927	152800	367079835	1875	1875	1875	1875	0
197	20230927	152700	367079835	1875	1875	1875	1875	0
198	20230927	152600	367079835	1875	1875	1875	1875	0
199	20230927	152500	367079835	1875	1875	1875	1875	0
200	20230927	152400	367079835	1875	1875	1875	1875	0
201	20230927	152300	367079835	1875	1875	1875	1875	0
202	20230927	152200	367079835	1875	1875	1875	1875	0
203	20230927	152100	367079835	1875	1875	1875	1875	0
204	20230927	152000	367079835	1875	1875	1875	1875	0
205	20230927	151900	367079835	1875	1875	1875	1875	117
206	20230927	151800	366860460	1875	1874	1875	1874	1078
207	20230927	151700	364840110	1870	1871	1871	1870	170
208	20230927	151600	364522201	1870	1870	1870	1870	0
209	20230927	151500	364522201	1870	1870	1870	1870	0
210	20230927	151400	364522201	1870	1870	1870	1870	200
211	20230927	151300	364148201	1874	1874	1874	1874	0
212	20230927	151200	364148201	1874	1874	1874	1874	800
213	20230927	151100	362649001	1870	1870	1870	1870	3
214	20230927	151000	362643391	1867	1867	1867	1867	300
215	20230927	150900	362083291	1870	1870	1870	1870	34
216	20230927	150800	362019711	1870	1870	1870	1870	34
217	20230927	150700	361956131	1870	1870	1870	1870	34
218	20230927	150600	361892551	1870	1870	1870	1870	375
219	20230927	150500	361191301	1870	1870	1870	1870	50
220	20230927	150400	361097801	1870	1870	1870	1870	1
221	20230927	150300	361095931	1870	1870	1870	1870	0
222	20230927	150200	361095931	1870	1870	1870	1870	0
223	20230927	150100	361095931	1870	1870	1870	1870	0
224	20230927	150000	361095931	1870	1870	1870	1870	500
225	20230927	145900	360160931	1872	1872	1872	1872	0
226	20230927	145800	360160931	1872	1871	1872	1871	876
227	20230927	145700	358521692	1870	1870	1870	1870	970
228	20230927	145600	356707792	1870	1870	1870	1870	30
229	20230927	145500	356651692	1870	1871	1871	1870	903
230	20230927	145400	354962879	1872	1873	1873	1872	458
231	20230927	145300	354105297	1874	1875	1875	1874	401
232	20230927	145200	353353622	1873	1873	1873	1873	0
233	20230927	145100	353353622	1873	1875	1875	1873	456
234	20230927	145000	352498630	1875	1875	1875	1875	100
235	20230927	144900	352311130	1875	1875	1875	1875	0
236	20230927	144800	352311130	1875	1875	1875	1875	0
237	20230927	144700	352311130	1875	1874	1875	1874	1686
238	20230927	144600	349151532	1873	1873	1873	1871	1345
239	20230927	144500	346634347	1871	1873	1873	1871	69
240	20230927	144400	346505120	1873	1873	1873	1873	190
241	20230927	144300	346149250	1873	1873	1873	1873	190
242	20230927	144200	345793380	1873	1873	1873	1873	1001
243	20230927	144100	343918507	1871	1869	1871	1869	1931
244	20230927	144000	340307706	1869	1869	1869	1869	0
245	20230927	143900	340307706	1869	1869	1869	1869	0
246	20230927	143800	340307706	1869	1869	1869	1869	0
247	20230927	143700	340307706	1869	1864	1869	1864	5492
248	20230927	143600	330059131	1864	1864	1864	1864	800
249	20230927	143500	328567931	1864	1864	1864	1864	2
250	20230927	143400	328564203	1863	1856	1863	1856	1135
251	20230927	143300	326453429	1863	1856	1863	1856	65
252	20230927	143200	326332782	1863	1863	1863	1855	141
253	20230927	143100	326071097	1855	1861	1864	1855	425
254	20230927	143000	325281752	1863	1861	1863	1861	866
255	20230927	142900	323668779	1862	1861	1862	1861	432
256	20230927	142800	322864826	1861	1861	1861	1861	0
257	20230927	142700	322864826	1861	1861	1861	1861	0
258	20230927	142600	322864826	1861	1861	1861	1861	473
259	20230927	142500	321984573	1861	1861	1861	1861	7
260	20230927	142400	321971546	1861	1861	1861	1861	505
261	20230927	142300	321031741	1861	1861	1861	1861	0
262	20230927	142200	321031741	1861	1861	1861	1861	0
263	20230927	142100	321031741	1861	1861	1861	1861	5
264	20230927	142000	321022436	1861	1861	1861	1861	0
265	20230927	141900	321022436	1861	1859	1861	1859	1971
266	20230927	141800	317357831	1859	1855	1859	1855	884
267	20230927	141700	315715536	1854	1854	1854	1854	0
268	20230927	141600	315715536	1854	1853	1854	1853	1360
269	20230927	141500	313194634	1850	1850	1850	1850	0
270	20230927	141400	313194634	1850	1850	1850	1850	0
271	20230927	141300	313194634	1850	1850	1850	1850	0
272	20230927	141200	313194634	1850	1850	1850	1850	0
273	20230927	141100	313194634	1850	1850	1850	1850	0
274	20230927	141000	313194634	1850	1850	1850	1850	0
275	20230927	140900	313194634	1850	1850	1850	1850	3200
276	20230927	140800	307274634	1850	1850	1850	1850	2103
277	20230927	140700	303384084	1853	1853	1853	1853	185
278	20230927	140600	303041279	1854	1854	1854	1854	0
279	20230927	140500	303041279	1854	1854	1854	1854	225
280	20230927	140400	302624129	1855	1855	1855	1855	0
281	20230927	140300	302624129	1855	1854	1855	1854	5000
282	20230927	140200	293349137	1857	1857	1857	1857	0
283	20230927	140100	293349137	1857	1857	1857	1857	0
284	20230927	140000	293349137	1857	1857	1857	1857	0
285	20230927	135900	293349137	1857	1857	1857	1857	0
286	20230927	135800	293349137	1857	1857	1857	1857	0
287	20230927	135700	293349137	1857	1857	1857	1857	0
288	20230927	135600	293349137	1857	1857	1857	1857	0
289	20230927	135500	293349137	1857	1857	1857	1857	0
290	20230927	135400	293349137	1857	1847	1859	1844	9259
291	20230927	135300	276182162	1847	1844	1847	1844	11
292	20230927	135200	276161869	1844	1844	1844	1844	0
293	20230927	135100	276161869	1844	1839	1844	1839	84
294	20230927	135000	276007368	1844	1844	1844	1844	0
295	20230927	134900	276007368	1844	1844	1844	1844	853
296	20230927	134800	274434436	1845	1845	1845	1845	3442
297	20230927	134700	268083946	1844	1838	1844	1838	5253
298	20230927	134600	258409928	1837	1839	1839	1837	249
299	20230927	134500	257952027	1839	1839	1839	1839	0
300	20230927	134400	257952027	1839	1839	1839	1839	0
301	20230927	134300	257952027	1839	1839	1839	1839	0
302	20230927	134200	257952027	1839	1839	1839	1839	9
303	20230927	134100	257935476	1839	1839	1839	1839	0
304	20230927	134000	257935476	1839	1839	1839	1839	5
305	20230927	133900	257926281	1839	1839	1839	1839	0
306	20230927	133800	257926281	1839	1839	1839	1839	0
307	20230927	133700	257926281	1839	1839	1839	1839	0
308	20230927	133600	257926281	1839	1839	1839	1839	0
309	20230927	133500	257926281	1839	1839	1839	1839	8
310	20230927	133400	257911569	1839	1839	1839	1839	20
311	20230927	133300	257874789	1841	1841	1841	1841	52
312	20230927	133200	257779057	1842	1842	1842	1842	0
313	20230927	133100	257779057	1842	1842	1842	1842	1
314	20230927	133000	257777215	1831	1829	1831	1828	3664
315	20230927	132900	251072050	1828	1824	1828	1824	4097
316	20230927	132800	243591004	1825	1825	1825	1825	0
317	20230927	132700	243591004	1825	1820	1825	1810	4692
318	20230927	132600	235082050	1827	1827	1827	1827	0
319	20230927	132500	235082050	1827	1827	1827	1827	0
320	20230927	132400	235082050	1827	1827	1827	1827	0
321	20230927	132300	235082050	1827	1827	1827	1827	0
322	20230927	132200	235082050	1827	1827	1827	1827	0
323	20230927	132100	235082050	1827	1827	1827	1827	0
324	20230927	132000	235082050	1827	1827	1827	1827	0
325	20230927	131900	235082050	1827	1827	1827	1827	0
326	20230927	131800	235082050	1827	1826	1827	1826	5
327	20230927	131700	235072919	1826	1826	1826	1826	0
328	20230927	131600	235072919	1826	1826	1826	1826	0
329	20230927	131500	235072919	1826	1826	1826	1826	0
330	20230927	131400	235072919	1826	1826	1826	1826	0
331	20230927	131300	235072919	1826	1826	1826	1826	0
332	20230927	131200	235072919	1826	1826	1826	1826	0
333	20230927	131100	235072919	1826	1826	1826	1826	0
334	20230927	131000	235072919	1826	1826	1826	1826	0
335	20230927	130900	235072919	1826	1826	1826	1826	0
336	20230927	130800	235072919	1826	1826	1826	1826	0
337	20230927	130700	235072919	1826	1826	1826	1826	0
338	20230927	130600	235072919	1826	1826	1826	1826	0
339	20230927	130500	235072919	1826	1826	1826	1826	0
340	20230927	130400	235072919	1826	1826	1826	1826	0
341	20230927	130300	235072919	1826	1826	1826	1826	1
342	20230927	130200	235071093	1825	1825	1825	1825	0
343	20230927	130100	235071093	1825	1825	1825	1825	0
344	20230927	130000	235071093	1825	1825	1825	1825	0
345	20230927	125900	235071093	1825	1825	1825	1825	0
346	20230927	125800	235071093	1825	1819	1825	1819	667
347	20230927	125700	233853845	1824	1824	1824	1824	1
348	20230927	125600	233852021	1819	1819	1819	1819	700
349	20230927	125500	232578721	1824	1824	1824	1824	0
350	20230927	125400	232578721	1824	1824	1824	1824	0
351	20230927	125300	232578721	1824	1824	1824	1824	2
352	20230927	125200	232575073	1824	1824	1824	1824	25
353	20230927	125100	232529473	1824	1824	1824	1824	0
354	20230927	125000	232529473	1824	1824	1824	1824	0
355	20230927	124900	232529473	1824	1824	1824	1824	315
356	20230927	124800	231954913	1823	1823	1823	1823	0
357	20230927	124700	231954913	1823	1823	1823	1823	41
358	20230927	124600	231880170	1823	1823	1823	1823	0
359	20230927	124500	231880170	1823	1823	1823	1823	0
360	20230927	124400	231880170	1823	1823	1823	1823	20
361	20230927	124300	231843710	1823	1823	1823	1823	1
362	20230927	124200	231841887	1814	1814	1814	1814	0
363	20230927	124100	231841887	1814	1822	1823	1814	2001
364	20230927	124000	228204064	1823	1813	1823	1812	1210
365	20230927	123900	226011310	1813	1816	1816	1813	2001
366	20230927	123800	222382908	1816	1818	1818	1816	899
367	20230927	123700	220749735	1816	1816	1816	1816	22
368	20230927	123600	220709783	1817	1817	1817	1817	397
369	20230927	123500	219988434	1816	1816	1816	1816	0
370	20230927	123400	219988434	1816	1816	1816	1816	2
371	20230927	123300	219984802	1816	1816	1816	1816	100
372	20230927	123200	219803202	1814	1814	1814	1814	0
373	20230927	123100	219803202	1814	1814	1814	1814	0
374	20230927	123000	219803202	1814	1814	1814	1814	0
375	20230927	122900	219803202	1814	1814	1814	1814	0
376	20230927	122800	219803202	1814	1815	1815	1814	316
377	20230927	122700	219229815	1830	1830	1830	1830	0
378	20230927	122600	219229815	1830	1830	1830	1830	0
379	20230927	122500	219229815	1830	1830	1830	1830	0
380	20230927	122400	219229815	1830	1830	1830	1830	1
381	20230927	122300	219227985	1811	1811	1811	1811	0
382	20230927	122200	219227985	1811	1811	1811	1811	0
383	20230927	122100	219227985	1811	1815	1815	1811	7299
384	20230927	122000	205995368	1842	1839	1842	1839	1128
385	20230927	121900	203918079	1839	1829	1841	1809	31375
386	20230927	121800	146883462	1844	1844	1844	1844	0
387	20230927	121700	146883462	1844	1844	1844	1844	0
388	20230927	121600	146883462	1844	1841	1844	1841	100
389	20230927	121500	146699194	1823	1823	1823	1823	0
390	20230927	121400	146699194	1823	1823	1823	1823	0
391	20230927	121300	146699194	1823	1823	1823	1823	0
392	20230927	121200	146699194	1823	1823	1823	1823	0
393	20230927	121100	146699194	1823	1831	1831	1823	10538
394	20230927	121000	127456224	1830	1830	1830	1830	0
395	20230927	120900	127456224	1830	1830	1830	1830	0
396	20230927	120800	127456224	1830	1830	1830	1830	0
397	20230927	120700	127456224	1830	1830	1830	1830	0
398	20230927	120600	127456224	1830	1830	1830	1830	100
399	20230927	120500	127273224	1830	1830	1830	1830	0
400	20230927	120400	127273224	1830	1830	1830	1830	0
401	20230927	120300	127273224	1830	1830	1830	1830	0
402	20230927	120200	127273224	1830	1833	1833	1830	2000
403	20230927	120100	123613060	1830	1830	1830	1830	0
404	20230927	120000	123613060	1830	1830	1830	1830	0
405	20230927	115900	123613060	1830	1830	1830	1830	2
406	20230927	115800	123609400	1830	1831	1831	1830	1000
407	20230927	115700	121779292	1831	1831	1831	1831	0
408	20230927	115600	121779292	1831	1831	1831	1831	0
409	20230927	115500	121779292	1831	1831	1831	1831	0
410	20230927	115400	121779292	1831	1831	1831	1831	50
411	20230927	115300	121687742	1830	1830	1830	1830	0
412	20230927	115200	121687742	1830	1837	1837	1830	1678
413	20230927	115100	118610741	1837	1837	1837	1837	0
414	20230927	115000	118610741	1837	1837	1837	1837	0
415	20230927	114900	118610741	1837	1837	1837	1837	1482
416	20230927	114800	115888307	1837	1837	1837	1837	424
417	20230927	114700	115109419	1837	1838	1838	1837	3000
418	20230927	114600	109598305	1838	1838	1838	1838	0
419	20230927	114500	109598305	1838	1838	1838	1838	1000
420	20230927	114400	107760305	1838	1848	1848	1838	300
421	20230927	114300	107207120	1850	1850	1850	1850	0
422	20230927	114200	107207120	1850	1850	1850	1850	0
423	20230927	114100	107207120	1850	1850	1850	1850	0
424	20230927	114000	107207120	1850	1850	1850	1850	0
425	20230927	113900	107207120	1850	1850	1850	1850	0
426	20230927	113800	107207120	1850	1850	1850	1850	0
427	20230927	113700	107207120	1850	1850	1850	1850	0
428	20230927	113600	107207120	1850	1850	1850	1850	1
429	20230927	113500	107205270	1848	1848	1848	1848	0
430	20230927	113400	107205270	1848	1848	1848	1848	0
431	20230927	113300	107205270	1848	1848	1848	1848	24
432	20230927	113200	107160918	1848	1848	1848	1848	0
433	20230927	113100	107160918	1848	1848	1848	1848	0
434	20230927	113000	107160918	1848	1848	1848	1848	24
435	20230927	112900	107116566	1850	1850	1850	1850	0
436	20230927	112800	107116566	1850	1850	1850	1850	0
437	20230927	112700	107116566	1850	1850	1850	1850	12
438	20230927	112600	107094366	1850	1850	1850	1850	0
439	20230927	112500	107094366	1850	1850	1850	1850	10
440	20230927	112400	107075866	1850	1848	1850	1848	4
441	20230927	112300	107068472	1848	1848	1848	1848	0
442	20230927	112200	107068472	1848	1847	1848	1847	8
443	20230927	112100	107053695	1848	1848	1848	1848	0
444	20230927	112000	107053695	1848	1847	1848	1847	8
445	20230927	111900	107038918	1838	1838	1838	1838	200
446	20230927	111800	106671318	1848	1848	1848	1848	3
447	20230927	111700	106665774	1848	1848	1848	1848	0
448	20230927	111600	106665774	1848	1848	1848	1848	0
449	20230927	111500	106665774	1848	1848	1848	1848	0
450	20230927	111400	106665774	1848	1848	1848	1848	0
451	20230927	111300	106665774	1848	1848	1848	1848	1
452	20230927	111200	106663926	1836	1836	1836	1836	0
453	20230927	111100	106663926	1836	1836	1836	1836	0
454	20230927	111000	106663926	1836	1836	1836	1836	0
455	20230927	110900	106663926	1836	1839	1839	1836	1000
456	20230927	110800	104827405	1853	1853	1853	1853	0
457	20230927	110700	104827405	1853	1853	1853	1853	0
458	20230927	110600	104827405	1853	1853	1853	1853	0
459	20230927	110500	104827405	1853	1853	1853	1853	0
460	20230927	110400	104827405	1853	1853	1853	1853	0
461	20230927	110300	104827405	1853	1853	1853	1853	2
462	20230927	110200	104823699	1836	1836	1836	1836	0
463	20230927	110100	104823699	1836	1853	1853	1836	3800
464	20230927	110000	97834113	1853	1853	1853	1853	100
465	20230927	105900	97648813	1853	1853	1853	1853	1
466	20230927	105800	97646960	1836	1836	1836	1836	0
467	20230927	105700	97646960	1836	1836	1836	1836	0
468	20230927	105600	97646960	1836	1841	1848	1836	6295
469	20230927	105500	86075880	1836	1840	1840	1836	5000
470	20230927	105400	76888956	1839	1839	1839	1839	202
471	20230927	105300	76517478	1860	1860	1860	1860	0
472	20230927	105200	76517478	1860	1860	1860	1860	0
473	20230927	105100	76517478	1860	1861	1861	1860	4095
474	20230927	105000	68900678	1861	1861	1861	1861	0
475	20230927	104900	68900678	1861	1861	1861	1861	0
476	20230927	104800	68900678	1861	1861	1861	1861	0
477	20230927	104700	68900678	1861	1861	1861	1861	1
478	20230927	104600	68898817	1824	1824	1824	1824	0
479	20230927	104500	68898817	1824	1850	1850	1824	8779
480	20230927	104400	52807588	1850	1851	1851	1850	1337
481	20230927	104300	50334136	1863	1863	1863	1863	0
482	20230927	104200	50334136	1863	1863	1863	1863	0
483	20230927	104100	50334136	1863	1863	1863	1863	0
484	20230927	104000	50334136	1863	1863	1863	1863	0
485	20230927	103900	50334136	1863	1863	1863	1863	0
486	20230927	103800	50334136	1863	1863	1863	1863	5
487	20230927	103700	50324821	1863	1863	1863	1863	10
488	20230927	103600	50306191	1863	1863	1863	1863	0
489	20230927	103500	50306191	1863	1863	1863	1863	0
490	20230927	103400	50306191	1863	1863	1863	1863	0
491	20230927	103300	50306191	1863	1863	1863	1863	0
492	20230927	103200	50306191	1863	1863	1863	1863	0
493	20230927	103100	50306191	1863	1863	1863	1863	0
494	20230927	103000	50306191	1863	1863	1863	1863	0
495	20230927	102900	50306191	1863	1863	1863	1863	0
496	20230927	102800	50306191	1863	1857	1863	1849	8408
497	20230927	102700	34742078	1865	1865	1865	1865	5
498	20230927	102600	34732753	1865	1865	1865	1865	0
499	20230927	102500	34732753	1865	1865	1865	1865	0
500	20230927	102400	34732753	1865	1865	1865	1865	0
501	20230927	102300	34732753	1865	1865	1865	1865	5
502	20230927	102200	34723428	1865	1865	1865	1865	1
503	20230927	102100	34721563	1864	1864	1864	1864	5
504	20230927	102000	34712243	1864	1864	1864	1864	510
505	20230927	101900	33761603	1859	1859	1859	1859	510
506	20230927	101800	32813513	1859	1859	1859	1859	0
507	20230927	101700	32813513	1859	1859	1859	1859	0
508	20230927	101600	32813513	1859	1859	1859	1859	192
509	20230927	101500	32456585	1859	1852	1859	1852	1397
510	20230927	101400	29869334	1852	1852	1852	1852	0
511	20230927	101300	29869334	1852	1852	1852	1852	10
512	20230927	101200	29850814	1852	1852	1852	1850	14
513	20230927	101100	29824907	1852	1852	1852	1852	0
514	20230927	101000	29824907	1852	1852	1852	1852	10
515	20230927	100900	29806387	1852	1852	1852	1852	60
516	20230927	100800	29695267	1852	1852	1852	1852	13
517	20230927	100700	29671191	1852	1852	1852	1852	0
518	20230927	100600	29671191	1852	1849	1852	1849	10
519	20230927	100500	29652698	1849	1841	1849	1841	2
520	20230927	100400	29649008	1852	1850	1852	1850	9
521	20230927	100300	29632356	1851	1850	1851	1850	500
522	20230927	100200	28706857	1851	1851	1851	1851	0
523	20230927	100100	28706857	1851	1851	1851	1851	0
524	20230927	100000	28706857	1851	1850	1851	1850	2
525	20230927	095900	28703156	1841	1845	1851	1841	42
526	20230927	095800	28625780	1852	1852	1852	1852	0
527	20230927	095700	28625780	1852	1852	1852	1852	1
528	20230927	095600	28623928	1850	1850	1850	1850	350
529	20230927	095500	27976428	1852	1852	1852	1852	500
530	20230927	095400	27050428	1852	1852	1852	1852	1
531	20230927	095300	27048576	1853	1853	1853	1852	2357
532	20230927	095200	22681057	1853	1853	1853	1853	0
533	20230927	095100	22681057	1853	1853	1853	1853	0
534	20230927	095000	22681057	1853	1853	1853	1853	1
535	20230927	094900	22679204	1853	1853	1853	1853	2
536	20230927	094800	22675498	1853	1853	1853	1853	0
537	20230927	094700	22675498	1853	1853	1853	1853	1
538	20230927	094600	22673645	1845	1845	1845	1845	202
539	20230927	094500	22300955	1853	1853	1853	1853	0
540	20230927	094400	22300955	1853	1853	1853	1853	67
541	20230927	094300	22176804	1853	1853	1853	1853	1
542	20230927	094200	22174951	1850	1850	1850	1850	400
543	20230927	094100	21434951	1853	1853	1853	1853	0
544	20230927	094000	21434951	1853	1853	1853	1853	0
545	20230927	093900	21434951	1853	1843	1853	1842	1080
546	20230927	093800	19445517	1853	1853	1853	1853	30
547	20230927	093700	19389927	1853	1853	1853	1853	0
548	20230927	093600	19389927	1853	1853	1853	1853	0
549	20230927	093500	19389927	1853	1851	1853	1845	1159
550	20230927	093400	17243904	1852	1852	1852	1852	0
551	20230927	093300	17243904	1852	1852	1852	1852	0
552	20230927	093200	17243904	1852	1852	1852	1852	1
553	20230927	093100	17242052	1852	1852	1852	1852	1
554	20230927	093000	17240200	1852	1852	1852	1852	20
555	20230927	092900	17203160	1852	1852	1852	1852	1
556	20230927	092800	17201308	1846	1852	1852	1846	43
557	20230927	092700	17121918	1854	1854	1854	1854	0
558	20230927	092600	17121918	1854	1854	1854	1854	0
559	20230927	092500	17121918	1854	1854	1854	1854	100
560	20230927	092400	16936518	1856	1857	1857	1856	2018
561	20230927	092300	13191092	1864	1864	1864	1864	1
562	20230927	092200	13189228	1863	1862	1863	1862	200
563	20230927	092100	12816635	1863	1862	1863	1862	100
564	20230927	092000	12630407	1864	1864	1864	1864	0
565	20230927	091900	12630407	1864	1864	1864	1857	359
566	20230927	091800	11963730	1857	1860	1865	1857	1666
567	20230927	091700	8868285	1865	1865	1865	1865	1
568	20230927	091600	8866420	1866	1866	1866	1866	0
569	20230927	091500	8866420	1866	1866	1866	1866	0
570	20230927	091400	8866420	1866	1866	1867	1866	218
571	20230927	091300	8459631	1867	1865	1867	1865	233
572	20230927	091200	8024853	1867	1866	1867	1866	30
573	20230927	091100	7968861	1867	1867	1867	1867	0
574	20230927	091000	7968861	1867	1858	1867	1857	508
575	20230927	090900	7025263	1869	1858	1869	1858	478
576	20230927	090800	6137128	1858	1858	1858	1858	100
577	20230927	090700	5951328	1858	1855	1858	1855	2001
578	20230927	090600	2239470	1855	1855	1855	1855	0
579	20230927	090500	2239470	1855	1855	1855	1855	0
580	20230927	090400	2239470	1855	1855	1855	1855	0
581	20230927	090300	2239470	1855	1840	1855	1838	679
582	20230927	090200	990907	1840	1841	1841	1840	70
583	20230927	090100	862080	1855	1855	1855	1855	63
584	20230927	090000	745215	1855	1840	1855	1840	405