KissMeData/002700/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183600	472880525	1770	1770	1770	1770	12186
3	20230926	183500	472880525	1770	1770	1770	1770	0
4	20230926	183400	472880525	1770	1770	1770	1770	0
5	20230926	183300	472880525	1770	1770	1770	1770	0
6	20230926	183200	472880525	1770	1770	1770	1770	0
7	20230926	183100	472880525	1770	1770	1770	1770	0
8	20230926	183000	472880525	1770	1770	1770	1770	0
9	20230926	182900	472880525	1770	1770	1770	1770	0
10	20230926	182800	472880525	1770	1770	1770	1770	0
11	20230926	182700	472880525	1770	1770	1770	1770	0
12	20230926	182600	472880525	1770	1770	1770	1770	0
13	20230926	182500	472880525	1770	1770	1770	1770	0
14	20230926	182400	472880525	1770	1770	1770	1770	0
15	20230926	182300	472880525	1770	1770	1770	1770	0
16	20230926	182200	472880525	1770	1770	1770	1770	0
17	20230926	182100	472880525	1770	1770	1770	1770	0
18	20230926	182000	472880525	1770	1770	1770	1770	0
19	20230926	181900	472880525	1770	1770	1770	1770	0
20	20230926	181800	472880525	1770	1770	1770	1770	0
21	20230926	181700	472880525	1770	1770	1770	1770	0
22	20230926	181600	472880525	1770	1770	1770	1770	0
23	20230926	181500	472880525	1770	1770	1770	1770	0
24	20230926	181400	472880525	1770	1770	1770	1770	0
25	20230926	181300	472880525	1770	1770	1770	1770	0
26	20230926	181200	472880525	1770	1770	1770	1770	0
27	20230926	181100	472880525	1770	1770	1770	1770	0
28	20230926	181000	472880525	1770	1770	1770	1770	0
29	20230926	180900	472880525	1770	1770	1770	1770	0
30	20230926	180800	472880525	1770	1770	1770	1770	0
31	20230926	180700	472880525	1770	1770	1770	1770	0
32	20230926	180600	472880525	1770	1770	1770	1770	12186
33	20230926	180500	472880525	1770	1770	1770	1770	0
34	20230926	180400	472880525	1770	1770	1770	1770	0
35	20230926	180300	472880525	1770	1770	1770	1770	0
36	20230926	180200	472880525	1770	1770	1770	1770	0
37	20230926	180100	472880525	1770	1770	1770	1770	0
38	20230926	180000	472880525	1770	1770	1770	1770	0
39	20230926	175900	472880525	1770	1770	1770	1770	0
40	20230926	175800	472880525	1770	1770	1770	1770	0
41	20230926	175700	472880525	1770	1770	1770	1770	0
42	20230926	175600	472880525	1770	1770	1770	1770	0
43	20230926	175500	472880525	1770	1770	1770	1770	0
44	20230926	175400	472880525	1770	1770	1770	1770	0
45	20230926	175300	472880525	1770	1770	1770	1770	0
46	20230926	175200	472880525	1770	1770	1770	1770	0
47	20230926	175100	472880525	1770	1770	1770	1770	0
48	20230926	175000	472880525	1770	1770	1770	1770	0
49	20230926	174900	472880525	1770	1770	1770	1770	0
50	20230926	174800	472880525	1770	1770	1770	1770	0
51	20230926	174700	472880525	1770	1770	1770	1770	0
52	20230926	174600	472880525	1770	1770	1770	1770	0
53	20230926	174500	472880525	1770	1770	1770	1770	0
54	20230926	174400	472880525	1770	1770	1770	1770	0
55	20230926	174300	472880525	1770	1770	1770	1770	0
56	20230926	174200	472880525	1770	1770	1770	1770	0
57	20230926	174100	472880525	1770	1770	1770	1770	0
58	20230926	174000	472880525	1770	1770	1770	1770	0
59	20230926	173900	472880525	1770	1770	1770	1770	0
60	20230926	173800	472880525	1770	1770	1770	1770	0
61	20230926	173700	472880525	1770	1770	1770	1770	0
62	20230926	173600	472880525	1770	1770	1770	1770	12186
63	20230926	173500	472880525	1770	1770	1770	1770	0
64	20230926	173400	472880525	1770	1770	1770	1770	0
65	20230926	173300	472880525	1770	1770	1770	1770	0
66	20230926	173200	472880525	1770	1770	1770	1770	0
67	20230926	173100	472880525	1770	1770	1770	1770	0
68	20230926	173000	472880525	1770	1770	1770	1770	0
69	20230926	172900	472880525	1770	1770	1770	1770	0
70	20230926	172800	472880525	1770	1770	1770	1770	0
71	20230926	172700	472880525	1770	1770	1770	1770	0
72	20230926	172600	472880525	1770	1770	1770	1770	0
73	20230926	172500	472880525	1770	1770	1770	1770	0
74	20230926	172400	472880525	1770	1770	1770	1770	0
75	20230926	172300	472880525	1770	1770	1770	1770	0
76	20230926	172200	472880525	1770	1770	1770	1770	0
77	20230926	172100	472880525	1770	1770	1770	1770	0
78	20230926	172000	472880525	1770	1770	1770	1770	0
79	20230926	171900	472880525	1770	1770	1770	1770	0
80	20230926	171800	472880525	1770	1770	1770	1770	0
81	20230926	171700	472880525	1770	1770	1770	1770	0
82	20230926	171600	472880525	1770	1770	1770	1770	0
83	20230926	171500	472880525	1770	1770	1770	1770	0
84	20230926	171400	472880525	1770	1770	1770	1770	0
85	20230926	171300	472880525	1770	1770	1770	1770	0
86	20230926	171200	472880525	1770	1770	1770	1770	0
87	20230926	171100	472880525	1770	1770	1770	1770	0
88	20230926	171000	472880525	1770	1770	1770	1770	0
89	20230926	170900	472880525	1770	1770	1770	1770	0
90	20230926	170800	472880525	1770	1770	1770	1770	0
91	20230926	170700	472880525	1770	1770	1770	1770	0
92	20230926	170600	472880525	1770	1770	1770	1770	12186
93	20230926	170500	472880525	1770	1770	1770	1770	0
94	20230926	170400	472880525	1770	1770	1770	1770	0
95	20230926	170300	472880525	1770	1770	1770	1770	0
96	20230926	170200	472880525	1770	1770	1770	1770	0
97	20230926	170100	472880525	1770	1770	1770	1770	0
98	20230926	170000	472880525	1770	1770	1770	1770	0
99	20230926	165900	472880525	1770	1770	1770	1770	0
100	20230926	165800	472880525	1770	1770	1770	1770	0
101	20230926	165700	472880525	1770	1770	1770	1770	0
102	20230926	165600	472880525	1770	1770	1770	1770	0
103	20230926	165500	472880525	1770	1770	1770	1770	0
104	20230926	165400	472880525	1770	1770	1770	1770	0
105	20230926	165300	472880525	1770	1770	1770	1770	0
106	20230926	165200	472880525	1770	1770	1770	1770	0
107	20230926	165100	472880525	1770	1770	1770	1770	0
108	20230926	165000	472880525	1770	1770	1770	1770	0
109	20230926	164900	472880525	1770	1770	1770	1770	0
110	20230926	164800	472880525	1770	1770	1770	1770	0
111	20230926	164700	472880525	1770	1770	1770	1770	0
112	20230926	164600	472880525	1770	1770	1770	1770	0
113	20230926	164500	472880525	1770	1770	1770	1770	0
114	20230926	164400	472880525	1770	1770	1770	1770	0
115	20230926	164300	472880525	1770	1770	1770	1770	0
116	20230926	164200	472880525	1770	1770	1770	1770	0
117	20230926	164100	472880525	1770	1770	1770	1770	0
118	20230926	164000	472880525	1770	1770	1770	1770	0
119	20230926	163900	472880525	1770	1770	1770	1770	0
120	20230926	163800	472880525	1770	1770	1770	1770	0
121	20230926	163700	472880525	1770	1770	1770	1770	0
122	20230926	163600	472880525	1770	1770	1770	1770	12186
123	20230926	163500	472880525	1770	1770	1770	1770	0
124	20230926	163400	472880525	1770	1770	1770	1770	0
125	20230926	163300	472880525	1770	1770	1770	1770	0
126	20230926	163200	472880525	1770	1770	1770	1770	0
127	20230926	163100	472880525	1770	1770	1770	1770	0
128	20230926	163000	472880525	1770	1770	1770	1770	0
129	20230926	162900	472880525	1770	1770	1770	1770	0
130	20230926	162800	472880525	1770	1770	1770	1770	0
131	20230926	162700	472880525	1770	1770	1770	1770	0
132	20230926	162600	472880525	1770	1770	1770	1770	0
133	20230926	162500	472880525	1770	1770	1770	1770	0
134	20230926	162400	472880525	1770	1770	1770	1770	0
135	20230926	162300	472880525	1770	1770	1770	1770	0
136	20230926	162200	472880525	1770	1770	1770	1770	0
137	20230926	162100	472880525	1770	1770	1770	1770	0
138	20230926	162000	472880525	1770	1770	1770	1770	0
139	20230926	161900	472880525	1770	1770	1770	1770	0
140	20230926	161800	472880525	1770	1770	1770	1770	0
141	20230926	161700	472880525	1770	1770	1770	1770	0
142	20230926	161600	472880525	1770	1770	1770	1770	0
143	20230926	161500	472880525	1770	1770	1770	1770	0
144	20230926	161400	472880525	1770	1770	1770	1770	0
145	20230926	161300	472880525	1770	1770	1770	1770	0
146	20230926	161200	472880525	1770	1770	1770	1770	0
147	20230926	161100	472880525	1770	1770	1770	1770	0
148	20230926	161000	472880525	1770	1770	1770	1770	0
149	20230926	160900	472880525	1770	1770	1770	1770	0
150	20230926	160800	472880525	1770	1770	1770	1770	0
151	20230926	160700	472880525	1770	1770	1770	1770	0
152	20230926	160600	472880525	1770	1770	1770	1770	12186
153	20230926	160500	472880525	1770	1770	1770	1770	0
154	20230926	160400	472880525	1770	1770	1770	1770	0
155	20230926	160300	472880525	1770	1770	1770	1770	0
156	20230926	160200	472880525	1770	1770	1770	1770	0
157	20230926	160100	472880525	1770	1770	1770	1770	0
158	20230926	160000	472880525	1770	1770	1770	1770	0
159	20230926	155900	472880525	1770	1770	1770	1770	0
160	20230926	155800	472880525	1770	1770	1770	1770	0
161	20230926	155700	472880525	1770	1770	1770	1770	0
162	20230926	155600	472880525	1770	1770	1770	1770	0
163	20230926	155500	472880525	1770	1770	1770	1770	0
164	20230926	155400	472880525	1770	1770	1770	1770	0
165	20230926	155300	472880525	1770	1770	1770	1770	0
166	20230926	155200	472880525	1770	1770	1770	1770	0
167	20230926	155100	472880525	1770	1770	1770	1770	0
168	20230926	155000	472880525	1770	1770	1770	1770	0
169	20230926	154900	472880525	1770	1770	1770	1770	0
170	20230926	154800	472880525	1770	1770	1770	1770	0
171	20230926	154700	472880525	1770	1770	1770	1770	0
172	20230926	154600	472880525	1770	1770	1770	1770	0
173	20230926	154500	472880525	1770	1770	1770	1770	0
174	20230926	154400	472880525	1770	1770	1770	1770	0
175	20230926	154300	472880525	1770	1770	1770	1770	0
176	20230926	154200	472880525	1770	1770	1770	1770	0
177	20230926	154100	472880525	1770	1770	1770	1770	0
178	20230926	154000	472880525	1770	1770	1770	1770	0
179	20230926	153900	472880525	1770	1770	1770	1770	0
180	20230926	153800	472880525	1770	1770	1770	1770	0
181	20230926	153700	472880525	1770	1770	1770	1770	0
182	20230926	153600	472880525	1770	1770	1770	1770	12186
183	20230926	153500	472880525	1770	1770	1770	1770	0
184	20230926	153400	472880525	1770	1770	1770	1770	0
185	20230926	153300	472880525	1770	1770	1770	1770	0
186	20230926	153200	472880525	1770	1770	1770	1770	0
187	20230926	153100	472880525	1770	1770	1770	1770	0
188	20230926	153000	472880525	1770	1770	1770	1770	12186
189	20230926	152900	451311305	1768	1768	1768	1768	0
190	20230926	152800	451311305	1768	1768	1768	1768	0
191	20230926	152700	451311305	1768	1768	1768	1768	0
192	20230926	152600	451311305	1768	1768	1768	1768	0
193	20230926	152500	451311305	1768	1768	1768	1768	0
194	20230926	152400	451311305	1768	1768	1768	1768	0
195	20230926	152300	451311305	1768	1768	1768	1768	0
196	20230926	152200	451311305	1768	1768	1768	1768	0
197	20230926	152100	451311305	1768	1768	1768	1768	0
198	20230926	152000	451311305	1768	1768	1768	1768	0
199	20230926	151900	451311305	1768	1768	1768	1768	470
200	20230926	151800	450480345	1769	1769	1769	1769	2
201	20230926	151700	450476807	1769	1769	1769	1769	1
202	20230926	151600	450475038	1768	1769	1769	1768	417
203	20230926	151500	449737695	1768	1768	1768	1768	0
204	20230926	151400	449737695	1768	1768	1768	1768	356
205	20230926	151300	449108287	1767	1767	1767	1767	2740
206	20230926	151200	444266707	1767	1770	1770	1767	11773
207	20230926	151100	423456854	1769	1769	1769	1769	100
208	20230926	151000	423279954	1769	1770	1770	1769	105
209	20230926	150900	423094204	1770	1770	1770	1770	0
210	20230926	150800	423094204	1770	1770	1770	1770	20
211	20230926	150700	423058804	1770	1769	1770	1769	132
212	20230926	150600	422825294	1769	1769	1769	1769	1686
213	20230926	150500	419842760	1769	1768	1769	1768	401
214	20230926	150400	419133491	1768	1768	1768	1767	347
215	20230926	150300	418520045	1768	1768	1768	1768	343
216	20230926	150200	417913621	1768	1768	1768	1768	357
217	20230926	150100	417282445	1768	1768	1768	1768	2
218	20230926	150000	417278909	1767	1767	1767	1767	278
219	20230926	145900	416787683	1767	1767	1767	1767	44
220	20230926	145800	416709935	1766	1767	1767	1766	3693
221	20230926	145700	410186329	1768	1768	1768	1768	0
222	20230926	145600	410186329	1768	1768	1768	1768	8
223	20230926	145500	410172185	1768	1768	1768	1768	100
224	20230926	145400	409995385	1769	1769	1769	1769	0
225	20230926	145300	409995385	1769	1769	1769	1769	10
226	20230926	145200	409977695	1767	1767	1767	1767	0
227	20230926	145100	409977695	1767	1767	1767	1767	0
228	20230926	145000	409977695	1767	1767	1767	1767	27
229	20230926	144900	409929986	1768	1768	1768	1768	0
230	20230926	144800	409929986	1768	1768	1768	1768	0
231	20230926	144700	409929986	1768	1768	1768	1768	104
232	20230926	144600	409746114	1768	1768	1768	1768	50
233	20230926	144500	409657714	1768	1767	1768	1767	851
234	20230926	144400	408153991	1767	1767	1767	1767	0
235	20230926	144300	408153991	1767	1767	1767	1767	20
236	20230926	144200	408118651	1767	1767	1767	1767	0
237	20230926	144100	408118651	1767	1767	1767	1767	601
238	20230926	144000	407056684	1766	1766	1766	1766	63
239	20230926	143900	406945426	1767	1767	1767	1767	10
240	20230926	143800	406927756	1767	1767	1767	1766	219
241	20230926	143700	406540983	1766	1767	1767	1766	1013
242	20230926	143600	404752021	1767	1767	1767	1767	0
243	20230926	143500	404752021	1767	1767	1767	1767	485
244	20230926	143400	403895026	1767	1767	1767	1767	0
245	20230926	143300	403895026	1767	1768	1768	1767	4
246	20230926	143200	403887955	1768	1767	1768	1767	4500
247	20230926	143100	395936355	1768	1768	1768	1768	25
248	20230926	143000	395892155	1768	1768	1768	1768	0
249	20230926	142900	395892155	1768	1768	1768	1768	3074
250	20230926	142800	390457323	1768	1768	1768	1768	0
251	20230926	142700	390457323	1768	1768	1768	1768	0
252	20230926	142600	390457323	1768	1768	1768	1768	1
253	20230926	142500	390455555	1769	1769	1769	1769	153
254	20230926	142400	390184898	1770	1770	1770	1770	0
255	20230926	142300	390184898	1770	1770	1770	1770	0
256	20230926	142200	390184898	1770	1770	1770	1770	0
257	20230926	142100	390184898	1770	1770	1770	1770	310
258	20230926	142000	389636198	1770	1770	1770	1770	30
259	20230926	141900	389583098	1770	1770	1770	1770	30
260	20230926	141800	389529998	1769	1769	1769	1769	0
261	20230926	141700	389529998	1769	1769	1769	1769	0
262	20230926	141600	389529998	1769	1769	1769	1769	32
263	20230926	141500	389473390	1768	1768	1768	1768	0
264	20230926	141400	389473390	1768	1768	1768	1768	0
265	20230926	141300	389473390	1768	1768	1768	1768	0
266	20230926	141200	389473390	1768	1768	1768	1768	3076
267	20230926	141100	384035022	1768	1768	1768	1768	0
268	20230926	141000	384035022	1768	1768	1768	1768	0
269	20230926	140900	384035022	1768	1768	1768	1768	2179
270	20230926	140800	380182550	1768	1768	1768	1768	1718
271	20230926	140700	377145126	1768	1767	1768	1767	84
272	20230926	140600	376996697	1767	1767	1767	1767	0
273	20230926	140500	376996697	1767	1767	1767	1767	1741
274	20230926	140400	373920350	1767	1767	1767	1767	482
275	20230926	140300	373068656	1768	1768	1768	1768	622
276	20230926	140200	371968960	1768	1768	1768	1768	0
277	20230926	140100	371968960	1768	1768	1768	1768	0
278	20230926	140000	371968960	1768	1768	1768	1768	3000
279	20230926	135900	366664960	1768	1768	1768	1768	0
280	20230926	135800	366664960	1768	1768	1768	1768	0
281	20230926	135700	366664960	1768	1768	1768	1768	0
282	20230926	135600	366664960	1768	1768	1768	1768	0
283	20230926	135500	366664960	1768	1768	1768	1768	90
284	20230926	135400	366505840	1768	1768	1768	1768	0
285	20230926	135300	366505840	1768	1767	1768	1767	9
286	20230926	135200	366489935	1768	1768	1768	1768	2
287	20230926	135100	366486399	1768	1768	1768	1768	1379
288	20230926	135000	364048327	1769	1769	1769	1769	1880
289	20230926	134900	360722607	1769	1770	1770	1769	745
290	20230926	134800	359404701	1769	1769	1769	1769	6
291	20230926	134700	359394087	1770	1769	1770	1769	134
292	20230926	134600	359157028	1769	1769	1769	1769	300
293	20230926	134500	358626328	1768	1768	1768	1768	0
294	20230926	134400	358626328	1768	1768	1768	1768	200
295	20230926	134300	358272728	1769	1769	1769	1769	0
296	20230926	134200	358272728	1769	1769	1769	1769	0
297	20230926	134100	358272728	1769	1769	1769	1769	21
298	20230926	134000	358235579	1769	1769	1769	1769	500
299	20230926	133900	357351079	1769	1769	1770	1769	600
300	20230926	133800	356289179	1768	1768	1768	1768	0
301	20230926	133700	356289179	1768	1768	1768	1768	949
302	20230926	133600	354611347	1768	1768	1768	1768	50
303	20230926	133500	354522947	1768	1768	1768	1768	38
304	20230926	133400	354455763	1769	1769	1769	1769	0
305	20230926	133300	354455763	1769	1769	1769	1769	0
306	20230926	133200	354455763	1769	1769	1769	1769	50
307	20230926	133100	354367313	1770	1770	1770	1770	212
308	20230926	133000	353992073	1770	1770	1770	1770	5
309	20230926	132900	353983223	1770	1770	1770	1770	1
310	20230926	132800	353981453	1767	1768	1770	1767	800
311	20230926	132700	352567140	1768	1768	1768	1768	0
312	20230926	132600	352567140	1768	1768	1768	1768	18
313	20230926	132500	352535316	1767	1767	1767	1767	234
314	20230926	132400	352121838	1767	1767	1767	1767	0
315	20230926	132300	352121838	1767	1768	1768	1767	3085
316	20230926	132200	346667968	1769	1769	1769	1769	0
317	20230926	132100	346667968	1769	1769	1769	1769	2
318	20230926	132000	346664430	1769	1769	1769	1769	150
319	20230926	131900	346399080	1769	1769	1769	1769	100
320	20230926	131800	346222180	1769	1769	1769	1769	1000
321	20230926	131700	344453180	1769	1769	1769	1769	1200
322	20230926	131600	342330380	1768	1768	1768	1768	37
323	20230926	131500	342264964	1768	1768	1768	1768	108
324	20230926	131400	342074020	1768	1768	1768	1768	29
325	20230926	131300	342022748	1768	1768	1768	1768	10
326	20230926	131200	342005068	1768	1768	1768	1768	820
327	20230926	131100	340555308	1767	1767	1767	1767	6
328	20230926	131000	340544706	1768	1768	1769	1768	603
329	20230926	130900	339478102	1768	1768	1768	1768	100
330	20230926	130800	339301302	1767	1767	1767	1767	100
331	20230926	130700	339124602	1767	1768	1768	1767	16142
332	20230926	130600	310587378	1768	1769	1769	1768	36
333	20230926	130500	310523729	1769	1769	1769	1769	0
334	20230926	130400	310523729	1769	1768	1769	1768	156
335	20230926	130300	310247865	1769	1769	1769	1769	721
336	20230926	130200	308972416	1770	1770	1770	1770	0
337	20230926	130100	308972416	1770	1770	1770	1769	5018
338	20230926	130000	300095556	1770	1770	1770	1770	89
339	20230926	125900	299938026	1770	1770	1770	1770	100
340	20230926	125800	299761026	1770	1770	1770	1770	440
341	20230926	125700	298982226	1770	1770	1770	1770	5
342	20230926	125600	298973376	1770	1770	1770	1770	77
343	20230926	125500	298837086	1769	1769	1769	1769	37
344	20230926	125400	298771633	1769	1769	1769	1769	5
345	20230926	125300	298762788	1770	1771	1771	1770	23
346	20230926	125200	298722058	1770	1770	1770	1770	0
347	20230926	125100	298722058	1770	1770	1770	1770	161
348	20230926	125000	298437088	1770	1770	1770	1770	1
349	20230926	124900	298435318	1769	1769	1769	1769	2900
350	20230926	124800	293305218	1769	1769	1769	1769	5
351	20230926	124700	293296373	1769	1769	1769	1769	0
352	20230926	124600	293296373	1769	1769	1769	1769	11
353	20230926	124500	293276914	1770	1770	1770	1770	1700
354	20230926	124400	290267914	1770	1770	1770	1770	20
355	20230926	124300	290232514	1770	1770	1770	1770	286
356	20230926	124200	289726294	1770	1770	1770	1770	10
357	20230926	124100	289708594	1770	1770	1770	1770	0
358	20230926	124000	289708594	1770	1771	1771	1770	12
359	20230926	123900	289687344	1770	1770	1770	1770	240
360	20230926	123800	289262544	1770	1770	1770	1770	11690
361	20230926	123700	268571244	1771	1771	1771	1771	20
362	20230926	123600	268535824	1771	1771	1771	1771	566
363	20230926	123500	267533438	1771	1771	1771	1771	0
364	20230926	123400	267533438	1771	1771	1771	1771	500
365	20230926	123300	266647938	1770	1770	1770	1770	0
366	20230926	123200	266647938	1770	1770	1770	1770	93
367	20230926	123100	266483328	1771	1771	1771	1771	8
368	20230926	123000	266469160	1771	1771	1771	1771	7
369	20230926	122900	266456763	1770	1770	1770	1770	35
370	20230926	122800	266394813	1770	1770	1770	1770	599
371	20230926	122700	265334583	1770	1770	1770	1770	135
372	20230926	122600	265095633	1771	1770	1771	1770	665
373	20230926	122500	263918018	1771	1771	1771	1771	100
374	20230926	122400	263740918	1770	1770	1770	1770	0
375	20230926	122300	263740918	1770	1771	1771	1770	468
376	20230926	122200	262912458	1771	1771	1771	1771	0
377	20230926	122100	262912458	1771	1771	1771	1771	657
378	20230926	122000	261748911	1771	1770	1771	1770	190
379	20230926	121900	261412571	1770	1770	1770	1770	1
380	20230926	121800	261410801	1770	1770	1770	1770	0
381	20230926	121700	261410801	1770	1771	1771	1770	3600
382	20230926	121600	255038771	1772	1772	1772	1772	60
383	20230926	121500	254932451	1771	1772	1772	1771	4
384	20230926	121400	254925366	1771	1770	1771	1770	72
385	20230926	121300	254797858	1770	1770	1770	1770	15
386	20230926	121200	254771308	1771	1771	1771	1771	100
387	20230926	121100	254594208	1772	1771	1772	1770	2685
388	20230926	121000	249840356	1771	1772	1772	1771	82
389	20230926	120900	249695133	1773	1773	1773	1773	0
390	20230926	120800	249695133	1773	1773	1773	1773	0
391	20230926	120700	249695133	1773	1770	1773	1770	372
392	20230926	120600	249036463	1770	1770	1770	1770	0
393	20230926	120500	249036463	1770	1770	1770	1770	0
394	20230926	120400	249036463	1770	1769	1770	1769	28
395	20230926	120300	248986926	1770	1770	1770	1770	1
396	20230926	120200	248985156	1769	1769	1769	1769	0
397	20230926	120100	248985156	1769	1769	1769	1769	0
398	20230926	120000	248985156	1769	1769	1769	1769	0
399	20230926	115900	248985156	1769	1769	1769	1769	0
400	20230926	115800	248985156	1769	1769	1769	1769	1
401	20230926	115700	248983387	1769	1769	1770	1769	134
402	20230926	115600	248746322	1769	1769	1769	1769	0
403	20230926	115500	248746322	1769	1770	1770	1769	58
404	20230926	115400	248643714	1770	1770	1770	1770	0
405	20230926	115300	248643714	1770	1770	1770	1770	3
406	20230926	115200	248638404	1769	1769	1769	1769	0
407	20230926	115100	248638404	1769	1769	1769	1769	0
408	20230926	115000	248638404	1769	1769	1769	1769	0
409	20230926	114900	248638404	1769	1769	1769	1769	0
410	20230926	114800	248638404	1769	1769	1769	1769	2653
411	20230926	114700	243945247	1770	1772	1772	1770	2787
412	20230926	114600	239012253	1770	1770	1770	1770	0
413	20230926	114500	239012253	1770	1770	1770	1770	0
414	20230926	114400	239012253	1770	1770	1770	1770	0
415	20230926	114300	239012253	1770	1770	1770	1770	999
416	20230926	114200	237244023	1770	1770	1770	1770	0
417	20230926	114100	237244023	1770	1770	1770	1770	39
418	20230926	114000	237174993	1772	1772	1772	1772	0
419	20230926	113900	237174993	1772	1772	1772	1772	0
420	20230926	113800	237174993	1772	1772	1772	1772	201
421	20230926	113700	236818821	1772	1772	1772	1772	0
422	20230926	113600	236818821	1772	1773	1773	1772	195
423	20230926	113500	236473106	1773	1773	1773	1773	75
424	20230926	113400	236340131	1773	1773	1773	1773	0
425	20230926	113300	236340131	1773	1773	1773	1773	52
426	20230926	113200	236247935	1775	1775	1775	1775	0
427	20230926	113100	236247935	1775	1769	1775	1769	1708
428	20230926	113000	233226477	1770	1770	1770	1770	1012
429	20230926	112900	231435237	1775	1775	1775	1775	3000
430	20230926	112800	226110237	1775	1772	1775	1772	1000
431	20230926	112700	224336572	1769	1769	1769	1769	0
432	20230926	112600	224336572	1769	1769	1769	1769	123
433	20230926	112500	224118985	1770	1770	1770	1770	0
434	20230926	112400	224118985	1770	1770	1770	1770	277
435	20230926	112300	223628695	1770	1771	1771	1770	2408
436	20230926	112200	219366127	1773	1773	1773	1773	94
437	20230926	112100	219199465	1770	1770	1770	1770	0
438	20230926	112000	219199465	1770	1770	1770	1770	0
439	20230926	111900	219199465	1770	1770	1770	1770	5
440	20230926	111800	219190615	1770	1771	1773	1770	2016
441	20230926	111700	215616358	1770	1770	1770	1770	1027
442	20230926	111600	213798568	1770	1770	1770	1770	1
443	20230926	111500	213796798	1770	1770	1770	1770	1
444	20230926	111400	213795028	1769	1769	1769	1769	3979
445	20230926	111300	206756177	1770	1770	1770	1770	400
446	20230926	111200	206048177	1769	1770	1770	1769	102
447	20230926	111100	205867638	1770	1770	1770	1769	103
448	20230926	111000	205685329	1769	1769	1769	1769	0
449	20230926	110900	205685329	1769	1769	1769	1769	1
450	20230926	110800	205683560	1769	1770	1770	1769	139
451	20230926	110700	205437569	1770	1770	1770	1770	701
452	20230926	110600	204196799	1769	1770	1770	1769	229
453	20230926	110500	203791669	1769	1770	1770	1769	864
454	20230926	110400	202262723	1769	1769	1769	1769	36
455	20230926	110300	202199039	1769	1769	1769	1769	0
456	20230926	110200	202199039	1769	1769	1769	1769	1040
457	20230926	110100	200359279	1769	1770	1770	1769	2345
458	20230926	110000	196210575	1770	1770	1770	1770	1
459	20230926	105900	196208805	1769	1771	1771	1769	3509
460	20230926	105800	190000403	1771	1771	1771	1771	48
461	20230926	105700	189915395	1770	1770	1770	1770	35
462	20230926	105600	189853445	1770	1769	1770	1769	135
463	20230926	105500	189614530	1769	1773	1773	1769	13000
464	20230926	105400	166604782	1773	1773	1773	1773	35
465	20230926	105300	166542727	1773	1773	1773	1773	116
466	20230926	105200	166337059	1773	1773	1773	1773	37
467	20230926	105100	166271458	1773	1775	1775	1773	155
468	20230926	105000	165996403	1775	1775	1775	1775	0
469	20230926	104900	165996403	1775	1775	1775	1775	115
470	20230926	104800	165792278	1776	1776	1776	1776	2
471	20230926	104700	165788726	1775	1775	1775	1775	138
472	20230926	104600	165543776	1776	1776	1776	1776	0
473	20230926	104500	165543776	1776	1776	1776	1776	0
474	20230926	104400	165543776	1776	1776	1776	1776	600
475	20230926	104300	164478176	1776	1776	1776	1776	10
476	20230926	104200	164460416	1775	1775	1775	1775	0
477	20230926	104100	164460416	1775	1775	1775	1775	113
478	20230926	104000	164259841	1775	1775	1775	1774	2947
479	20230926	103900	159029120	1775	1779	1779	1775	2241
480	20230926	103800	155051337	1775	1775	1777	1775	1580
481	20230926	103700	152245675	1775	1775	1775	1775	2000
482	20230926	103600	148695675	1776	1777	1777	1776	511
483	20230926	103500	147787687	1777	1777	1777	1777	2
484	20230926	103400	147784133	1776	1776	1776	1776	157
485	20230926	103300	147505301	1776	1777	1777	1776	102
486	20230926	103200	147324147	1776	1776	1776	1776	60
487	20230926	103100	147217587	1776	1776	1776	1776	656
488	20230926	103000	146052531	1775	1775	1775	1775	498
489	20230926	102900	145168581	1775	1773	1775	1773	7020
490	20230926	102800	132716862	1773	1772	1773	1772	2210
491	20230926	102700	128798742	1772	1772	1772	1772	11
492	20230926	102600	128779250	1772	1771	1772	1771	1001
493	20230926	102500	127006478	1773	1773	1773	1773	19
494	20230926	102400	126972791	1773	1773	1773	1773	10
495	20230926	102300	126955061	1773	1773	1773	1773	0
496	20230926	102200	126955061	1773	1772	1773	1772	22
497	20230926	102100	126916073	1771	1771	1771	1771	1
498	20230926	102000	126914302	1773	1773	1773	1773	2
499	20230926	101900	126910756	1772	1772	1772	1772	185
500	20230926	101800	126582936	1772	1772	1772	1772	0
501	20230926	101700	126582936	1772	1772	1772	1772	173
502	20230926	101600	126276380	1772	1772	1772	1772	1004
503	20230926	101500	124497292	1772	1772	1772	1772	0
504	20230926	101400	124497292	1772	1772	1772	1772	1
505	20230926	101300	124495520	1772	1772	1772	1772	349
506	20230926	101200	123877092	1771	1771	1771	1771	518
507	20230926	101100	122959714	1772	1772	1772	1772	0
508	20230926	101000	122959714	1772	1772	1772	1772	0
509	20230926	100900	122959714	1772	1772	1772	1772	2
510	20230926	100800	122956170	1770	1770	1770	1770	220
511	20230926	100700	122566770	1770	1770	1770	1770	107
512	20230926	100600	122377380	1770	1770	1770	1770	400
513	20230926	100500	121669380	1770	1769	1770	1769	1018
514	20230926	100400	119867538	1769	1769	1769	1769	1251
515	20230926	100300	117654519	1770	1770	1770	1770	200
516	20230926	100200	117300519	1770	1770	1770	1770	0
517	20230926	100100	117300519	1770	1770	1770	1770	70
518	20230926	100000	117176619	1772	1772	1772	1772	0
519	20230926	095900	117176619	1772	1770	1772	1770	681
520	20230926	095800	115971247	1770	1770	1770	1770	521
521	20230926	095700	115049077	1773	1773	1773	1773	605
522	20230926	095600	113976412	1773	1773	1773	1773	10
523	20230926	095500	113958682	1773	1771	1773	1771	1053
524	20230926	095400	112092817	1771	1771	1771	1771	0
525	20230926	095300	112092817	1771	1771	1771	1771	3
526	20230926	095200	112087504	1771	1771	1771	1771	0
527	20230926	095100	112087504	1771	1771	1773	1771	92
528	20230926	095000	111924532	1771	1771	1771	1771	1078
529	20230926	094900	110015394	1771	1771	1771	1771	0
530	20230926	094800	110015394	1771	1771	1771	1771	10
531	20230926	094700	109997684	1769	1769	1769	1769	1444
532	20230926	094600	107443248	1769	1770	1770	1769	5677
533	20230926	094500	97398058	1771	1772	1772	1771	103
534	20230926	094400	97215644	1772	1772	1772	1772	1
535	20230926	094300	97213872	1770	1770	1770	1770	0
536	20230926	094200	97213872	1770	1770	1770	1770	1081
537	20230926	094100	95300502	1770	1770	1770	1770	100
538	20230926	094000	95123502	1770	1770	1770	1770	2291
539	20230926	093900	91068432	1770	1773	1773	1770	459
540	20230926	093800	90255707	1771	1771	1771	1771	310
541	20230926	093700	89706697	1771	1771	1771	1770	1290
542	20230926	093600	87422173	1771	1771	1771	1771	21
543	20230926	093500	87384982	1771	1771	1771	1771	6
544	20230926	093400	87374356	1770	1770	1770	1770	405
545	20230926	093300	86657506	1771	1770	1771	1770	1347
546	20230926	093200	84273296	1771	1771	1771	1771	46
547	20230926	093100	84191830	1771	1770	1771	1770	1173
548	20230926	093000	82115618	1770	1770	1770	1770	292
549	20230926	092900	81598778	1770	1770	1770	1770	10000
550	20230926	092800	63898778	1769	1770	1770	1769	2195
551	20230926	092700	60013729	1770	1769	1770	1769	268
552	20230926	092600	59539581	1770	1771	1771	1770	4201
553	20230926	092500	52102985	1771	1773	1773	1771	1340
554	20230926	092400	49729223	1772	1772	1772	1772	97
555	20230926	092300	49557339	1772	1772	1773	1772	241
556	20230926	092200	49130282	1773	1773	1773	1773	0
557	20230926	092100	49130282	1773	1773	1773	1773	0
558	20230926	092000	49130282	1773	1773	1773	1773	405
559	20230926	091900	48412217	1773	1772	1773	1771	652
560	20230926	091800	47257146	1772	1772	1772	1772	20
561	20230926	091700	47221706	1774	1774	1774	1774	10
562	20230926	091600	47203966	1771	1771	1771	1771	44
563	20230926	091500	47126042	1771	1770	1771	1770	1441
564	20230926	091400	44575372	1771	1771	1771	1771	61
565	20230926	091300	44467341	1770	1772	1772	1770	2015
566	20230926	091200	40899890	1774	1773	1774	1773	464
567	20230926	091100	40076757	1774	1774	1774	1774	101
568	20230926	091000	39897583	1772	1773	1773	1770	3400
569	20230926	090900	33877167	1774	1774	1774	1774	36
570	20230926	090800	33813303	1774	1774	1774	1774	569
571	20230926	090700	32803897	1774	1774	1774	1774	202
572	20230926	090600	32445549	1774	1774	1774	1774	6
573	20230926	090500	32434905	1774	1774	1774	1774	1
574	20230926	090400	32433131	1769	1770	1770	1769	2652
575	20230926	090300	27739546	1770	1770	1770	1770	10824
576	20230926	090200	8581066	1770	1770	1770	1770	2060
577	20230926	090100	4934866	1770	1769	1770	1769	160
578	20230926	090000	4651726	1769	1774	1774	1769	2628