KissMeData/000400/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183100	211325161	1770	1770	1770	1770	7904
3	20230913	183000	211325161	1770	1770	1770	1770	0
4	20230913	182900	211325161	1770	1770	1770	1770	0
5	20230913	182800	211325161	1770	1770	1770	1770	0
6	20230913	182700	211325161	1770	1770	1770	1770	0
7	20230913	182600	211325161	1770	1770	1770	1770	0
8	20230913	182500	211325161	1770	1770	1770	1770	0
9	20230913	182400	211325161	1770	1770	1770	1770	0
10	20230913	182300	211325161	1770	1770	1770	1770	0
11	20230913	182200	211325161	1770	1770	1770	1770	0
12	20230913	182100	211325161	1770	1770	1770	1770	0
13	20230913	182000	211325161	1770	1770	1770	1770	0
14	20230913	181900	211325161	1770	1770	1770	1770	0
15	20230913	181800	211325161	1770	1770	1770	1770	0
16	20230913	181700	211325161	1770	1770	1770	1770	0
17	20230913	181600	211325161	1770	1770	1770	1770	0
18	20230913	181500	211325161	1770	1770	1770	1770	0
19	20230913	181400	211325161	1770	1770	1770	1770	0
20	20230913	181300	211325161	1770	1770	1770	1770	0
21	20230913	181200	211325161	1770	1770	1770	1770	0
22	20230913	181100	211325161	1770	1770	1770	1770	0
23	20230913	181000	211325161	1770	1770	1770	1770	0
24	20230913	180900	211325161	1770	1770	1770	1770	0
25	20230913	180800	211325161	1770	1770	1770	1770	0
26	20230913	180700	211325161	1770	1770	1770	1770	0
27	20230913	180600	211325161	1770	1770	1770	1770	0
28	20230913	180500	211325161	1770	1770	1770	1770	0
29	20230913	180400	211325161	1770	1770	1770	1770	0
30	20230913	180300	211325161	1770	1770	1770	1770	0
31	20230913	180200	211325161	1770	1770	1770	1770	0
32	20230913	180100	211325161	1770	1770	1770	1770	7904
33	20230913	180000	211325161	1770	1770	1770	1770	0
34	20230913	175900	211325161	1770	1770	1770	1770	0
35	20230913	175800	211325161	1770	1770	1770	1770	0
36	20230913	175700	211325161	1770	1770	1770	1770	0
37	20230913	175600	211325161	1770	1770	1770	1770	0
38	20230913	175500	211325161	1770	1770	1770	1770	0
39	20230913	175400	211325161	1770	1770	1770	1770	0
40	20230913	175300	211325161	1770	1770	1770	1770	0
41	20230913	175200	211325161	1770	1770	1770	1770	0
42	20230913	175100	211325161	1770	1770	1770	1770	0
43	20230913	175000	211325161	1770	1770	1770	1770	0
44	20230913	174900	211325161	1770	1770	1770	1770	0
45	20230913	174800	211325161	1770	1770	1770	1770	0
46	20230913	174700	211325161	1770	1770	1770	1770	0
47	20230913	174600	211325161	1770	1770	1770	1770	0
48	20230913	174500	211325161	1770	1770	1770	1770	0
49	20230913	174400	211325161	1770	1770	1770	1770	0
50	20230913	174300	211325161	1770	1770	1770	1770	0
51	20230913	174200	211325161	1770	1770	1770	1770	0
52	20230913	174100	211325161	1770	1770	1770	1770	0
53	20230913	174000	211325161	1770	1770	1770	1770	0
54	20230913	173900	211325161	1770	1770	1770	1770	0
55	20230913	173800	211325161	1770	1770	1770	1770	0
56	20230913	173700	211325161	1770	1770	1770	1770	0
57	20230913	173600	211325161	1770	1770	1770	1770	0
58	20230913	173500	211325161	1770	1770	1770	1770	0
59	20230913	173400	211325161	1770	1770	1770	1770	0
60	20230913	173300	211325161	1770	1770	1770	1770	0
61	20230913	173200	211325161	1770	1770	1770	1770	0
62	20230913	173100	211325161	1770	1770	1770	1770	7904
63	20230913	173000	211325161	1770	1770	1770	1770	0
64	20230913	172900	211325161	1770	1770	1770	1770	0
65	20230913	172800	211325161	1770	1770	1770	1770	0
66	20230913	172700	211325161	1770	1770	1770	1770	0
67	20230913	172600	211325161	1770	1770	1770	1770	0
68	20230913	172500	211325161	1770	1770	1770	1770	0
69	20230913	172400	211325161	1770	1770	1770	1770	0
70	20230913	172300	211325161	1770	1770	1770	1770	0
71	20230913	172200	211325161	1770	1770	1770	1770	0
72	20230913	172100	211325161	1770	1770	1770	1770	0
73	20230913	172000	211325161	1770	1770	1770	1770	0
74	20230913	171900	211325161	1770	1770	1770	1770	0
75	20230913	171800	211325161	1770	1770	1770	1770	0
76	20230913	171700	211325161	1770	1770	1770	1770	0
77	20230913	171600	211325161	1770	1770	1770	1770	0
78	20230913	171500	211325161	1770	1770	1770	1770	0
79	20230913	171400	211325161	1770	1770	1770	1770	0
80	20230913	171300	211325161	1770	1770	1770	1770	0
81	20230913	171200	211325161	1770	1770	1770	1770	0
82	20230913	171100	211325161	1770	1770	1770	1770	0
83	20230913	171000	211325161	1770	1770	1770	1770	0
84	20230913	170900	211325161	1770	1770	1770	1770	0
85	20230913	170800	211325161	1770	1770	1770	1770	0
86	20230913	170700	211325161	1770	1770	1770	1770	0
87	20230913	170600	211325161	1770	1770	1770	1770	0
88	20230913	170500	211325161	1770	1770	1770	1770	0
89	20230913	170400	211325161	1770	1770	1770	1770	0
90	20230913	170300	211325161	1770	1770	1770	1770	0
91	20230913	170200	211325161	1770	1770	1770	1770	0
92	20230913	170100	211325161	1770	1770	1770	1770	7904
93	20230913	170000	211325161	1770	1770	1770	1770	0
94	20230913	165900	211325161	1770	1770	1770	1770	0
95	20230913	165800	211325161	1770	1770	1770	1770	0
96	20230913	165700	211325161	1770	1770	1770	1770	0
97	20230913	165600	211325161	1770	1770	1770	1770	0
98	20230913	165500	211325161	1770	1770	1770	1770	0
99	20230913	165400	211325161	1770	1770	1770	1770	0
100	20230913	165300	211325161	1770	1770	1770	1770	0
101	20230913	165200	211325161	1770	1770	1770	1770	0
102	20230913	165100	211325161	1770	1770	1770	1770	0
103	20230913	165000	211325161	1770	1770	1770	1770	0
104	20230913	164900	211325161	1770	1770	1770	1770	0
105	20230913	164800	211325161	1770	1770	1770	1770	0
106	20230913	164700	211325161	1770	1770	1770	1770	0
107	20230913	164600	211325161	1770	1770	1770	1770	0
108	20230913	164500	211325161	1770	1770	1770	1770	0
109	20230913	164400	211325161	1770	1770	1770	1770	0
110	20230913	164300	211325161	1770	1770	1770	1770	0
111	20230913	164200	211325161	1770	1770	1770	1770	0
112	20230913	164100	211325161	1770	1770	1770	1770	0
113	20230913	164000	211325161	1770	1770	1770	1770	0
114	20230913	163900	211325161	1770	1770	1770	1770	0
115	20230913	163800	211325161	1770	1770	1770	1770	0
116	20230913	163700	211325161	1770	1770	1770	1770	0
117	20230913	163600	211325161	1770	1770	1770	1770	0
118	20230913	163500	211325161	1770	1770	1770	1770	0
119	20230913	163400	211325161	1770	1770	1770	1770	0
120	20230913	163300	211325161	1770	1770	1770	1770	0
121	20230913	163200	211325161	1770	1770	1770	1770	0
122	20230913	163100	211325161	1770	1770	1770	1770	7904
123	20230913	163000	211325161	1770	1770	1770	1770	0
124	20230913	162900	211325161	1770	1770	1770	1770	0
125	20230913	162800	211325161	1770	1770	1770	1770	0
126	20230913	162700	211325161	1770	1770	1770	1770	0
127	20230913	162600	211325161	1770	1770	1770	1770	0
128	20230913	162500	211325161	1770	1770	1770	1770	0
129	20230913	162400	211325161	1770	1770	1770	1770	0
130	20230913	162300	211325161	1770	1770	1770	1770	0
131	20230913	162200	211325161	1770	1770	1770	1770	0
132	20230913	162100	211325161	1770	1770	1770	1770	0
133	20230913	162000	211325161	1770	1770	1770	1770	0
134	20230913	161900	211325161	1770	1770	1770	1770	0
135	20230913	161800	211325161	1770	1770	1770	1770	0
136	20230913	161700	211325161	1770	1770	1770	1770	0
137	20230913	161600	211325161	1770	1770	1770	1770	0
138	20230913	161500	211325161	1770	1770	1770	1770	0
139	20230913	161400	211325161	1770	1770	1770	1770	0
140	20230913	161300	211325161	1770	1770	1770	1770	0
141	20230913	161200	211325161	1770	1770	1770	1770	0
142	20230913	161100	211325161	1770	1770	1770	1770	0
143	20230913	161000	211325161	1770	1770	1770	1770	0
144	20230913	160900	211325161	1770	1770	1770	1770	0
145	20230913	160800	211325161	1770	1770	1770	1770	0
146	20230913	160700	211325161	1770	1770	1770	1770	0
147	20230913	160600	211325161	1770	1770	1770	1770	0
148	20230913	160500	211325161	1770	1770	1770	1770	0
149	20230913	160400	211325161	1770	1770	1770	1770	0
150	20230913	160300	211325161	1770	1770	1770	1770	0
151	20230913	160200	211325161	1770	1770	1770	1770	0
152	20230913	160100	211325161	1770	1770	1770	1770	7904
153	20230913	160000	211325161	1770	1770	1770	1770	0
154	20230913	155900	211325161	1770	1770	1770	1770	0
155	20230913	155800	211325161	1770	1770	1770	1770	0
156	20230913	155700	211325161	1770	1770	1770	1770	0
157	20230913	155600	211325161	1770	1770	1770	1770	0
158	20230913	155500	211325161	1770	1770	1770	1770	0
159	20230913	155400	211325161	1770	1770	1770	1770	0
160	20230913	155300	211325161	1770	1770	1770	1770	0
161	20230913	155200	211325161	1770	1770	1770	1770	0
162	20230913	155100	211325161	1770	1770	1770	1770	0
163	20230913	155000	211325161	1770	1770	1770	1770	0
164	20230913	154900	211325161	1770	1770	1770	1770	0
165	20230913	154800	211325161	1770	1770	1770	1770	0
166	20230913	154700	211325161	1770	1770	1770	1770	0
167	20230913	154600	211325161	1770	1770	1770	1770	0
168	20230913	154500	211325161	1770	1770	1770	1770	0
169	20230913	154400	211325161	1770	1770	1770	1770	0
170	20230913	154300	211325161	1770	1770	1770	1770	0
171	20230913	154200	211325161	1770	1770	1770	1770	0
172	20230913	154100	211325161	1770	1770	1770	1770	0
173	20230913	154000	211325161	1770	1770	1770	1770	0
174	20230913	153900	211325161	1770	1770	1770	1770	0
175	20230913	153800	211325161	1770	1770	1770	1770	0
176	20230913	153700	211325161	1770	1770	1770	1770	0
177	20230913	153600	211325161	1770	1770	1770	1770	0
178	20230913	153500	211325161	1770	1770	1770	1770	0
179	20230913	153400	211325161	1770	1770	1770	1770	0
180	20230913	153300	211325161	1770	1770	1770	1770	0
181	20230913	153200	211325161	1770	1770	1770	1770	0
182	20230913	153100	211325161	1770	1770	1770	1770	7904
183	20230913	153000	211325161	1770	1770	1770	1770	7904
184	20230913	152900	197335081	1769	1769	1769	1769	0
185	20230913	152800	197335081	1769	1769	1769	1769	0
186	20230913	152700	197335081	1769	1769	1769	1769	0
187	20230913	152600	197335081	1769	1769	1769	1769	0
188	20230913	152500	197335081	1769	1769	1769	1769	0
189	20230913	152400	197335081	1769	1769	1769	1769	0
190	20230913	152300	197335081	1769	1769	1769	1769	0
191	20230913	152200	197335081	1769	1769	1769	1769	0
192	20230913	152100	197335081	1769	1769	1769	1769	0
193	20230913	152000	197335081	1769	1769	1769	1769	0
194	20230913	151900	197335081	1769	1769	1769	1769	0
195	20230913	151800	197335081	1769	1767	1769	1761	1136
196	20230913	151700	195332288	1771	1771	1771	1771	0
197	20230913	151600	195332288	1771	1771	1771	1771	8
198	20230913	151500	195318120	1765	1766	1766	1765	1500
199	20230913	151400	192670333	1766	1766	1766	1766	108
200	20230913	151300	192479605	1766	1766	1766	1766	2
201	20230913	151200	192476073	1766	1766	1766	1766	0
202	20230913	151100	192476073	1766	1766	1766	1766	1
203	20230913	151000	192474307	1769	1769	1769	1769	0
204	20230913	150900	192474307	1769	1769	1769	1769	1
205	20230913	150800	192472538	1771	1771	1771	1771	300
206	20230913	150700	191941238	1771	1771	1771	1771	500
207	20230913	150600	191055738	1770	1770	1770	1770	150
208	20230913	150500	190790238	1770	1770	1770	1770	0
209	20230913	150400	190790238	1770	1770	1770	1770	0
210	20230913	150300	190790238	1770	1770	1770	1770	1
211	20230913	150200	190788468	1770	1770	1770	1770	0
212	20230913	150100	190788468	1770	1770	1770	1770	60
213	20230913	150000	190682268	1770	1770	1770	1770	100
214	20230913	145900	190505268	1770	1766	1770	1766	2942
215	20230913	145800	185300872	1762	1762	1762	1762	0
216	20230913	145700	185300872	1762	1762	1762	1762	0
217	20230913	145600	185300872	1762	1764	1764	1762	81
218	20230913	145500	185158148	1762	1769	1769	1761	2211
219	20230913	145400	181261086	1769	1769	1769	1769	18
220	20230913	145300	181229244	1769	1769	1769	1769	2
221	20230913	145200	181225706	1769	1769	1769	1769	0
222	20230913	145100	181225706	1769	1769	1769	1769	110
223	20230913	145000	181031116	1770	1770	1770	1770	1
224	20230913	144900	181029346	1769	1769	1769	1769	1190
225	20230913	144800	178924236	1758	1758	1758	1758	0
226	20230913	144700	178924236	1758	1764	1765	1758	10522
227	20230913	144600	160399413	1764	1764	1764	1764	184
228	20230913	144500	160074837	1761	1761	1761	1761	0
229	20230913	144400	160074837	1761	1761	1761	1761	0
230	20230913	144300	160074837	1761	1761	1761	1761	0
231	20230913	144200	160074837	1761	1761	1761	1761	0
232	20230913	144100	160074837	1761	1761	1761	1761	0
233	20230913	144000	160074837	1761	1761	1761	1761	0
234	20230913	143900	160074837	1761	1761	1761	1761	0
235	20230913	143800	160074837	1761	1762	1762	1761	500
236	20230913	143700	159194074	1760	1769	1770	1760	12530
237	20230913	143600	137096037	1768	1768	1768	1768	0
238	20230913	143500	137096037	1768	1768	1768	1768	0
239	20230913	143400	137096037	1768	1768	1768	1768	0
240	20230913	143300	137096037	1768	1768	1768	1768	0
241	20230913	143200	137096037	1768	1768	1768	1768	0
242	20230913	143100	137096037	1768	1768	1768	1768	0
243	20230913	143000	137096037	1768	1768	1768	1768	0
244	20230913	142900	137096037	1768	1768	1768	1768	0
245	20230913	142800	137096037	1768	1768	1768	1768	0
246	20230913	142700	137096037	1768	1768	1768	1768	3000
247	20230913	142600	131792037	1768	1768	1768	1768	2000
248	20230913	142500	128256037	1768	1768	1768	1768	0
249	20230913	142400	128256037	1768	1768	1768	1768	1538
250	20230913	142300	125536853	1768	1768	1768	1768	0
251	20230913	142200	125536853	1768	1768	1768	1768	2018
252	20230913	142100	121969029	1768	1768	1768	1768	0
253	20230913	142000	121969029	1768	1770	1770	1768	464
254	20230913	141900	121148094	1770	1770	1770	1770	0
255	20230913	141800	121148094	1770	1770	1770	1770	0
256	20230913	141700	121148094	1770	1771	1771	1770	3186
257	20230913	141600	115505759	1771	1771	1771	1771	1
258	20230913	141500	115503988	1771	1771	1771	1771	18
259	20230913	141400	115472110	1771	1771	1771	1771	0
260	20230913	141300	115472110	1771	1771	1771	1771	0
261	20230913	141200	115472110	1771	1771	1771	1771	1000
262	20230913	141100	113701110	1770	1771	1771	1770	52
263	20230913	141000	113609068	1771	1771	1771	1771	0
264	20230913	140900	113609068	1771	1771	1771	1771	0
265	20230913	140800	113609068	1771	1771	1771	1771	0
266	20230913	140700	113609068	1771	1771	1771	1771	0
267	20230913	140600	113609068	1771	1771	1771	1771	1
268	20230913	140500	113607297	1771	1771	1771	1771	0
269	20230913	140400	113607297	1771	1771	1771	1771	0
270	20230913	140300	113607297	1771	1771	1771	1771	0
271	20230913	140200	113607297	1771	1771	1771	1771	0
272	20230913	140100	113607297	1771	1771	1771	1771	1
273	20230913	140000	113605526	1774	1774	1774	1774	0
274	20230913	135900	113605526	1774	1774	1774	1774	0
275	20230913	135800	113605526	1774	1774	1774	1774	0
276	20230913	135700	113605526	1774	1774	1774	1774	0
277	20230913	135600	113605526	1774	1774	1774	1774	0
278	20230913	135500	113605526	1774	1774	1774	1774	0
279	20230913	135400	113605526	1774	1772	1774	1772	4
280	20230913	135300	113598433	1771	1771	1771	1771	191
281	20230913	135200	113260172	1770	1771	1771	1770	36
282	20230913	135100	113196422	1771	1767	1771	1767	3711
283	20230913	135000	106627808	1763	1763	1763	1763	0
284	20230913	134900	106627808	1763	1763	1763	1763	0
285	20230913	134800	106627808	1763	1763	1763	1763	0
286	20230913	134700	106627808	1763	1763	1763	1763	0
287	20230913	134600	106627808	1763	1765	1765	1763	300
288	20230913	134500	106098708	1766	1766	1766	1766	0
289	20230913	134400	106098708	1766	1766	1766	1766	10
290	20230913	134300	106081048	1766	1766	1766	1766	0
291	20230913	134200	106081048	1766	1766	1766	1766	0
292	20230913	134100	106081048	1766	1766	1766	1766	200
293	20230913	134000	105727848	1770	1770	1770	1770	0
294	20230913	133900	105727848	1770	1770	1770	1770	0
295	20230913	133800	105727848	1770	1770	1770	1770	0
296	20230913	133700	105727848	1770	1770	1770	1770	480
297	20230913	133600	104878248	1771	1771	1771	1771	0
298	20230913	133500	104878248	1771	1771	1771	1771	0
299	20230913	133400	104878248	1771	1771	1771	1771	0
300	20230913	133300	104878248	1771	1770	1771	1770	3014
301	20230913	133200	99540465	1770	1770	1770	1770	0
302	20230913	133100	99540465	1770	1770	1770	1770	0
303	20230913	133000	99540465	1770	1770	1770	1770	0
304	20230913	132900	99540465	1770	1770	1770	1770	0
305	20230913	132800	99540465	1770	1770	1770	1770	5
306	20230913	132700	99531615	1771	1770	1771	1770	1784
307	20230913	132600	96373335	1771	1771	1771	1771	0
308	20230913	132500	96373335	1771	1771	1771	1771	1
309	20230913	132400	96371564	1765	1765	1765	1765	5
310	20230913	132300	96362739	1766	1770	1770	1766	1700
311	20230913	132200	93356539	1767	1767	1767	1767	0
312	20230913	132100	93356539	1767	1763	1767	1763	5501
313	20230913	132000	83642732	1763	1760	1763	1760	5000
314	20230913	131900	74835096	1758	1758	1758	1758	0
315	20230913	131800	74835096	1758	1759	1759	1758	1339
316	20230913	131700	72481089	1760	1760	1760	1760	0
317	20230913	131600	72481089	1760	1760	1760	1760	10
318	20230913	131500	72463489	1760	1760	1760	1760	0
319	20230913	131400	72463489	1760	1760	1760	1760	0
320	20230913	131300	72463489	1760	1760	1760	1760	4
321	20230913	131200	72456449	1759	1761	1761	1759	2159
322	20230913	131100	68658650	1762	1762	1762	1762	0
323	20230913	131000	68658650	1762	1762	1762	1762	1
324	20230913	130900	68656888	1760	1760	1760	1760	944
325	20230913	130800	66995448	1760	1760	1760	1760	61
326	20230913	130700	66888088	1760	1761	1761	1760	1277
327	20230913	130600	64640526	1761	1761	1761	1761	38
328	20230913	130500	64573608	1761	1761	1761	1761	0
329	20230913	130400	64573608	1761	1761	1761	1761	10
330	20230913	130300	64555998	1762	1762	1762	1762	0
331	20230913	130200	64555998	1762	1762	1762	1762	0
332	20230913	130100	64555998	1762	1762	1762	1762	0
333	20230913	130000	64555998	1762	1761	1762	1761	11
334	20230913	125900	64536626	1761	1761	1761	1761	0
335	20230913	125800	64536626	1761	1761	1761	1761	0
336	20230913	125700	64536626	1761	1761	1761	1761	0
337	20230913	125600	64536626	1761	1761	1761	1761	0
338	20230913	125500	64536626	1761	1761	1761	1761	0
339	20230913	125400	64536626	1761	1761	1761	1761	0
340	20230913	125300	64536626	1761	1761	1761	1761	0
341	20230913	125200	64536626	1761	1761	1761	1761	1
342	20230913	125100	64534865	1761	1761	1761	1761	0
343	20230913	125000	64534865	1761	1761	1761	1761	2
344	20230913	124900	64531343	1761	1761	1761	1761	0
345	20230913	124800	64531343	1761	1761	1761	1761	571
346	20230913	124700	63525812	1761	1761	1761	1761	0
347	20230913	124600	63525812	1761	1761	1761	1761	0
348	20230913	124500	63525812	1761	1761	1761	1761	0
349	20230913	124400	63525812	1761	1761	1761	1761	0
350	20230913	124300	63525812	1761	1761	1761	1761	0
351	20230913	124200	63525812	1761	1761	1761	1761	0
352	20230913	124100	63525812	1761	1761	1761	1761	0
353	20230913	124000	63525812	1761	1761	1761	1761	0
354	20230913	123900	63525812	1761	1761	1761	1761	0
355	20230913	123800	63525812	1761	1761	1761	1761	0
356	20230913	123700	63525812	1761	1761	1761	1761	0
357	20230913	123600	63525812	1761	1761	1761	1761	0
358	20230913	123500	63525812	1761	1761	1761	1761	0
359	20230913	123400	63525812	1761	1761	1761	1761	0
360	20230913	123300	63525812	1761	1761	1761	1761	0
361	20230913	123200	63525812	1761	1761	1761	1761	0
362	20230913	123100	63525812	1761	1761	1761	1761	0
363	20230913	123000	63525812	1761	1761	1761	1761	400
364	20230913	122900	62821412	1761	1761	1761	1761	0
365	20230913	122800	62821412	1761	1761	1761	1761	0
366	20230913	122700	62821412	1761	1761	1761	1761	11
367	20230913	122600	62802041	1761	1761	1761	1761	11
368	20230913	122500	62782670	1760	1760	1760	1760	0
369	20230913	122400	62782670	1760	1759	1760	1759	1311
370	20230913	122300	60475321	1760	1760	1760	1760	364
371	20230913	122200	59834681	1759	1759	1759	1759	0
372	20230913	122100	59834681	1759	1760	1760	1759	600
373	20230913	122000	58779215	1759	1763	1763	1759	600
374	20230913	121900	57722803	1762	1762	1762	1762	0
375	20230913	121800	57722803	1762	1762	1762	1762	0
376	20230913	121700	57722803	1762	1762	1762	1762	0
377	20230913	121600	57722803	1762	1762	1762	1762	0
378	20230913	121500	57722803	1762	1762	1762	1762	0
379	20230913	121400	57722803	1762	1762	1762	1762	0
380	20230913	121300	57722803	1762	1762	1762	1762	11
381	20230913	121200	57703421	1762	1762	1762	1762	11
382	20230913	121100	57684039	1762	1762	1762	1762	1
383	20230913	121000	57682277	1760	1762	1762	1760	1000
384	20230913	120900	55921355	1762	1762	1762	1762	0
385	20230913	120800	55921355	1762	1762	1762	1762	0
386	20230913	120700	55921355	1762	1762	1762	1762	5
387	20230913	120600	55912545	1764	1764	1764	1764	360
388	20230913	120500	55277505	1765	1765	1765	1765	0
389	20230913	120400	55277505	1765	1765	1765	1765	0
390	20230913	120300	55277505	1765	1765	1765	1765	1
391	20230913	120200	55275740	1762	1762	1762	1762	0
392	20230913	120100	55275740	1762	1762	1762	1762	0
393	20230913	120000	55275740	1762	1762	1762	1762	0
394	20230913	115900	55275740	1762	1762	1762	1762	0
395	20230913	115800	55275740	1762	1762	1762	1762	0
396	20230913	115700	55275740	1762	1762	1762	1762	0
397	20230913	115600	55275740	1762	1762	1762	1762	0
398	20230913	115500	55275740	1762	1762	1762	1762	0
399	20230913	115400	55275740	1762	1762	1762	1762	0
400	20230913	115300	55275740	1762	1762	1762	1762	0
401	20230913	115200	55275740	1762	1763	1763	1762	55
402	20230913	115100	55178780	1764	1764	1764	1764	0
403	20230913	115000	55178780	1764	1764	1764	1764	0
404	20230913	114900	55178780	1764	1764	1764	1764	0
405	20230913	114800	55178780	1764	1764	1764	1764	0
406	20230913	114700	55178780	1764	1764	1764	1764	0
407	20230913	114600	55178780	1764	1764	1764	1764	0
408	20230913	114500	55178780	1764	1764	1764	1764	0
409	20230913	114400	55178780	1764	1764	1764	1764	0
410	20230913	114300	55178780	1764	1764	1764	1764	0
411	20230913	114200	55178780	1764	1764	1764	1764	3
412	20230913	114100	55173488	1767	1767	1767	1767	0
413	20230913	114000	55173488	1767	1767	1767	1767	0
414	20230913	113900	55173488	1767	1767	1767	1767	0
415	20230913	113800	55173488	1767	1767	1767	1767	0
416	20230913	113700	55173488	1767	1767	1767	1767	0
417	20230913	113600	55173488	1767	1767	1767	1767	0
418	20230913	113500	55173488	1767	1767	1767	1767	0
419	20230913	113400	55173488	1767	1764	1767	1764	50
420	20230913	113300	55085144	1763	1763	1763	1763	0
421	20230913	113200	55085144	1763	1763	1763	1763	0
422	20230913	113100	55085144	1763	1763	1763	1763	0
423	20230913	113000	55085144	1763	1763	1763	1763	0
424	20230913	112900	55085144	1763	1763	1763	1763	0
425	20230913	112800	55085144	1763	1763	1763	1763	0
426	20230913	112700	55085144	1763	1763	1763	1763	0
427	20230913	112600	55085144	1763	1763	1763	1763	0
428	20230913	112500	55085144	1763	1763	1763	1763	0
429	20230913	112400	55085144	1763	1763	1763	1763	0
430	20230913	112300	55085144	1763	1763	1763	1763	0
431	20230913	112200	55085144	1763	1763	1763	1763	0
432	20230913	112100	55085144	1763	1763	1763	1763	0
433	20230913	112000	55085144	1763	1764	1766	1763	30
434	20230913	111900	55032230	1761	1761	1761	1761	0
435	20230913	111800	55032230	1761	1762	1762	1761	896
436	20230913	111700	53453509	1762	1764	1764	1762	2537
437	20230913	111600	48981827	1767	1764	1767	1764	51
438	20230913	111500	48891834	1764	1767	1767	1764	765
439	20230913	111400	47540435	1767	1767	1767	1767	0
440	20230913	111300	47540435	1767	1767	1767	1767	13
441	20230913	111200	47517464	1767	1767	1767	1767	13
442	20230913	111100	47494493	1767	1767	1767	1767	13
443	20230913	111000	47471522	1767	1768	1768	1767	665
444	20230913	110900	46295815	1768	1768	1768	1768	0
445	20230913	110800	46295815	1768	1768	1768	1768	0
446	20230913	110700	46295815	1768	1768	1768	1768	0
447	20230913	110600	46295815	1768	1768	1768	1768	0
448	20230913	110500	46295815	1768	1768	1768	1768	0
449	20230913	110400	46295815	1768	1768	1768	1768	0
450	20230913	110300	46295815	1768	1768	1768	1768	0
451	20230913	110200	46295815	1768	1768	1768	1768	1
452	20230913	110100	46294047	1768	1771	1771	1768	27
453	20230913	110000	46246233	1771	1771	1771	1771	2
454	20230913	105900	46242691	1771	1771	1771	1771	12
455	20230913	105800	46221439	1767	1767	1767	1767	0
456	20230913	105700	46221439	1767	1767	1767	1767	0
457	20230913	105600	46221439	1767	1767	1767	1767	0
458	20230913	105500	46221439	1767	1767	1767	1767	0
459	20230913	105400	46221439	1767	1767	1767	1767	0
460	20230913	105300	46221439	1767	1767	1767	1767	0
461	20230913	105200	46221439	1767	1770	1770	1767	1676
462	20230913	105100	43258217	1770	1770	1770	1770	1
463	20230913	105000	43256447	1770	1770	1770	1770	0
464	20230913	104900	43256447	1770	1770	1770	1770	0
465	20230913	104800	43256447	1770	1770	1770	1770	0
466	20230913	104700	43256447	1770	1770	1770	1770	0
467	20230913	104600	43256447	1770	1770	1770	1770	0
468	20230913	104500	43256447	1770	1770	1770	1770	0
469	20230913	104400	43256447	1770	1770	1770	1770	2
470	20230913	104300	43252907	1770	1770	1770	1770	0
471	20230913	104200	43252907	1770	1770	1770	1770	56
472	20230913	104100	43153787	1774	1774	1774	1774	0
473	20230913	104000	43153787	1774	1774	1774	1774	0
474	20230913	103900	43153787	1774	1774	1774	1774	0
475	20230913	103800	43153787	1774	1774	1774	1774	0
476	20230913	103700	43153787	1774	1774	1774	1774	2
477	20230913	103600	43150239	1775	1775	1775	1775	0
478	20230913	103500	43150239	1775	1774	1775	1774	224
479	20230913	103400	42752702	1770	1769	1770	1769	695
480	20230913	103300	41522900	1768	1768	1768	1768	16
481	20230913	103200	41494612	1768	1768	1768	1768	0
482	20230913	103100	41494612	1768	1768	1768	1768	0
483	20230913	103000	41494612	1768	1768	1768	1768	16
484	20230913	102900	41466324	1768	1768	1768	1768	78
485	20230913	102800	41328420	1769	1768	1769	1768	19
486	20230913	102700	41294826	1768	1772	1772	1768	1675
487	20230913	102600	38330106	1772	1772	1772	1772	7
488	20230913	102500	38317702	1772	1775	1775	1772	2862
489	20230913	102400	33244741	1782	1782	1782	1782	0
490	20230913	102300	33244741	1782	1782	1782	1782	0
491	20230913	102200	33244741	1782	1782	1782	1782	0
492	20230913	102100	33244741	1782	1782	1782	1782	0
493	20230913	102000	33244741	1782	1782	1782	1782	0
494	20230913	101900	33244741	1782	1778	1782	1778	89
495	20230913	101800	33086147	1782	1782	1782	1782	0
496	20230913	101700	33086147	1782	1782	1782	1782	0
497	20230913	101600	33086147	1782	1778	1782	1778	2
498	20230913	101500	33082587	1775	1775	1775	1775	0
499	20230913	101400	33082587	1775	1775	1775	1775	0
500	20230913	101300	33082587	1775	1775	1775	1775	0
501	20230913	101200	33082587	1775	1775	1775	1775	1
502	20230913	101100	33080812	1775	1775	1775	1775	1
503	20230913	101000	33079037	1783	1783	1783	1783	0
504	20230913	100900	33079037	1783	1779	1783	1779	226
505	20230913	100800	32676341	1779	1779	1779	1779	0
506	20230913	100700	32676341	1779	1779	1779	1779	0
507	20230913	100600	32676341	1779	1779	1779	1779	0
508	20230913	100500	32676341	1779	1778	1779	1778	5
509	20230913	100400	32667448	1779	1779	1779	1779	0
510	20230913	100300	32667448	1779	1779	1779	1779	0
511	20230913	100200	32667448	1779	1779	1779	1779	0
512	20230913	100100	32667448	1779	1776	1779	1776	64
513	20230913	100000	32553662	1776	1776	1776	1776	0
514	20230913	095900	32553662	1776	1776	1776	1776	0
515	20230913	095800	32553662	1776	1776	1776	1776	5
516	20230913	095700	32544782	1778	1778	1778	1778	0
517	20230913	095600	32544782	1778	1777	1778	1777	300
518	20230913	095500	32011482	1772	1772	1772	1772	0
519	20230913	095400	32011482	1772	1772	1772	1772	0
520	20230913	095300	32011482	1772	1772	1772	1772	0
521	20230913	095200	32011482	1772	1772	1772	1772	1
522	20230913	095100	32009710	1768	1771	1771	1765	3123
523	20230913	095000	26496603	1770	1779	1779	1770	268
524	20230913	094900	26019867	1774	1774	1774	1774	0
525	20230913	094800	26019867	1774	1770	1795	1770	7212
526	20230913	094700	13129694	1775	1775	1775	1775	0
527	20230913	094600	13129694	1775	1775	1775	1775	0
528	20230913	094500	13129694	1775	1775	1775	1775	0
529	20230913	094400	13129694	1775	1770	1775	1770	844
530	20230913	094300	11631606	1774	1774	1774	1774	0
531	20230913	094200	11631606	1774	1774	1774	1774	0
532	20230913	094100	11631606	1774	1774	1774	1774	0
533	20230913	094000	11631606	1774	1770	1774	1770	5
534	20230913	093900	11622740	1774	1770	1774	1770	10
535	20230913	093800	11605004	1767	1767	1767	1767	0
536	20230913	093700	11605004	1767	1767	1767	1767	0
537	20230913	093600	11605004	1767	1767	1767	1767	1
538	20230913	093500	11603237	1774	1763	1774	1762	1621
539	20230913	093400	8745662	1763	1763	1763	1763	1
540	20230913	093300	8743899	1762	1768	1774	1762	1103
541	20230913	093200	6798693	1765	1766	1766	1765	500
542	20230913	093100	5916178	1765	1765	1765	1765	2
543	20230913	093000	5912648	1762	1762	1762	1762	4
544	20230913	092900	5905600	1773	1773	1773	1773	0
545	20230913	092800	5905600	1773	1764	1773	1759	863
546	20230913	092700	4385664	1776	1776	1776	1776	0
547	20230913	092600	4385664	1776	1776	1776	1776	0
548	20230913	092500	4385664	1776	1776	1776	1776	0
549	20230913	092400	4385664	1776	1776	1776	1776	1
550	20230913	092300	4383888	1777	1765	1777	1765	500
551	20230913	092200	3499620	1765	1765	1765	1765	50
552	20230913	092100	3411370	1770	1769	1770	1769	1003
553	20230913	092000	1636083	1769	1769	1769	1769	0
554	20230913	091900	1636083	1769	1769	1769	1769	3
555	20230913	091800	1630776	1770	1770	1770	1770	0
556	20230913	091700	1630776	1770	1770	1770	1770	0
557	20230913	091600	1630776	1770	1770	1770	1770	0
558	20230913	091500	1630776	1770	1770	1770	1770	0
559	20230913	091400	1630776	1770	1768	1770	1768	500
560	20230913	091300	745778	1770	1770	1770	1770	0
561	20230913	091200	745778	1770	1770	1770	1770	0
562	20230913	091100	745778	1770	1769	1770	1769	5
563	20230913	091000	736929	1770	1770	1770	1770	50
564	20230913	090900	648429	1761	1761	1761	1761	2
565	20230913	090800	644907	1761	1761	1761	1761	2
566	20230913	090700	641385	1761	1761	1761	1761	2
567	20230913	090600	637863	1761	1761	1761	1761	2
568	20230913	090500	634341	1761	1761	1761	1761	2
569	20230913	090400	630819	1761	1760	1761	1760	51
570	20230913	090300	541009	1759	1759	1759	1759	2
571	20230913	090200	537491	1758	1756	1759	1756	102
572	20230913	090100	358077	1756	1756	1757	1756	15
573	20230913	090000	331732	1764	1765	1765	1764	188