KissMeData/027830/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191000	848197866	1681	1681	1681	1681	6747
3	20230922	190900	848197866	1681	1681	1681	1681	0
4	20230922	190800	848197866	1681	1681	1681	1681	0
5	20230922	190700	848197866	1681	1681	1681	1681	0
6	20230922	190600	848197866	1681	1681	1681	1681	0
7	20230922	190500	848197866	1681	1681	1681	1681	0
8	20230922	190400	848197866	1681	1681	1681	1681	0
9	20230922	190300	848197866	1681	1681	1681	1681	0
10	20230922	190200	848197866	1681	1681	1681	1681	0
11	20230922	190100	848197866	1681	1681	1681	1681	0
12	20230922	190000	848197866	1681	1681	1681	1681	0
13	20230922	185900	848197866	1681	1681	1681	1681	0
14	20230922	185800	848197866	1681	1681	1681	1681	0
15	20230922	185700	848197866	1681	1681	1681	1681	0
16	20230922	185600	848197866	1681	1681	1681	1681	0
17	20230922	185500	848197866	1681	1681	1681	1681	0
18	20230922	185400	848197866	1681	1681	1681	1681	0
19	20230922	185300	848197866	1681	1681	1681	1681	0
20	20230922	185200	848197866	1681	1681	1681	1681	0
21	20230922	185100	848197866	1681	1681	1681	1681	0
22	20230922	185000	848197866	1681	1681	1681	1681	0
23	20230922	184900	848197866	1681	1681	1681	1681	0
24	20230922	184800	848197866	1681	1681	1681	1681	0
25	20230922	184700	848197866	1681	1681	1681	1681	0
26	20230922	184600	848197866	1681	1681	1681	1681	0
27	20230922	184500	848197866	1681	1681	1681	1681	0
28	20230922	184400	848197866	1681	1681	1681	1681	0
29	20230922	184300	848197866	1681	1681	1681	1681	0
30	20230922	184200	848197866	1681	1681	1681	1681	0
31	20230922	184100	848197866	1681	1681	1681	1681	0
32	20230922	184000	848197866	1681	1681	1681	1681	6747
33	20230922	183900	848197866	1681	1681	1681	1681	0
34	20230922	183800	848197866	1681	1681	1681	1681	0
35	20230922	183700	848197866	1681	1681	1681	1681	0
36	20230922	183600	848197866	1681	1681	1681	1681	0
37	20230922	183500	848197866	1681	1681	1681	1681	0
38	20230922	183400	848197866	1681	1681	1681	1681	0
39	20230922	183300	848197866	1681	1681	1681	1681	0
40	20230922	183200	848197866	1681	1681	1681	1681	0
41	20230922	183100	848197866	1681	1681	1681	1681	0
42	20230922	183000	848197866	1681	1681	1681	1681	0
43	20230922	182900	848197866	1681	1681	1681	1681	0
44	20230922	182800	848197866	1681	1681	1681	1681	0
45	20230922	182700	848197866	1681	1681	1681	1681	0
46	20230922	182600	848197866	1681	1681	1681	1681	0
47	20230922	182500	848197866	1681	1681	1681	1681	0
48	20230922	182400	848197866	1681	1681	1681	1681	0
49	20230922	182300	848197866	1681	1681	1681	1681	0
50	20230922	182200	848197866	1681	1681	1681	1681	0
51	20230922	182100	848197866	1681	1681	1681	1681	0
52	20230922	182000	848197866	1681	1681	1681	1681	0
53	20230922	181900	848197866	1681	1681	1681	1681	0
54	20230922	181800	848197866	1681	1681	1681	1681	0
55	20230922	181700	848197866	1681	1681	1681	1681	0
56	20230922	181600	848197866	1681	1681	1681	1681	0
57	20230922	181500	848197866	1681	1681	1681	1681	0
58	20230922	181400	848197866	1681	1681	1681	1681	0
59	20230922	181300	848197866	1681	1681	1681	1681	0
60	20230922	181200	848197866	1681	1681	1681	1681	0
61	20230922	181100	848197866	1681	1681	1681	1681	0
62	20230922	181000	848197866	1681	1681	1681	1681	6747
63	20230922	180900	848197866	1681	1681	1681	1681	0
64	20230922	180800	848197866	1681	1681	1681	1681	0
65	20230922	180700	848197866	1681	1681	1681	1681	0
66	20230922	180600	848197866	1681	1681	1681	1681	0
67	20230922	180500	848197866	1681	1681	1681	1681	0
68	20230922	180400	848197866	1681	1681	1681	1681	0
69	20230922	180300	848197866	1681	1681	1681	1681	0
70	20230922	180200	848197866	1681	1681	1681	1681	0
71	20230922	180100	848197866	1681	1681	1681	1681	0
72	20230922	180000	848197866	1681	1681	1681	1681	0
73	20230922	175900	848197866	1681	1681	1681	1681	0
74	20230922	175800	848197866	1681	1681	1681	1681	0
75	20230922	175700	848197866	1681	1681	1681	1681	0
76	20230922	175600	848197866	1681	1681	1681	1681	0
77	20230922	175500	848197866	1681	1681	1681	1681	0
78	20230922	175400	848197866	1681	1681	1681	1681	0
79	20230922	175300	848197866	1681	1681	1681	1681	0
80	20230922	175200	848197866	1681	1681	1681	1681	0
81	20230922	175100	848197866	1681	1681	1681	1681	0
82	20230922	175000	848197866	1681	1681	1681	1681	0
83	20230922	174900	848197866	1681	1681	1681	1681	0
84	20230922	174800	848197866	1681	1681	1681	1681	0
85	20230922	174700	848197866	1681	1681	1681	1681	0
86	20230922	174600	848197866	1681	1681	1681	1681	0
87	20230922	174500	848197866	1681	1681	1681	1681	0
88	20230922	174400	848197866	1681	1681	1681	1681	0
89	20230922	174300	848197866	1681	1681	1681	1681	0
90	20230922	174200	848197866	1681	1681	1681	1681	0
91	20230922	174100	848197866	1681	1681	1681	1681	0
92	20230922	174000	848197866	1681	1681	1681	1681	6747
93	20230922	173900	848197866	1681	1681	1681	1681	0
94	20230922	173800	848197866	1681	1681	1681	1681	0
95	20230922	173700	848197866	1681	1681	1681	1681	0
96	20230922	173600	848197866	1681	1681	1681	1681	0
97	20230922	173500	848197866	1681	1681	1681	1681	0
98	20230922	173400	848197866	1681	1681	1681	1681	0
99	20230922	173300	848197866	1681	1681	1681	1681	0
100	20230922	173200	848197866	1681	1681	1681	1681	0
101	20230922	173100	848197866	1681	1681	1681	1681	0
102	20230922	173000	848197866	1681	1681	1681	1681	0
103	20230922	172900	848197866	1681	1681	1681	1681	0
104	20230922	172800	848197866	1681	1681	1681	1681	0
105	20230922	172700	848197866	1681	1681	1681	1681	0
106	20230922	172600	848197866	1681	1681	1681	1681	0
107	20230922	172500	848197866	1681	1681	1681	1681	0
108	20230922	172400	848197866	1681	1681	1681	1681	0
109	20230922	172300	848197866	1681	1681	1681	1681	0
110	20230922	172200	848197866	1681	1681	1681	1681	0
111	20230922	172100	848197866	1681	1681	1681	1681	0
112	20230922	172000	848197866	1681	1681	1681	1681	0
113	20230922	171900	848197866	1681	1681	1681	1681	0
114	20230922	171800	848197866	1681	1681	1681	1681	0
115	20230922	171700	848197866	1681	1681	1681	1681	0
116	20230922	171600	848197866	1681	1681	1681	1681	0
117	20230922	171500	848197866	1681	1681	1681	1681	0
118	20230922	171400	848197866	1681	1681	1681	1681	0
119	20230922	171300	848197866	1681	1681	1681	1681	0
120	20230922	171200	848197866	1681	1681	1681	1681	0
121	20230922	171100	848197866	1681	1681	1681	1681	0
122	20230922	171000	848197866	1681	1681	1681	1681	6747
123	20230922	170900	848197866	1681	1681	1681	1681	0
124	20230922	170800	848197866	1681	1681	1681	1681	0
125	20230922	170700	848197866	1681	1681	1681	1681	0
126	20230922	170600	848197866	1681	1681	1681	1681	0
127	20230922	170500	848197866	1681	1681	1681	1681	0
128	20230922	170400	848197866	1681	1681	1681	1681	0
129	20230922	170300	848197866	1681	1681	1681	1681	0
130	20230922	170200	848197866	1681	1681	1681	1681	0
131	20230922	170100	848197866	1681	1681	1681	1681	0
132	20230922	170000	848197866	1681	1681	1681	1681	0
133	20230922	165900	848197866	1681	1681	1681	1681	0
134	20230922	165800	848197866	1681	1681	1681	1681	0
135	20230922	165700	848197866	1681	1681	1681	1681	0
136	20230922	165600	848197866	1681	1681	1681	1681	0
137	20230922	165500	848197866	1681	1681	1681	1681	0
138	20230922	165400	848197866	1681	1681	1681	1681	0
139	20230922	165300	848197866	1681	1681	1681	1681	0
140	20230922	165200	848197866	1681	1681	1681	1681	0
141	20230922	165100	848197866	1681	1681	1681	1681	0
142	20230922	165000	848197866	1681	1681	1681	1681	0
143	20230922	164900	848197866	1681	1681	1681	1681	0
144	20230922	164800	848197866	1681	1681	1681	1681	0
145	20230922	164700	848197866	1681	1681	1681	1681	0
146	20230922	164600	848197866	1681	1681	1681	1681	0
147	20230922	164500	848197866	1681	1681	1681	1681	0
148	20230922	164400	848197866	1681	1681	1681	1681	0
149	20230922	164300	848197866	1681	1681	1681	1681	0
150	20230922	164200	848197866	1681	1681	1681	1681	0
151	20230922	164100	848197866	1681	1681	1681	1681	0
152	20230922	164000	848197866	1681	1681	1681	1681	6747
153	20230922	163900	848197866	1681	1681	1681	1681	0
154	20230922	163800	848197866	1681	1681	1681	1681	0
155	20230922	163700	848197866	1681	1681	1681	1681	0
156	20230922	163600	848197866	1681	1681	1681	1681	0
157	20230922	163500	848197866	1681	1681	1681	1681	0
158	20230922	163400	848197866	1681	1681	1681	1681	0
159	20230922	163300	848197866	1681	1681	1681	1681	0
160	20230922	163200	848197866	1681	1681	1681	1681	0
161	20230922	163100	848197866	1681	1681	1681	1681	0
162	20230922	163000	848197866	1681	1681	1681	1681	0
163	20230922	162900	848197866	1681	1681	1681	1681	0
164	20230922	162800	848197866	1681	1681	1681	1681	0
165	20230922	162700	848197866	1681	1681	1681	1681	0
166	20230922	162600	848197866	1681	1681	1681	1681	0
167	20230922	162500	848197866	1681	1681	1681	1681	0
168	20230922	162400	848197866	1681	1681	1681	1681	0
169	20230922	162300	848197866	1681	1681	1681	1681	0
170	20230922	162200	848197866	1681	1681	1681	1681	0
171	20230922	162100	848197866	1681	1681	1681	1681	0
172	20230922	162000	848197866	1681	1681	1681	1681	0
173	20230922	161900	848197866	1681	1681	1681	1681	0
174	20230922	161800	848197866	1681	1681	1681	1681	0
175	20230922	161700	848197866	1681	1681	1681	1681	0
176	20230922	161600	848197866	1681	1681	1681	1681	0
177	20230922	161500	848197866	1681	1681	1681	1681	0
178	20230922	161400	848197866	1681	1681	1681	1681	0
179	20230922	161300	848197866	1681	1681	1681	1681	0
180	20230922	161200	848197866	1681	1681	1681	1681	0
181	20230922	161100	848197866	1681	1681	1681	1681	0
182	20230922	161000	848197866	1681	1681	1681	1681	6747
183	20230922	160900	848197866	1681	1681	1681	1681	0
184	20230922	160800	848197866	1681	1681	1681	1681	0
185	20230922	160700	848197866	1681	1681	1681	1681	0
186	20230922	160600	848197866	1681	1681	1681	1681	0
187	20230922	160500	848197866	1681	1681	1681	1681	0
188	20230922	160400	848197866	1681	1681	1681	1681	0
189	20230922	160300	848197866	1681	1681	1681	1681	0
190	20230922	160200	848197866	1681	1681	1681	1681	0
191	20230922	160100	848197866	1681	1681	1681	1681	0
192	20230922	160000	848197866	1681	1681	1681	1681	0
193	20230922	155900	848197866	1681	1681	1681	1681	0
194	20230922	155800	848197866	1681	1681	1681	1681	0
195	20230922	155700	848197866	1681	1681	1681	1681	0
196	20230922	155600	848197866	1681	1681	1681	1681	0
197	20230922	155500	848197866	1681	1681	1681	1681	0
198	20230922	155400	848197866	1681	1681	1681	1681	0
199	20230922	155300	848197866	1681	1681	1681	1681	0
200	20230922	155200	848197866	1681	1681	1681	1681	0
201	20230922	155100	848197866	1681	1681	1681	1681	0
202	20230922	155000	848197866	1681	1681	1681	1681	0
203	20230922	154900	848197866	1681	1681	1681	1681	0
204	20230922	154800	848197866	1681	1681	1681	1681	0
205	20230922	154700	848197866	1681	1681	1681	1681	0
206	20230922	154600	848197866	1681	1681	1681	1681	0
207	20230922	154500	848197866	1681	1681	1681	1681	0
208	20230922	154400	848197866	1681	1681	1681	1681	0
209	20230922	154300	848197866	1681	1681	1681	1681	0
210	20230922	154200	848197866	1681	1681	1681	1681	0
211	20230922	154100	848197866	1681	1681	1681	1681	0
212	20230922	154000	848197866	1681	1681	1681	1681	6747
213	20230922	153900	848197866	1681	1681	1681	1681	0
214	20230922	153800	848197866	1681	1681	1681	1681	0
215	20230922	153700	848197866	1681	1681	1681	1681	0
216	20230922	153600	848197866	1681	1681	1681	1681	0
217	20230922	153500	848197866	1681	1681	1681	1681	0
218	20230922	153400	848197866	1681	1681	1681	1681	0
219	20230922	153300	848197866	1681	1681	1681	1681	0
220	20230922	153200	848197866	1681	1681	1681	1681	0
221	20230922	153100	848197866	1681	1681	1681	1681	0
222	20230922	153000	848197866	1681	1681	1681	1681	6747
223	20230922	152900	836856159	1680	1680	1680	1680	0
224	20230922	152800	836856159	1680	1680	1680	1680	0
225	20230922	152700	836856159	1680	1680	1680	1680	0
226	20230922	152600	836856159	1680	1680	1680	1680	0
227	20230922	152500	836856159	1680	1680	1680	1680	0
228	20230922	152400	836856159	1680	1680	1680	1680	0
229	20230922	152300	836856159	1680	1680	1680	1680	0
230	20230922	152200	836856159	1680	1680	1680	1680	0
231	20230922	152100	836856159	1680	1680	1680	1680	0
232	20230922	152000	836856159	1680	1680	1680	1680	0
233	20230922	151900	836856159	1680	1678	1680	1677	3465
234	20230922	151800	831038459	1678	1678	1678	1666	1258
235	20230922	151700	828932249	1679	1667	1679	1667	834
236	20230922	151600	827532389	1677	1669	1677	1666	323
237	20230922	151500	826993829	1669	1675	1675	1669	211
238	20230922	151400	826641370	1667	1675	1675	1667	299
239	20230922	151300	826142913	1666	1666	1666	1666	0
240	20230922	151200	826142913	1666	1666	1666	1666	782
241	20230922	151100	824840101	1666	1673	1678	1666	857
242	20230922	151000	823408437	1673	1672	1673	1669	209
243	20230922	150900	823059581	1669	1669	1669	1669	0
244	20230922	150800	823059581	1669	1668	1671	1668	1173
245	20230922	150700	821101939	1668	1668	1668	1665	1581
246	20230922	150600	818466853	1668	1673	1674	1668	3614
247	20230922	150500	812430119	1675	1673	1675	1672	384
248	20230922	150400	811787768	1673	1674	1676	1673	680
249	20230922	150300	810649629	1674	1674	1677	1674	684
250	20230922	150200	809502807	1674	1677	1677	1673	289
251	20230922	150100	809018427	1673	1676	1676	1673	5200
252	20230922	150000	800312046	1676	1677	1677	1676	393
253	20230922	145900	799653045	1678	1678	1678	1678	776
254	20230922	145800	798350917	1678	1681	1681	1678	11507
255	20230922	145700	779022084	1681	1681	1681	1681	0
256	20230922	145600	779022084	1681	1681	1682	1681	447
257	20230922	145500	778270492	1680	1680	1680	1680	1
258	20230922	145400	778268812	1681	1681	1681	1681	6
259	20230922	145300	778258726	1681	1680	1681	1679	285
260	20230922	145200	777779753	1680	1681	1681	1680	1852
261	20230922	145100	774668193	1680	1680	1680	1680	3032
262	20230922	145000	769574433	1680	1683	1683	1680	447
263	20230922	144900	768823470	1680	1681	1681	1680	12091
264	20230922	144800	748504007	1681	1681	1681	1681	80
265	20230922	144700	748369527	1681	1685	1685	1681	395
266	20230922	144600	747704348	1681	1681	1681	1681	0
267	20230922	144500	747704348	1681	1682	1682	1681	1835
268	20230922	144400	744617916	1682	1683	1683	1682	4146
269	20230922	144300	737643604	1683	1683	1683	1683	0
270	20230922	144200	737643604	1683	1683	1683	1683	0
271	20230922	144100	737643604	1683	1683	1683	1683	0
272	20230922	144000	737643604	1683	1683	1683	1683	0
273	20230922	143900	737643604	1683	1683	1683	1683	25
274	20230922	143800	737601529	1691	1691	1691	1691	1
275	20230922	143700	737599838	1681	1682	1682	1681	2725
276	20230922	143600	733017603	1682	1682	1682	1682	30
277	20230922	143500	732967143	1684	1682	1693	1682	1049
278	20230922	143400	731194856	1684	1684	1684	1684	0
279	20230922	143300	731194856	1684	1684	1684	1684	162
280	20230922	143200	730922048	1684	1684	1684	1684	1
281	20230922	143100	730920364	1681	1681	1681	1681	1
282	20230922	143000	730918683	1681	1681	1681	1681	887
283	20230922	142900	729427636	1685	1685	1685	1685	0
284	20230922	142800	729427636	1685	1690	1690	1685	3450
285	20230922	142700	723614380	1686	1686	1693	1686	453
286	20230922	142600	722850258	1686	1686	1686	1686	18
287	20230922	142500	722819910	1685	1685	1685	1685	0
288	20230922	142400	722819910	1685	1685	1685	1685	6
289	20230922	142300	722809800	1685	1685	1685	1685	1071
290	20230922	142200	721005165	1681	1684	1685	1681	1139
291	20230922	142100	719089581	1685	1685	1685	1685	0
292	20230922	142000	719089581	1685	1685	1685	1685	0
293	20230922	141900	719089581	1685	1685	1685	1685	1
294	20230922	141800	719087896	1685	1685	1685	1685	300
295	20230922	141700	718582396	1681	1681	1681	1681	0
296	20230922	141600	718582396	1681	1681	1681	1681	0
297	20230922	141500	718582396	1681	1681	1681	1681	0
298	20230922	141400	718582396	1681	1681	1681	1681	3
299	20230922	141300	718577353	1681	1681	1681	1681	0
300	20230922	141200	718577353	1681	1681	1681	1681	0
301	20230922	141100	718577353	1681	1681	1681	1681	1806
302	20230922	141000	715541467	1681	1681	1681	1681	1510
303	20230922	140900	713003157	1681	1681	1681	1681	0
304	20230922	140800	713003157	1681	1681	1681	1681	17
305	20230922	140700	712974580	1687	1687	1687	1687	0
306	20230922	140600	712974580	1687	1687	1687	1687	70
307	20230922	140500	712856490	1681	1681	1681	1681	0
308	20230922	140400	712856490	1681	1681	1681	1681	0
309	20230922	140300	712856490	1681	1681	1681	1681	0
310	20230922	140200	712856490	1681	1681	1681	1681	200
311	20230922	140100	712520290	1681	1688	1689	1681	5111
312	20230922	140000	703921476	1689	1688	1689	1688	600
313	20230922	135900	702908176	1688	1688	1688	1688	0
314	20230922	135800	702908176	1688	1688	1688	1688	0
315	20230922	135700	702908176	1688	1688	1688	1688	194
316	20230922	135600	702580704	1688	1688	1688	1688	1
317	20230922	135500	702579016	1689	1689	1689	1689	1
318	20230922	135400	702577327	1689	1689	1689	1689	5
319	20230922	135300	702568882	1688	1688	1688	1688	0
320	20230922	135200	702568882	1688	1681	1688	1681	2
321	20230922	135100	702565513	1681	1682	1682	1681	143
322	20230922	135000	702325013	1682	1682	1683	1682	306
323	20230922	134900	701810149	1683	1683	1683	1683	601
324	20230922	134800	700798666	1683	1683	1683	1683	0
325	20230922	134700	700798666	1683	1683	1683	1683	0
326	20230922	134600	700798666	1683	1683	1683	1683	0
327	20230922	134500	700798666	1683	1684	1684	1683	382
328	20230922	134400	700155379	1684	1684	1684	1684	22
329	20230922	134300	700118331	1684	1686	1686	1684	613
330	20230922	134200	699086025	1688	1688	1688	1688	0
331	20230922	134100	699086025	1688	1688	1688	1688	2
332	20230922	134000	699082649	1684	1684	1684	1684	0
333	20230922	133900	699082649	1684	1684	1684	1684	0
334	20230922	133800	699082649	1684	1684	1684	1684	0
335	20230922	133700	699082649	1684	1684	1684	1684	0
336	20230922	133600	699082649	1684	1684	1684	1684	0
337	20230922	133500	699082649	1684	1681	1684	1681	1768
338	20230922	133400	696109017	1681	1681	1684	1681	14031
339	20230922	133300	672493102	1681	1684	1684	1681	4227
340	20230922	133200	665379587	1684	1687	1687	1684	6095
341	20230922	133100	655105835	1687	1689	1689	1687	818
342	20230922	133000	653724958	1688	1690	1690	1688	465
343	20230922	132900	652939648	1690	1689	1690	1688	330
344	20230922	132800	652382366	1690	1690	1691	1689	3492
345	20230922	132700	646480974	1694	1694	1694	1694	3000
346	20230922	132600	641398974	1694	1694	1694	1694	0
347	20230922	132500	641398974	1694	1694	1694	1694	0
348	20230922	132400	641398974	1694	1694	1694	1694	0
349	20230922	132300	641398974	1694	1694	1694	1694	1
350	20230922	132200	641397280	1694	1690	1694	1690	18
351	20230922	132100	641366851	1694	1688	1694	1688	45
352	20230922	132000	641290785	1688	1694	1694	1688	330
353	20230922	131900	640731945	1694	1694	1694	1694	0
354	20230922	131800	640731945	1694	1694	1694	1694	0
355	20230922	131700	640731945	1694	1690	1694	1689	6
356	20230922	131600	640721803	1693	1690	1693	1690	29
357	20230922	131500	640672759	1694	1694	1694	1694	0
358	20230922	131400	640672759	1694	1694	1694	1694	60
359	20230922	131300	640571119	1694	1694	1694	1694	0
360	20230922	131200	640571119	1694	1694	1694	1694	0
361	20230922	131100	640571119	1694	1694	1694	1694	0
362	20230922	131000	640571119	1694	1694	1694	1694	0
363	20230922	130900	640571119	1694	1694	1694	1694	0
364	20230922	130800	640571119	1694	1694	1694	1694	0
365	20230922	130700	640571119	1694	1694	1694	1694	0
366	20230922	130600	640571119	1694	1694	1694	1694	0
367	20230922	130500	640571119	1694	1694	1694	1694	1
368	20230922	130400	640569425	1687	1687	1687	1687	20
369	20230922	130300	640535685	1687	1690	1690	1687	10637
370	20230922	130200	622578532	1690	1690	1690	1690	0
371	20230922	130100	622578532	1690	1690	1690	1690	0
372	20230922	130000	622578532	1690	1690	1690	1690	0
373	20230922	125900	622578532	1690	1690	1690	1690	0
374	20230922	125800	622578532	1690	1690	1690	1690	0
375	20230922	125700	622578532	1690	1690	1690	1690	165
376	20230922	125600	622299682	1689	1689	1689	1689	0
377	20230922	125500	622299682	1689	1689	1689	1689	0
378	20230922	125400	622299682	1689	1689	1689	1689	104
379	20230922	125300	622124026	1687	1687	1687	1687	0
380	20230922	125200	622124026	1687	1687	1687	1687	0
381	20230922	125100	622124026	1687	1687	1687	1687	167
382	20230922	125000	621842297	1687	1689	1689	1687	4428
383	20230922	124900	614369014	1689	1689	1689	1689	0
384	20230922	124800	614369014	1689	1689	1689	1688	253
385	20230922	124700	613941783	1689	1690	1692	1689	1204
386	20230922	124600	611908011	1691	1696	1696	1691	1133
387	20230922	124500	609990497	1701	1701	1701	1701	0
388	20230922	124400	609990497	1701	1701	1701	1701	0
389	20230922	124300	609990497	1701	1701	1701	1701	0
390	20230922	124200	609990497	1701	1701	1701	1701	7606
391	20230922	124100	597052691	1701	1697	1701	1696	2019
392	20230922	124000	593628444	1696	1696	1696	1696	401
393	20230922	123900	592948348	1704	1704	1704	1704	99
394	20230922	123800	592779652	1709	1709	1709	1709	0
395	20230922	123700	592779652	1709	1709	1709	1709	0
396	20230922	123600	592779652	1709	1709	1709	1709	0
397	20230922	123500	592779652	1709	1709	1709	1709	0
398	20230922	123400	592779652	1709	1709	1709	1709	0
399	20230922	123300	592779652	1709	1709	1709	1709	0
400	20230922	123200	592779652	1709	1709	1709	1709	0
401	20230922	123100	592779652	1709	1691	1709	1691	4800
402	20230922	123000	584591831	1690	1688	1690	1688	870
403	20230922	122900	583122181	1688	1688	1688	1688	120
404	20230922	122800	582919621	1685	1685	1685	1685	0
405	20230922	122700	582919621	1685	1685	1685	1685	1
406	20230922	122600	582917936	1685	1685	1685	1685	0
407	20230922	122500	582917936	1685	1685	1685	1685	0
408	20230922	122400	582917936	1685	1685	1685	1685	0
409	20230922	122300	582917936	1685	1685	1685	1685	100
410	20230922	122200	582749436	1685	1685	1685	1685	692
411	20230922	122100	581583416	1685	1689	1689	1685	2058
412	20230922	122000	578112709	1686	1686	1686	1686	74
413	20230922	121900	577987945	1686	1686	1686	1686	1559
414	20230922	121800	575359471	1686	1686	1686	1686	3
415	20230922	121700	575354413	1686	1687	1687	1686	97
416	20230922	121600	575190777	1687	1687	1687	1687	7
417	20230922	121500	575178968	1690	1690	1690	1690	100
418	20230922	121400	575009968	1691	1691	1691	1691	77
419	20230922	121300	574879761	1693	1693	1693	1693	0
420	20230922	121200	574879761	1693	1693	1693	1693	1
421	20230922	121100	574878068	1685	1685	1685	1685	0
422	20230922	121000	574878068	1685	1686	1686	1685	2228
423	20230922	120900	571123788	1685	1685	1685	1685	0
424	20230922	120800	571123788	1685	1685	1685	1685	995
425	20230922	120700	569447213	1685	1685	1685	1685	1379
426	20230922	120600	567123598	1686	1686	1686	1685	1348
427	20230922	120500	564851019	1686	1686	1686	1686	857
428	20230922	120400	563406117	1686	1686	1686	1686	644
429	20230922	120300	562320333	1686	1686	1686	1686	0
430	20230922	120200	562320333	1686	1688	1688	1686	6540
431	20230922	120100	551292363	1697	1697	1697	1697	0
432	20230922	120000	551292363	1697	1697	1697	1697	0
433	20230922	115900	551292363	1697	1697	1697	1697	0
434	20230922	115800	551292363	1697	1697	1697	1697	0
435	20230922	115700	551292363	1697	1697	1697	1697	1107
436	20230922	115600	549413784	1697	1697	1697	1697	0
437	20230922	115500	549413784	1697	1697	1697	1697	4
438	20230922	115400	549406996	1697	1697	1697	1697	1
439	20230922	115300	549405299	1700	1700	1700	1700	0
440	20230922	115200	549405299	1700	1700	1700	1700	0
441	20230922	115100	549405299	1700	1692	1700	1692	591
442	20230922	115000	548404387	1693	1693	1693	1693	0
443	20230922	114900	548404387	1693	1693	1693	1693	5
444	20230922	114800	548395922	1693	1693	1693	1693	0
445	20230922	114700	548395922	1693	1693	1693	1693	0
446	20230922	114600	548395922	1693	1693	1693	1693	0
447	20230922	114500	548395922	1693	1693	1693	1693	0
448	20230922	114400	548395922	1693	1693	1693	1693	1
449	20230922	114300	548394229	1686	1686	1687	1686	2400
450	20230922	114200	544347169	1686	1687	1687	1686	2204
451	20230922	114100	540629214	1688	1696	1696	1688	18394
452	20230922	114000	509526781	1698	1698	1698	1698	0
453	20230922	113900	509526781	1698	1698	1698	1698	1
454	20230922	113800	509525083	1698	1698	1698	1696	664
455	20230922	113700	508398645	1701	1701	1701	1701	0
456	20230922	113600	508398645	1701	1701	1701	1701	0
457	20230922	113500	508398645	1701	1701	1701	1701	50
458	20230922	113400	508313595	1701	1701	1701	1701	11
459	20230922	113300	508294884	1702	1702	1702	1702	0
460	20230922	113200	508294884	1702	1702	1702	1702	3
461	20230922	113100	508289778	1702	1698	1704	1697	701
462	20230922	113000	507099864	1709	1709	1709	1709	0
463	20230922	112900	507099864	1709	1700	1709	1699	1840
464	20230922	112800	503970283	1701	1701	1701	1701	72
465	20230922	112700	503847811	1701	1701	1701	1701	0
466	20230922	112600	503847811	1701	1703	1703	1701	2
467	20230922	112500	503844407	1701	1699	1702	1699	3143
468	20230922	112400	498501220	1698	1696	1698	1696	1493
469	20230922	112300	495967184	1696	1696	1696	1696	22
470	20230922	112200	495929872	1697	1697	1697	1697	0
471	20230922	112100	495929872	1697	1697	1697	1697	0
472	20230922	112000	495929872	1697	1694	1697	1694	108
473	20230922	111900	495746917	1697	1696	1697	1696	2083
474	20230922	111800	492214102	1696	1695	1696	1695	3299
475	20230922	111700	486622296	1695	1694	1695	1694	320
476	20230922	111600	486080026	1693	1693	1693	1693	0
477	20230922	111500	486080026	1693	1693	1694	1693	210
478	20230922	111400	485724446	1694	1694	1694	1694	400
479	20230922	111300	485046846	1694	1694	1694	1694	2
480	20230922	111200	485043458	1694	1694	1694	1694	19
481	20230922	111100	485011272	1693	1693	1693	1693	0
482	20230922	111000	485011272	1693	1693	1693	1693	1
483	20230922	110900	485009579	1693	1693	1693	1693	201
484	20230922	110800	484669286	1693	1693	1693	1693	1
485	20230922	110700	484667593	1694	1694	1694	1694	40
486	20230922	110600	484599833	1694	1694	1694	1694	10
487	20230922	110500	484582893	1694	1694	1694	1694	42
488	20230922	110400	484511745	1694	1694	1694	1694	95
489	20230922	110300	484350815	1691	1691	1691	1691	0
490	20230922	110200	484350815	1691	1691	1691	1691	6
491	20230922	110100	484340669	1691	1691	1691	1691	0
492	20230922	110000	484340669	1691	1692	1692	1691	1277
493	20230922	105900	482180907	1692	1692	1692	1692	0
494	20230922	105800	482180907	1692	1692	1692	1692	200
495	20230922	105700	481842507	1692	1692	1692	1692	0
496	20230922	105600	481842507	1692	1691	1692	1691	556
497	20230922	105500	480902172	1689	1689	1689	1689	0
498	20230922	105400	480902172	1689	1690	1690	1689	1240
499	20230922	105300	478807184	1691	1691	1691	1691	754
500	20230922	105200	477532170	1691	1691	1691	1691	0
501	20230922	105100	477532170	1691	1695	1695	1691	306
502	20230922	105000	477014700	1692	1692	1692	1692	0
503	20230922	104900	477014700	1692	1693	1693	1692	301
504	20230922	104800	476505308	1692	1694	1694	1692	507
505	20230922	104700	475647014	1694	1694	1694	1694	7
506	20230922	104600	475635156	1694	1694	1694	1694	0
507	20230922	104500	475635156	1694	1694	1694	1694	0
508	20230922	104400	475635156	1694	1694	1694	1694	5
509	20230922	104300	475626686	1694	1693	1694	1693	984
510	20230922	104200	473960335	1693	1693	1693	1693	0
511	20230922	104100	473960335	1693	1691	1693	1691	41
512	20230922	104000	473890924	1693	1693	1693	1693	0
513	20230922	103900	473890924	1693	1692	1693	1692	619
514	20230922	103800	472843509	1689	1689	1689	1689	0
515	20230922	103700	472843509	1689	1690	1690	1689	60
516	20230922	103600	472742168	1694	1689	1694	1689	3502
517	20230922	103500	466817157	1689	1689	1689	1689	693
518	20230922	103400	465646680	1689	1689	1689	1689	40
519	20230922	103300	465579120	1692	1692	1692	1692	0
520	20230922	103200	465579120	1692	1692	1692	1692	1
521	20230922	103100	465577428	1692	1691	1692	1691	279
522	20230922	103000	465105629	1690	1688	1690	1688	3645
523	20230922	102900	458948935	1687	1687	1687	1687	80
524	20230922	102800	458813975	1687	1686	1687	1686	86
525	20230922	102700	458668969	1686	1686	1686	1686	86
526	20230922	102600	458523973	1686	1686	1686	1686	1992
527	20230922	102500	455165461	1686	1686	1686	1686	2
528	20230922	102400	455162089	1686	1686	1686	1686	110
529	20230922	102300	454976629	1683	1683	1683	1683	45
530	20230922	102200	454900894	1686	1686	1686	1686	1008
531	20230922	102100	453201406	1684	1687	1687	1684	220
532	20230922	102000	452830419	1688	1688	1688	1688	0
533	20230922	101900	452830419	1688	1688	1689	1688	95
534	20230922	101800	452670057	1685	1685	1685	1685	30
535	20230922	101700	452619507	1685	1688	1688	1685	139
536	20230922	101600	452384878	1688	1685	1688	1685	300
537	20230922	101500	451879064	1684	1684	1684	1684	178
538	20230922	101400	451579312	1684	1684	1684	1684	0
539	20230922	101300	451579312	1684	1680	1684	1680	1705
540	20230922	101200	448709132	1684	1684	1684	1684	600
541	20230922	101100	447698732	1684	1684	1684	1684	1
542	20230922	101000	447697048	1684	1684	1684	1684	84
543	20230922	100900	447555592	1680	1680	1680	1680	3
544	20230922	100800	447550552	1685	1685	1685	1685	0
545	20230922	100700	447550552	1685	1685	1685	1685	0
546	20230922	100600	447550552	1685	1684	1685	1684	50
547	20230922	100500	447466344	1685	1685	1685	1685	441
548	20230922	100400	446723259	1680	1680	1680	1680	0
549	20230922	100300	446723259	1680	1680	1680	1680	256
550	20230922	100200	446293179	1681	1684	1684	1681	2788
551	20230922	100100	441603470	1684	1685	1685	1684	357
552	20230922	100000	441002208	1685	1685	1685	1685	0
553	20230922	095900	441002208	1685	1682	1685	1682	2822
554	20230922	095800	436249945	1684	1683	1684	1683	1000
555	20230922	095700	434565946	1682	1680	1682	1680	953
556	20230922	095600	432964011	1679	1678	1679	1678	3209
557	20230922	095500	427576831	1685	1677	1685	1676	7901
558	20230922	095400	414326144	1677	1683	1683	1677	8196
559	20230922	095300	400547251	1684	1691	1691	1684	4471
560	20230922	095200	393008604	1694	1694	1694	1694	0
561	20230922	095100	393008604	1694	1694	1694	1694	1
562	20230922	095000	393006910	1686	1687	1687	1686	3029
563	20230922	094900	387898928	1687	1688	1688	1687	1846
564	20230922	094800	384784614	1688	1690	1690	1688	3929
565	20230922	094700	378144772	1690	1691	1691	1690	1225
566	20230922	094600	376074388	1692	1700	1700	1692	3632
567	20230922	094500	369912334	1700	1700	1700	1700	1
568	20230922	094400	369910634	1700	1706	1706	1700	10089
569	20230922	094300	352749869	1707	1710	1710	1707	1188
570	20230922	094200	350721920	1710	1710	1710	1710	896
571	20230922	094100	349189760	1710	1710	1710	1710	1835
572	20230922	094000	346051910	1710	1710	1710	1710	796
573	20230922	093900	344690750	1710	1709	1710	1709	2557
574	20230922	093800	340319508	1710	1710	1710	1710	1
575	20230922	093700	340317798	1710	1710	1710	1710	153
576	20230922	093600	340056168	1711	1709	1711	1709	3835
577	20230922	093500	333497226	1709	1709	1709	1709	400
578	20230922	093400	332813626	1703	1703	1703	1703	0
579	20230922	093300	332813626	1703	1710	1710	1703	48
580	20230922	093200	332731609	1710	1703	1710	1702	1504
581	20230922	093100	330160000	1702	1707	1707	1702	2
582	20230922	093000	330156591	1702	1707	1707	1702	201
583	20230922	092900	329813489	1707	1707	1707	1707	0
584	20230922	092800	329813489	1707	1707	1707	1707	800
585	20230922	092700	328447889	1708	1709	1709	1708	111
586	20230922	092600	328258298	1709	1709	1709	1699	516
587	20230922	092500	327381061	1710	1713	1713	1698	587
588	20230922	092400	326383245	1713	1713	1715	1697	13766
589	20230922	092300	302827822	1713	1714	1714	1709	6052
590	20230922	092200	292472422	1715	1702	1715	1699	20060
591	20230922	092100	258226951	1702	1695	1702	1694	10307
592	20230922	092000	240711475	1694	1690	1694	1686	1053
593	20230922	091900	238929864	1689	1685	1689	1683	1103
594	20230922	091800	237071016	1688	1688	1688	1688	694
595	20230922	091700	235899544	1692	1688	1692	1688	753
596	20230922	091600	234626308	1690	1683	1690	1683	896
597	20230922	091500	233113929	1683	1684	1684	1683	455
598	20230922	091400	232348144	1697	1682	1699	1681	5097
599	20230922	091300	223706146	1682	1682	1697	1680	1962
600	20230922	091200	220404451	1681	1689	1689	1680	13973
601	20230922	091100	196904647	1689	1690	1690	1689	1122
602	20230922	091000	195009488	1689	1689	1699	1689	6704
603	20230922	090900	183635511	1689	1688	1689	1688	1573
604	20230922	090800	180980266	1686	1681	1686	1681	3097
605	20230922	090700	175764953	1682	1682	1682	1680	2695
606	20230922	090600	171236981	1682	1669	1682	1665	19384
607	20230922	090500	138889511	1661	1670	1674	1660	19519
608	20230922	090400	106366107	1671	1686	1686	1670	23693
609	20230922	090300	66653925	1685	1682	1687	1682	1743
610	20230922	090200	63715448	1681	1679	1681	1679	6086
611	20230922	090100	53493485	1679	1704	1704	1673	15083
612	20230922	090000	28004355	1705	1715	1715	1705	15283