KissMeData/018500/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185900	493741292	1691	1691	1691	1691	16807
3	20230927	185800	493741292	1691	1691	1691	1691	0
4	20230927	185700	493741292	1691	1691	1691	1691	0
5	20230927	185600	493741292	1691	1691	1691	1691	0
6	20230927	185500	493741292	1691	1691	1691	1691	0
7	20230927	185400	493741292	1691	1691	1691	1691	0
8	20230927	185300	493741292	1691	1691	1691	1691	0
9	20230927	185200	493741292	1691	1691	1691	1691	0
10	20230927	185100	493741292	1691	1691	1691	1691	0
11	20230927	185000	493741292	1691	1691	1691	1691	0
12	20230927	184900	493741292	1691	1691	1691	1691	0
13	20230927	184800	493741292	1691	1691	1691	1691	0
14	20230927	184700	493741292	1691	1691	1691	1691	0
15	20230927	184600	493741292	1691	1691	1691	1691	0
16	20230927	184500	493741292	1691	1691	1691	1691	0
17	20230927	184400	493741292	1691	1691	1691	1691	0
18	20230927	184300	493741292	1691	1691	1691	1691	0
19	20230927	184200	493741292	1691	1691	1691	1691	0
20	20230927	184100	493741292	1691	1691	1691	1691	0
21	20230927	184000	493741292	1691	1691	1691	1691	0
22	20230927	183900	493741292	1691	1691	1691	1691	0
23	20230927	183800	493741292	1691	1691	1691	1691	0
24	20230927	183700	493741292	1691	1691	1691	1691	0
25	20230927	183600	493741292	1691	1691	1691	1691	0
26	20230927	183500	493741292	1691	1691	1691	1691	0
27	20230927	183400	493741292	1691	1691	1691	1691	0
28	20230927	183300	493741292	1691	1691	1691	1691	0
29	20230927	183200	493741292	1691	1691	1691	1691	0
30	20230927	183100	493741292	1691	1691	1691	1691	0
31	20230927	183000	493741292	1691	1691	1691	1691	0
32	20230927	182900	493741292	1691	1691	1691	1691	16807
33	20230927	182800	493741292	1691	1691	1691	1691	0
34	20230927	182700	493741292	1691	1691	1691	1691	0
35	20230927	182600	493741292	1691	1691	1691	1691	0
36	20230927	182500	493741292	1691	1691	1691	1691	0
37	20230927	182400	493741292	1691	1691	1691	1691	0
38	20230927	182300	493741292	1691	1691	1691	1691	0
39	20230927	182200	493741292	1691	1691	1691	1691	0
40	20230927	182100	493741292	1691	1691	1691	1691	0
41	20230927	182000	493741292	1691	1691	1691	1691	0
42	20230927	181900	493741292	1691	1691	1691	1691	0
43	20230927	181800	493741292	1691	1691	1691	1691	0
44	20230927	181700	493741292	1691	1691	1691	1691	0
45	20230927	181600	493741292	1691	1691	1691	1691	0
46	20230927	181500	493741292	1691	1691	1691	1691	0
47	20230927	181400	493741292	1691	1691	1691	1691	0
48	20230927	181300	493741292	1691	1691	1691	1691	0
49	20230927	181200	493741292	1691	1691	1691	1691	0
50	20230927	181100	493741292	1691	1691	1691	1691	0
51	20230927	181000	493741292	1691	1691	1691	1691	0
52	20230927	180900	493741292	1691	1691	1691	1691	0
53	20230927	180800	493741292	1691	1691	1691	1691	0
54	20230927	180700	493741292	1691	1691	1691	1691	0
55	20230927	180600	493741292	1691	1691	1691	1691	0
56	20230927	180500	493741292	1691	1691	1691	1691	0
57	20230927	180400	493741292	1691	1691	1691	1691	0
58	20230927	180300	493741292	1691	1691	1691	1691	0
59	20230927	180200	493741292	1691	1691	1691	1691	0
60	20230927	180100	493741292	1691	1691	1691	1691	0
61	20230927	180000	493741292	1691	1691	1691	1691	0
62	20230927	175900	493741292	1691	1691	1691	1691	16807
63	20230927	175800	493741292	1691	1691	1691	1691	0
64	20230927	175700	493741292	1691	1691	1691	1691	0
65	20230927	175600	493741292	1691	1691	1691	1691	0
66	20230927	175500	493741292	1691	1691	1691	1691	0
67	20230927	175400	493741292	1691	1691	1691	1691	0
68	20230927	175300	493741292	1691	1691	1691	1691	0
69	20230927	175200	493741292	1691	1691	1691	1691	0
70	20230927	175100	493741292	1691	1691	1691	1691	0
71	20230927	175000	493741292	1691	1691	1691	1691	0
72	20230927	174900	493741292	1691	1691	1691	1691	0
73	20230927	174800	493741292	1691	1691	1691	1691	0
74	20230927	174700	493741292	1691	1691	1691	1691	0
75	20230927	174600	493741292	1691	1691	1691	1691	0
76	20230927	174500	493741292	1691	1691	1691	1691	0
77	20230927	174400	493741292	1691	1691	1691	1691	0
78	20230927	174300	493741292	1691	1691	1691	1691	0
79	20230927	174200	493741292	1691	1691	1691	1691	0
80	20230927	174100	493741292	1691	1691	1691	1691	0
81	20230927	174000	493741292	1691	1691	1691	1691	0
82	20230927	173900	493741292	1691	1691	1691	1691	0
83	20230927	173800	493741292	1691	1691	1691	1691	0
84	20230927	173700	493741292	1691	1691	1691	1691	0
85	20230927	173600	493741292	1691	1691	1691	1691	0
86	20230927	173500	493741292	1691	1691	1691	1691	0
87	20230927	173400	493741292	1691	1691	1691	1691	0
88	20230927	173300	493741292	1691	1691	1691	1691	0
89	20230927	173200	493741292	1691	1691	1691	1691	0
90	20230927	173100	493741292	1691	1691	1691	1691	0
91	20230927	173000	493741292	1691	1691	1691	1691	0
92	20230927	172900	493741292	1691	1691	1691	1691	16807
93	20230927	172800	493741292	1691	1691	1691	1691	0
94	20230927	172700	493741292	1691	1691	1691	1691	0
95	20230927	172600	493741292	1691	1691	1691	1691	0
96	20230927	172500	493741292	1691	1691	1691	1691	0
97	20230927	172400	493741292	1691	1691	1691	1691	0
98	20230927	172300	493741292	1691	1691	1691	1691	0
99	20230927	172200	493741292	1691	1691	1691	1691	0
100	20230927	172100	493741292	1691	1691	1691	1691	0
101	20230927	172000	493741292	1691	1691	1691	1691	0
102	20230927	171900	493741292	1691	1691	1691	1691	0
103	20230927	171800	493741292	1691	1691	1691	1691	0
104	20230927	171700	493741292	1691	1691	1691	1691	0
105	20230927	171600	493741292	1691	1691	1691	1691	0
106	20230927	171500	493741292	1691	1691	1691	1691	0
107	20230927	171400	493741292	1691	1691	1691	1691	0
108	20230927	171300	493741292	1691	1691	1691	1691	0
109	20230927	171200	493741292	1691	1691	1691	1691	0
110	20230927	171100	493741292	1691	1691	1691	1691	0
111	20230927	171000	493741292	1691	1691	1691	1691	0
112	20230927	170900	493741292	1691	1691	1691	1691	0
113	20230927	170800	493741292	1691	1691	1691	1691	0
114	20230927	170700	493741292	1691	1691	1691	1691	0
115	20230927	170600	493741292	1691	1691	1691	1691	0
116	20230927	170500	493741292	1691	1691	1691	1691	0
117	20230927	170400	493741292	1691	1691	1691	1691	0
118	20230927	170300	493741292	1691	1691	1691	1691	0
119	20230927	170200	493741292	1691	1691	1691	1691	0
120	20230927	170100	493741292	1691	1691	1691	1691	0
121	20230927	170000	493741292	1691	1691	1691	1691	0
122	20230927	165900	493741292	1691	1691	1691	1691	16807
123	20230927	165800	493741292	1691	1691	1691	1691	0
124	20230927	165700	493741292	1691	1691	1691	1691	0
125	20230927	165600	493741292	1691	1691	1691	1691	0
126	20230927	165500	493741292	1691	1691	1691	1691	0
127	20230927	165400	493741292	1691	1691	1691	1691	0
128	20230927	165300	493741292	1691	1691	1691	1691	0
129	20230927	165200	493741292	1691	1691	1691	1691	0
130	20230927	165100	493741292	1691	1691	1691	1691	0
131	20230927	165000	493741292	1691	1691	1691	1691	0
132	20230927	164900	493741292	1691	1691	1691	1691	0
133	20230927	164800	493741292	1691	1691	1691	1691	0
134	20230927	164700	493741292	1691	1691	1691	1691	0
135	20230927	164600	493741292	1691	1691	1691	1691	0
136	20230927	164500	493741292	1691	1691	1691	1691	0
137	20230927	164400	493741292	1691	1691	1691	1691	0
138	20230927	164300	493741292	1691	1691	1691	1691	0
139	20230927	164200	493741292	1691	1691	1691	1691	0
140	20230927	164100	493741292	1691	1691	1691	1691	0
141	20230927	164000	493741292	1691	1691	1691	1691	0
142	20230927	163900	493741292	1691	1691	1691	1691	0
143	20230927	163800	493741292	1691	1691	1691	1691	0
144	20230927	163700	493741292	1691	1691	1691	1691	0
145	20230927	163600	493741292	1691	1691	1691	1691	0
146	20230927	163500	493741292	1691	1691	1691	1691	0
147	20230927	163400	493741292	1691	1691	1691	1691	0
148	20230927	163300	493741292	1691	1691	1691	1691	0
149	20230927	163200	493741292	1691	1691	1691	1691	0
150	20230927	163100	493741292	1691	1691	1691	1691	0
151	20230927	163000	493741292	1691	1691	1691	1691	0
152	20230927	162900	493741292	1691	1691	1691	1691	16807
153	20230927	162800	493741292	1691	1691	1691	1691	0
154	20230927	162700	493741292	1691	1691	1691	1691	0
155	20230927	162600	493741292	1691	1691	1691	1691	0
156	20230927	162500	493741292	1691	1691	1691	1691	0
157	20230927	162400	493741292	1691	1691	1691	1691	0
158	20230927	162300	493741292	1691	1691	1691	1691	0
159	20230927	162200	493741292	1691	1691	1691	1691	0
160	20230927	162100	493741292	1691	1691	1691	1691	0
161	20230927	162000	493741292	1691	1691	1691	1691	0
162	20230927	161900	493741292	1691	1691	1691	1691	0
163	20230927	161800	493741292	1691	1691	1691	1691	0
164	20230927	161700	493741292	1691	1691	1691	1691	0
165	20230927	161600	493741292	1691	1691	1691	1691	0
166	20230927	161500	493741292	1691	1691	1691	1691	0
167	20230927	161400	493741292	1691	1691	1691	1691	0
168	20230927	161300	493741292	1691	1691	1691	1691	0
169	20230927	161200	493741292	1691	1691	1691	1691	0
170	20230927	161100	493741292	1691	1691	1691	1691	0
171	20230927	161000	493741292	1691	1691	1691	1691	0
172	20230927	160900	493741292	1691	1691	1691	1691	0
173	20230927	160800	493741292	1691	1691	1691	1691	0
174	20230927	160700	493741292	1691	1691	1691	1691	0
175	20230927	160600	493741292	1691	1691	1691	1691	0
176	20230927	160500	493741292	1691	1691	1691	1691	0
177	20230927	160400	493741292	1691	1691	1691	1691	0
178	20230927	160300	493741292	1691	1691	1691	1691	0
179	20230927	160200	493741292	1691	1691	1691	1691	0
180	20230927	160100	493741292	1691	1691	1691	1691	0
181	20230927	160000	493741292	1691	1691	1691	1691	0
182	20230927	155900	493741292	1691	1691	1691	1691	16807
183	20230927	155800	493741292	1691	1691	1691	1691	0
184	20230927	155700	493741292	1691	1691	1691	1691	0
185	20230927	155600	493741292	1691	1691	1691	1691	0
186	20230927	155500	493741292	1691	1691	1691	1691	0
187	20230927	155400	493741292	1691	1691	1691	1691	0
188	20230927	155300	493741292	1691	1691	1691	1691	0
189	20230927	155200	493741292	1691	1691	1691	1691	0
190	20230927	155100	493741292	1691	1691	1691	1691	0
191	20230927	155000	493741292	1691	1691	1691	1691	0
192	20230927	154900	493741292	1691	1691	1691	1691	0
193	20230927	154800	493741292	1691	1691	1691	1691	0
194	20230927	154700	493741292	1691	1691	1691	1691	0
195	20230927	154600	493741292	1691	1691	1691	1691	0
196	20230927	154500	493741292	1691	1691	1691	1691	0
197	20230927	154400	493741292	1691	1691	1691	1691	0
198	20230927	154300	493741292	1691	1691	1691	1691	0
199	20230927	154200	493741292	1691	1691	1691	1691	0
200	20230927	154100	493741292	1691	1691	1691	1691	0
201	20230927	154000	493741292	1691	1691	1691	1691	0
202	20230927	153900	493741292	1691	1691	1691	1691	0
203	20230927	153800	493741292	1691	1691	1691	1691	0
204	20230927	153700	493741292	1691	1691	1691	1691	0
205	20230927	153600	493741292	1691	1691	1691	1691	0
206	20230927	153500	493741292	1691	1691	1691	1691	0
207	20230927	153400	493741292	1691	1691	1691	1691	0
208	20230927	153300	493741292	1691	1691	1691	1691	0
209	20230927	153200	493741292	1691	1691	1691	1691	0
210	20230927	153100	493741292	1691	1691	1691	1691	0
211	20230927	153000	493741292	1691	1691	1691	1691	16807
212	20230927	152900	465320655	1687	1687	1687	1687	0
213	20230927	152800	465320655	1687	1687	1687	1687	0
214	20230927	152700	465320655	1687	1687	1687	1687	0
215	20230927	152600	465320655	1687	1687	1687	1687	0
216	20230927	152500	465320655	1687	1687	1687	1687	0
217	20230927	152400	465320655	1687	1687	1687	1687	0
218	20230927	152300	465320655	1687	1687	1687	1687	0
219	20230927	152200	465320655	1687	1687	1687	1687	0
220	20230927	152100	465320655	1687	1687	1687	1687	0
221	20230927	152000	465320655	1687	1687	1687	1687	0
222	20230927	151900	465320655	1687	1684	1689	1681	1121
223	20230927	151800	463434016	1684	1687	1690	1684	9012
224	20230927	151700	448211196	1687	1686	1687	1686	3344
225	20230927	151600	442571856	1686	1686	1686	1686	40
226	20230927	151500	442504416	1686	1686	1686	1686	0
227	20230927	151400	442504416	1686	1686	1686	1686	0
228	20230927	151300	442504416	1686	1685	1686	1685	1966
229	20230927	151200	439190159	1685	1685	1685	1685	0
230	20230927	151100	439190159	1685	1684	1685	1684	1019
231	20230927	151000	437473564	1684	1683	1684	1683	299
232	20230927	150900	436970227	1680	1684	1684	1680	1933
233	20230927	150800	433718740	1684	1684	1684	1684	2
234	20230927	150700	433715372	1684	1684	1684	1684	227
235	20230927	150600	433333104	1684	1683	1685	1683	1153
236	20230927	150500	431391699	1683	1682	1683	1682	61
237	20230927	150400	431289096	1682	1682	1683	1682	668
238	20230927	150300	430165020	1682	1682	1682	1682	1555
239	20230927	150200	427549510	1681	1681	1681	1681	0
240	20230927	150100	427549510	1681	1681	1681	1681	152
241	20230927	150000	427293998	1683	1683	1683	1683	500
242	20230927	145900	426452498	1685	1684	1685	1684	292
243	20230927	145800	425960659	1683	1684	1684	1683	126
244	20230927	145700	425748491	1683	1683	1683	1683	4781
245	20230927	145600	417702068	1682	1682	1682	1682	50
246	20230927	145500	417617968	1683	1682	1683	1682	309
247	20230927	145400	417098229	1682	1682	1682	1682	31
248	20230927	145300	417046087	1682	1682	1682	1682	1000
249	20230927	145200	415364087	1681	1681	1681	1681	0
250	20230927	145100	415364087	1681	1681	1681	1681	402
251	20230927	145000	414688325	1681	1681	1681	1681	0
252	20230927	144900	414688325	1681	1681	1681	1681	0
253	20230927	144800	414688325	1681	1681	1681	1681	0
254	20230927	144700	414688325	1681	1680	1682	1680	4239
255	20230927	144600	407563287	1681	1681	1681	1681	0
256	20230927	144500	407563287	1681	1681	1681	1681	169
257	20230927	144400	407279198	1681	1681	1681	1681	0
258	20230927	144300	407279198	1681	1681	1681	1681	0
259	20230927	144200	407279198	1681	1681	1681	1681	310
260	20230927	144100	406758088	1681	1681	1681	1681	250
261	20230927	144000	406337838	1679	1676	1679	1676	1608
262	20230927	143900	403640483	1676	1675	1676	1675	1160
263	20230927	143800	401697481	1675	1675	1675	1675	255
264	20230927	143700	401270356	1676	1674	1676	1674	238
265	20230927	143600	400871932	1674	1674	1674	1674	1030
266	20230927	143500	399147712	1676	1676	1676	1676	2
267	20230927	143400	399144360	1675	1675	1675	1675	671
268	20230927	143300	398020435	1675	1675	1675	1675	0
269	20230927	143200	398020435	1675	1675	1675	1675	1
270	20230927	143100	398018760	1675	1675	1675	1675	47
271	20230927	143000	397940035	1672	1672	1672	1672	18
272	20230927	142900	397909939	1675	1675	1675	1675	3
273	20230927	142800	397904914	1675	1675	1675	1675	0
274	20230927	142700	397904914	1675	1675	1675	1675	366
275	20230927	142600	397291864	1675	1675	1675	1674	3541
276	20230927	142500	391360708	1675	1675	1675	1675	365
277	20230927	142400	390749333	1675	1675	1675	1675	500
278	20230927	142300	389911833	1674	1674	1674	1674	158
279	20230927	142200	389647341	1674	1673	1674	1673	1544
280	20230927	142100	387063382	1674	1673	1674	1673	988
281	20230927	142000	385410353	1672	1672	1672	1672	0
282	20230927	141900	385410353	1672	1672	1672	1672	893
283	20230927	141800	383917257	1672	1672	1672	1672	0
284	20230927	141700	383917257	1672	1672	1672	1672	1
285	20230927	141600	383915585	1672	1672	1672	1672	0
286	20230927	141500	383915585	1672	1672	1672	1672	0
287	20230927	141400	383915585	1672	1672	1672	1672	2
288	20230927	141300	383912241	1668	1668	1668	1668	0
289	20230927	141200	383912241	1668	1670	1670	1667	5362
290	20230927	141100	374970367	1672	1672	1672	1672	0
291	20230927	141000	374970367	1672	1672	1672	1672	0
292	20230927	140900	374970367	1672	1672	1672	1672	147
293	20230927	140800	374724583	1672	1672	1672	1672	0
294	20230927	140700	374724583	1672	1672	1672	1672	385
295	20230927	140600	374080863	1672	1672	1672	1672	0
296	20230927	140500	374080863	1672	1672	1672	1672	0
297	20230927	140400	374080863	1672	1672	1672	1672	135
298	20230927	140300	373855143	1672	1672	1672	1672	0
299	20230927	140200	373855143	1672	1672	1672	1672	639
300	20230927	140100	372786735	1673	1673	1673	1673	696
301	20230927	140000	371622327	1673	1673	1673	1673	0
302	20230927	135900	371622327	1673	1673	1673	1673	0
303	20230927	135800	371622327	1673	1673	1673	1673	0
304	20230927	135700	371622327	1673	1673	1673	1673	0
305	20230927	135600	371622327	1673	1673	1673	1673	0
306	20230927	135500	371622327	1673	1673	1673	1673	0
307	20230927	135400	371622327	1673	1673	1673	1673	0
308	20230927	135300	371622327	1673	1673	1673	1673	0
309	20230927	135200	371622327	1673	1673	1673	1673	0
310	20230927	135100	371622327	1673	1673	1673	1673	0
311	20230927	135000	371622327	1673	1673	1673	1673	0
312	20230927	134900	371622327	1673	1673	1673	1673	99
313	20230927	134800	371456700	1670	1670	1670	1670	0
314	20230927	134700	371456700	1670	1670	1670	1670	0
315	20230927	134600	371456700	1670	1670	1670	1669	2510
316	20230927	134500	367265117	1670	1670	1670	1670	0
317	20230927	134400	367265117	1670	1670	1670	1670	0
318	20230927	134300	367265117	1670	1670	1670	1670	0
319	20230927	134200	367265117	1670	1670	1670	1670	1981
320	20230927	134100	363956847	1672	1672	1672	1672	1
321	20230927	134000	363955175	1672	1672	1672	1672	0
322	20230927	133900	363955175	1672	1672	1672	1672	0
323	20230927	133800	363955175	1672	1672	1672	1672	0
324	20230927	133700	363955175	1672	1672	1672	1672	200
325	20230927	133600	363620775	1673	1673	1673	1673	0
326	20230927	133500	363620775	1673	1673	1673	1673	0
327	20230927	133400	363620775	1673	1671	1673	1671	4414
328	20230927	133300	356241254	1671	1671	1671	1671	2070
329	20230927	133200	352782284	1670	1670	1670	1670	750
330	20230927	133100	351529784	1669	1669	1669	1667	944
331	20230927	133000	349955740	1671	1671	1671	1671	0
332	20230927	132900	349955740	1671	1671	1671	1671	5
333	20230927	132800	349947385	1668	1668	1668	1668	0
334	20230927	132700	349947385	1668	1666	1668	1666	1203
335	20230927	132600	347940787	1666	1668	1668	1666	1222
336	20230927	132500	345904485	1668	1668	1668	1668	0
337	20230927	132400	345904485	1668	1671	1671	1666	2533
338	20230927	132300	341679542	1671	1671	1671	1671	0
339	20230927	132200	341679542	1671	1671	1671	1671	0
340	20230927	132100	341679542	1671	1671	1671	1671	0
341	20230927	132000	341679542	1671	1669	1671	1669	87
342	20230927	131900	341534233	1671	1671	1671	1671	4
343	20230927	131800	341527549	1671	1670	1671	1670	233
344	20230927	131700	341138433	1670	1670	1670	1670	21
345	20230927	131600	341103363	1670	1668	1670	1668	1500
346	20230927	131500	338600363	1669	1669	1669	1669	0
347	20230927	131400	338600363	1669	1669	1669	1669	0
348	20230927	131300	338600363	1669	1669	1669	1669	955
349	20230927	131200	337006468	1666	1666	1666	1666	175
350	20230927	131100	336714918	1666	1666	1666	1666	0
351	20230927	131000	336714918	1666	1666	1666	1666	0
352	20230927	130900	336714918	1666	1666	1666	1666	6
353	20230927	130800	336704922	1666	1666	1666	1666	0
354	20230927	130700	336704922	1666	1666	1666	1666	0
355	20230927	130600	336704922	1666	1666	1666	1666	9
356	20230927	130500	336689928	1666	1666	1666	1666	0
357	20230927	130400	336689928	1666	1666	1666	1666	0
358	20230927	130300	336689928	1666	1666	1666	1666	0
359	20230927	130200	336689928	1666	1666	1666	1666	2
360	20230927	130100	336686596	1666	1666	1666	1666	22
361	20230927	130000	336649944	1665	1668	1668	1665	4499
362	20230927	125900	329156237	1668	1669	1669	1668	2280
363	20230927	125800	325353147	1669	1669	1669	1669	1
364	20230927	125700	325351478	1670	1670	1670	1670	3192
365	20230927	125600	320020838	1671	1671	1671	1671	0
366	20230927	125500	320020838	1671	1671	1671	1671	201
367	20230927	125400	319684967	1671	1671	1671	1671	0
368	20230927	125300	319684967	1671	1671	1671	1671	2
369	20230927	125200	319681625	1672	1672	1672	1672	26
370	20230927	125100	319638153	1671	1670	1671	1670	2267
371	20230927	125000	315851177	1668	1668	1668	1668	100
372	20230927	124900	315684377	1669	1669	1669	1669	31
373	20230927	124800	315632638	1669	1669	1669	1669	0
374	20230927	124700	315632638	1669	1669	1669	1669	310
375	20230927	124600	315115248	1668	1668	1668	1668	0
376	20230927	124500	315115248	1668	1668	1668	1668	242
377	20230927	124400	314711592	1666	1666	1666	1666	0
378	20230927	124300	314711592	1666	1666	1666	1666	0
379	20230927	124200	314711592	1666	1666	1666	1666	0
380	20230927	124100	314711592	1666	1666	1666	1666	0
381	20230927	124000	314711592	1666	1666	1666	1666	0
382	20230927	123900	314711592	1666	1666	1666	1666	0
383	20230927	123800	314711592	1666	1666	1666	1666	0
384	20230927	123700	314711592	1666	1666	1666	1666	0
385	20230927	123600	314711592	1666	1666	1666	1666	0
386	20230927	123500	314711592	1666	1666	1666	1666	0
387	20230927	123400	314711592	1666	1666	1666	1666	0
388	20230927	123300	314711592	1666	1669	1669	1666	3891
389	20230927	123200	308227962	1668	1668	1668	1668	0
390	20230927	123100	308227962	1668	1668	1668	1668	0
391	20230927	123000	308227962	1668	1668	1668	1668	0
392	20230927	122900	308227962	1668	1668	1668	1668	0
393	20230927	122800	308227962	1668	1669	1669	1668	1253
394	20230927	122700	306137295	1668	1668	1668	1668	444
395	20230927	122600	305396703	1668	1668	1668	1668	747
396	20230927	122500	304150707	1666	1666	1666	1666	0
397	20230927	122400	304150707	1666	1666	1666	1666	0
398	20230927	122300	304150707	1666	1666	1668	1666	601
399	20230927	122200	303148641	1668	1668	1668	1668	0
400	20230927	122100	303148641	1668	1668	1668	1668	1637
401	20230927	122000	300418125	1666	1666	1666	1666	0
402	20230927	121900	300418125	1666	1666	1666	1666	4151
403	20230927	121800	293502559	1667	1667	1667	1667	117
404	20230927	121700	293307520	1667	1667	1667	1667	125
405	20230927	121600	293099145	1669	1667	1669	1667	1100
406	20230927	121500	291264997	1667	1667	1667	1667	0
407	20230927	121400	291264997	1667	1667	1667	1667	0
408	20230927	121300	291264997	1667	1667	1667	1667	100
409	20230927	121200	291098297	1666	1668	1668	1666	4243
410	20230927	121100	284023375	1669	1667	1669	1667	1126
411	20230927	121000	282145179	1665	1665	1665	1665	958
412	20230927	120900	280550109	1665	1665	1665	1665	479
413	20230927	120800	279752574	1664	1664	1664	1664	410
414	20230927	120700	279070334	1661	1662	1662	1661	1020
415	20230927	120600	277375550	1662	1662	1662	1662	100
416	20230927	120500	277209350	1662	1662	1662	1662	100
417	20230927	120400	277043150	1664	1664	1664	1662	300
418	20230927	120300	276544150	1664	1664	1664	1664	103
419	20230927	120200	276372758	1664	1664	1664	1662	1994
420	20230927	120100	273057418	1664	1669	1669	1664	7433
421	20230927	120000	260659267	1670	1671	1671	1670	2442
422	20230927	115900	256580668	1671	1671	1671	1671	40
423	20230927	115800	256513828	1671	1671	1671	1671	0
424	20230927	115700	256513828	1671	1671	1671	1671	1
425	20230927	115600	256512157	1671	1671	1671	1671	0
426	20230927	115500	256512157	1671	1671	1671	1671	0
427	20230927	115400	256512157	1671	1671	1671	1671	1
428	20230927	115300	256510486	1671	1671	1671	1671	0
429	20230927	115200	256510486	1671	1671	1671	1671	46
430	20230927	115100	256433620	1672	1672	1672	1672	0
431	20230927	115000	256433620	1672	1672	1672	1672	0
432	20230927	114900	256433620	1672	1672	1672	1672	0
433	20230927	114800	256433620	1672	1672	1672	1672	0
434	20230927	114700	256433620	1672	1672	1672	1672	1
435	20230927	114600	256431948	1671	1671	1671	1671	0
436	20230927	114500	256431948	1671	1671	1671	1671	0
437	20230927	114400	256431948	1671	1671	1671	1671	0
438	20230927	114300	256431948	1671	1671	1671	1671	0
439	20230927	114200	256431948	1671	1671	1671	1671	0
440	20230927	114100	256431948	1671	1671	1671	1671	0
441	20230927	114000	256431948	1671	1671	1671	1671	0
442	20230927	113900	256431948	1671	1671	1671	1671	274
443	20230927	113800	255974094	1671	1671	1671	1671	0
444	20230927	113700	255974094	1671	1671	1671	1671	101
445	20230927	113600	255805323	1671	1671	1671	1671	70
446	20230927	113500	255688353	1671	1671	1671	1671	4
447	20230927	113400	255681669	1672	1672	1672	1672	0
448	20230927	113300	255681669	1672	1672	1672	1672	0
449	20230927	113200	255681669	1672	1672	1672	1672	1
450	20230927	113100	255679997	1672	1672	1672	1672	2
451	20230927	113000	255676653	1672	1672	1672	1672	101
452	20230927	112900	255507781	1672	1671	1672	1671	549
453	20230927	112800	254590301	1671	1671	1671	1671	0
454	20230927	112700	254590301	1671	1670	1671	1670	678
455	20230927	112600	253457941	1670	1670	1670	1670	0
456	20230927	112500	253457941	1670	1670	1670	1670	300
457	20230927	112400	252956941	1670	1671	1671	1670	1407
458	20230927	112300	250606751	1672	1672	1672	1672	10
459	20230927	112200	250590031	1672	1672	1672	1672	10
460	20230927	112100	250573311	1672	1672	1672	1672	100
461	20230927	112000	250406111	1675	1674	1675	1674	60
462	20230927	111900	250305630	1675	1675	1675	1675	0
463	20230927	111800	250305630	1675	1675	1675	1675	7
464	20230927	111700	250293905	1675	1674	1675	1674	100
465	20230927	111600	250126413	1675	1675	1675	1674	215
466	20230927	111500	249766292	1675	1675	1675	1675	0
467	20230927	111400	249766292	1675	1675	1675	1675	0
468	20230927	111300	249766292	1675	1675	1675	1675	0
469	20230927	111200	249766292	1675	1675	1675	1670	106
470	20230927	111100	249589192	1675	1670	1675	1670	727
471	20230927	111000	248374382	1670	1670	1670	1670	0
472	20230927	110900	248374382	1670	1670	1670	1670	33
473	20230927	110800	248319272	1670	1675	1675	1670	1042
474	20230927	110700	246579042	1675	1675	1675	1675	2555
475	20230927	110600	242299417	1675	1675	1675	1675	1920
476	20230927	110500	239083417	1677	1677	1677	1677	2
477	20230927	110400	239080063	1674	1674	1674	1674	0
478	20230927	110300	239080063	1674	1674	1674	1674	0
479	20230927	110200	239080063	1674	1674	1674	1674	500
480	20230927	110100	238243063	1673	1673	1673	1673	0
481	20230927	110000	238243063	1673	1673	1673	1673	0
482	20230927	105900	238243063	1673	1673	1673	1673	0
483	20230927	105800	238243063	1673	1673	1673	1673	49
484	20230927	105700	238161086	1672	1672	1672	1672	0
485	20230927	105600	238161086	1672	1673	1673	1672	1098
486	20230927	105500	236325220	1673	1673	1673	1673	2095
487	20230927	105400	232820285	1673	1673	1673	1673	0
488	20230927	105300	232820285	1673	1677	1677	1673	506
489	20230927	105200	231973723	1677	1677	1677	1677	1
490	20230927	105100	231972046	1675	1672	1675	1670	1172
491	20230927	105000	230010982	1672	1670	1672	1670	291
492	20230927	104900	229525010	1666	1670	1670	1666	1500
493	20230927	104800	227024368	1670	1670	1670	1670	0
494	20230927	104700	227024368	1670	1672	1672	1670	4502
495	20230927	104600	219501526	1674	1679	1679	1674	2809
496	20230927	104500	214788164	1683	1683	1683	1683	0
497	20230927	104400	214788164	1683	1683	1683	1683	0
498	20230927	104300	214788164	1683	1683	1683	1683	0
499	20230927	104200	214788164	1683	1683	1683	1683	59
500	20230927	104100	214688867	1683	1683	1683	1683	203
501	20230927	104000	214347218	1683	1683	1683	1682	216
502	20230927	103900	213983696	1684	1683	1684	1683	407
503	20230927	103800	213298414	1683	1683	1683	1683	0
504	20230927	103700	213298414	1683	1682	1683	1682	2200
505	20230927	103600	209595839	1683	1683	1683	1683	0
506	20230927	103500	209595839	1683	1683	1683	1683	0
507	20230927	103400	209595839	1683	1683	1683	1683	0
508	20230927	103300	209595839	1683	1683	1683	1683	0
509	20230927	103200	209595839	1683	1683	1683	1683	0
510	20230927	103100	209595839	1683	1683	1683	1683	71
511	20230927	103000	209476346	1683	1683	1683	1683	0
512	20230927	102900	209476346	1683	1683	1683	1683	8
513	20230927	102800	209462882	1683	1683	1683	1683	105
514	20230927	102700	209286167	1678	1683	1683	1678	307
515	20230927	102600	208770693	1680	1683	1683	1680	684
516	20230927	102500	207621021	1683	1683	1683	1683	344
517	20230927	102400	207042069	1683	1677	1683	1677	3057
518	20230927	102300	201910536	1677	1676	1677	1676	414
519	20230927	102200	201216652	1675	1675	1675	1675	509
520	20230927	102100	200364077	1674	1669	1674	1669	13778
521	20230927	102000	177341735	1670	1670	1670	1670	1627
522	20230927	101900	174624645	1670	1670	1670	1670	500
523	20230927	101800	173789645	1671	1671	1671	1671	0
524	20230927	101700	173789645	1671	1671	1671	1671	906
525	20230927	101600	172275719	1671	1671	1671	1671	0
526	20230927	101500	172275719	1671	1671	1671	1671	378
527	20230927	101400	171644081	1671	1671	1671	1671	0
528	20230927	101300	171644081	1671	1671	1671	1671	1047
529	20230927	101200	169894544	1671	1676	1677	1671	1853
530	20230927	101100	166795101	1677	1668	1677	1668	14024
531	20230927	101000	143366918	1666	1666	1666	1666	0
532	20230927	100900	143366918	1666	1666	1666	1666	0
533	20230927	100800	143366918	1666	1666	1666	1666	0
534	20230927	100700	143366918	1666	1666	1666	1666	1702
535	20230927	100600	140531386	1665	1663	1665	1663	3079
536	20230927	100500	135409155	1663	1663	1663	1663	400
537	20230927	100400	134743955	1663	1663	1663	1663	0
538	20230927	100300	134743955	1663	1663	1663	1663	170
539	20230927	100200	134461245	1663	1663	1663	1663	10
540	20230927	100100	134444615	1663	1663	1663	1663	949
541	20230927	100000	132866428	1663	1663	1663	1663	124
542	20230927	095900	132660216	1663	1663	1663	1663	20
543	20230927	095800	132626956	1665	1665	1665	1665	5041
544	20230927	095700	124233691	1665	1665	1665	1665	1
545	20230927	095600	124232026	1662	1665	1665	1662	1303
546	20230927	095500	122065237	1665	1664	1665	1664	200
547	20230927	095400	121732240	1663	1664	1664	1663	1534
548	20230927	095300	119180235	1665	1665	1665	1665	507
549	20230927	095200	118336080	1665	1665	1665	1665	50
550	20230927	095100	118252830	1666	1664	1666	1664	5004
551	20230927	095000	109916174	1666	1666	1666	1665	12
552	20230927	094900	109896184	1667	1667	1667	1667	1
553	20230927	094800	109894517	1668	1668	1668	1668	0
554	20230927	094700	109894517	1668	1666	1668	1666	183
555	20230927	094600	109589637	1666	1666	1666	1666	10
556	20230927	094500	109572977	1663	1663	1663	1663	0
557	20230927	094400	109572977	1663	1667	1667	1663	3521
558	20230927	094300	103709103	1669	1669	1669	1669	0
559	20230927	094200	103709103	1669	1670	1670	1669	1505
560	20230927	094100	101195758	1670	1670	1670	1670	0
561	20230927	094000	101195758	1670	1670	1670	1670	3
562	20230927	093900	101190748	1672	1672	1672	1672	0
563	20230927	093800	101190748	1672	1672	1672	1672	12
564	20230927	093700	101170684	1672	1672	1672	1672	33
565	20230927	093600	101115508	1672	1672	1672	1672	17
566	20230927	093500	101087084	1672	1673	1673	1669	108
567	20230927	093400	100906805	1673	1673	1673	1673	43
568	20230927	093300	100834866	1673	1667	1673	1667	2159
569	20230927	093200	97235807	1663	1663	1663	1663	0
570	20230927	093100	97235807	1663	1661	1663	1661	4451
571	20230927	093000	89838359	1660	1661	1661	1660	609
572	20230927	092900	88827244	1661	1662	1662	1661	281
573	20230927	092800	88360394	1663	1660	1663	1660	1080
574	20230927	092700	86565803	1660	1660	1662	1660	1376
575	20230927	092600	84281243	1660	1663	1663	1660	2728
576	20230927	092500	79748612	1663	1668	1668	1663	1970
577	20230927	092400	76463632	1673	1673	1673	1673	0
578	20230927	092300	76463632	1673	1673	1673	1673	0
579	20230927	092200	76463632	1673	1673	1673	1673	2
580	20230927	092100	76460286	1675	1673	1675	1669	1674
581	20230927	092000	73664080	1673	1673	1673	1673	46
582	20230927	091900	73587122	1673	1668	1673	1668	1801
583	20230927	091800	70581773	1669	1669	1669	1669	9
584	20230927	091700	70566752	1669	1664	1677	1663	2271
585	20230927	091600	66768037	1669	1676	1676	1661	12013
586	20230927	091500	46675105	1677	1677	1677	1677	137
587	20230927	091400	46445356	1676	1677	1677	1676	362
588	20230927	091300	45838643	1678	1678	1681	1678	3019
589	20230927	091200	40769828	1676	1678	1678	1676	534
590	20230927	091100	39873798	1679	1679	1679	1678	211
591	20230927	091000	39519597	1684	1684	1684	1677	598
592	20230927	090900	38512642	1684	1675	1684	1675	607
593	20230927	090800	37492605	1675	1688	1688	1675	783
594	20230927	090700	36171244	1688	1664	1690	1664	6909
595	20230927	090600	24561236	1679	1668	1679	1663	4776
596	20230927	090500	16588439	1660	1666	1667	1659	3112
597	20230927	090400	11422159	1664	1663	1664	1663	416
598	20230927	090300	10729992	1659	1661	1668	1659	2547
599	20230927	090200	6499462	1661	1665	1665	1661	325
600	20230927	090100	5958785	1656	1670	1670	1654	1302
601	20230927	090000	3796261	1659	1651	1686	1651	2289