KissMeData/000400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183100	1091441606	1842	1842	1842	1842	11394
3	20230915	183000	1091441606	1842	1842	1842	1842	0
4	20230915	182900	1091441606	1842	1842	1842	1842	0
5	20230915	182800	1091441606	1842	1842	1842	1842	0
6	20230915	182700	1091441606	1842	1842	1842	1842	0
7	20230915	182600	1091441606	1842	1842	1842	1842	0
8	20230915	182500	1091441606	1842	1842	1842	1842	0
9	20230915	182400	1091441606	1842	1842	1842	1842	0
10	20230915	182300	1091441606	1842	1842	1842	1842	0
11	20230915	182200	1091441606	1842	1842	1842	1842	0
12	20230915	182100	1091441606	1842	1842	1842	1842	0
13	20230915	182000	1091441606	1842	1842	1842	1842	0
14	20230915	181900	1091441606	1842	1842	1842	1842	0
15	20230915	181800	1091441606	1842	1842	1842	1842	0
16	20230915	181700	1091441606	1842	1842	1842	1842	0
17	20230915	181600	1091441606	1842	1842	1842	1842	0
18	20230915	181500	1091441606	1842	1842	1842	1842	0
19	20230915	181400	1091441606	1842	1842	1842	1842	0
20	20230915	181300	1091441606	1842	1842	1842	1842	0
21	20230915	181200	1091441606	1842	1842	1842	1842	0
22	20230915	181100	1091441606	1842	1842	1842	1842	0
23	20230915	181000	1091441606	1842	1842	1842	1842	0
24	20230915	180900	1091441606	1842	1842	1842	1842	0
25	20230915	180800	1091441606	1842	1842	1842	1842	0
26	20230915	180700	1091441606	1842	1842	1842	1842	0
27	20230915	180600	1091441606	1842	1842	1842	1842	0
28	20230915	180500	1091441606	1842	1842	1842	1842	0
29	20230915	180400	1091441606	1842	1842	1842	1842	0
30	20230915	180300	1091441606	1842	1842	1842	1842	0
31	20230915	180200	1091441606	1842	1842	1842	1842	0
32	20230915	180100	1091441606	1842	1842	1842	1842	11394
33	20230915	180000	1091441606	1842	1842	1842	1842	0
34	20230915	175900	1091441606	1842	1842	1842	1842	0
35	20230915	175800	1091441606	1842	1842	1842	1842	0
36	20230915	175700	1091441606	1842	1842	1842	1842	0
37	20230915	175600	1091441606	1842	1842	1842	1842	0
38	20230915	175500	1091441606	1842	1842	1842	1842	0
39	20230915	175400	1091441606	1842	1842	1842	1842	0
40	20230915	175300	1091441606	1842	1842	1842	1842	0
41	20230915	175200	1091441606	1842	1842	1842	1842	0
42	20230915	175100	1091441606	1842	1842	1842	1842	0
43	20230915	175000	1091441606	1842	1842	1842	1842	0
44	20230915	174900	1091441606	1842	1842	1842	1842	0
45	20230915	174800	1091441606	1842	1842	1842	1842	0
46	20230915	174700	1091441606	1842	1842	1842	1842	0
47	20230915	174600	1091441606	1842	1842	1842	1842	0
48	20230915	174500	1091441606	1842	1842	1842	1842	0
49	20230915	174400	1091441606	1842	1842	1842	1842	0
50	20230915	174300	1091441606	1842	1842	1842	1842	0
51	20230915	174200	1091441606	1842	1842	1842	1842	0
52	20230915	174100	1091441606	1842	1842	1842	1842	0
53	20230915	174000	1091441606	1842	1842	1842	1842	0
54	20230915	173900	1091441606	1842	1842	1842	1842	0
55	20230915	173800	1091441606	1842	1842	1842	1842	0
56	20230915	173700	1091441606	1842	1842	1842	1842	0
57	20230915	173600	1091441606	1842	1842	1842	1842	0
58	20230915	173500	1091441606	1842	1842	1842	1842	0
59	20230915	173400	1091441606	1842	1842	1842	1842	0
60	20230915	173300	1091441606	1842	1842	1842	1842	0
61	20230915	173200	1091441606	1842	1842	1842	1842	0
62	20230915	173100	1091441606	1842	1842	1842	1842	11394
63	20230915	173000	1091441606	1842	1842	1842	1842	0
64	20230915	172900	1091441606	1842	1842	1842	1842	0
65	20230915	172800	1091441606	1842	1842	1842	1842	0
66	20230915	172700	1091441606	1842	1842	1842	1842	0
67	20230915	172600	1091441606	1842	1842	1842	1842	0
68	20230915	172500	1091441606	1842	1842	1842	1842	0
69	20230915	172400	1091441606	1842	1842	1842	1842	0
70	20230915	172300	1091441606	1842	1842	1842	1842	0
71	20230915	172200	1091441606	1842	1842	1842	1842	0
72	20230915	172100	1091441606	1842	1842	1842	1842	0
73	20230915	172000	1091441606	1842	1842	1842	1842	0
74	20230915	171900	1091441606	1842	1842	1842	1842	0
75	20230915	171800	1091441606	1842	1842	1842	1842	0
76	20230915	171700	1091441606	1842	1842	1842	1842	0
77	20230915	171600	1091441606	1842	1842	1842	1842	0
78	20230915	171500	1091441606	1842	1842	1842	1842	0
79	20230915	171400	1091441606	1842	1842	1842	1842	0
80	20230915	171300	1091441606	1842	1842	1842	1842	0
81	20230915	171200	1091441606	1842	1842	1842	1842	0
82	20230915	171100	1091441606	1842	1842	1842	1842	0
83	20230915	171000	1091441606	1842	1842	1842	1842	0
84	20230915	170900	1091441606	1842	1842	1842	1842	0
85	20230915	170800	1091441606	1842	1842	1842	1842	0
86	20230915	170700	1091441606	1842	1842	1842	1842	0
87	20230915	170600	1091441606	1842	1842	1842	1842	0
88	20230915	170500	1091441606	1842	1842	1842	1842	0
89	20230915	170400	1091441606	1842	1842	1842	1842	0
90	20230915	170300	1091441606	1842	1842	1842	1842	0
91	20230915	170200	1091441606	1842	1842	1842	1842	0
92	20230915	170100	1091441606	1842	1842	1842	1842	11394
93	20230915	170000	1091441606	1842	1842	1842	1842	0
94	20230915	165900	1091441606	1842	1842	1842	1842	0
95	20230915	165800	1091441606	1842	1842	1842	1842	0
96	20230915	165700	1091441606	1842	1842	1842	1842	0
97	20230915	165600	1091441606	1842	1842	1842	1842	0
98	20230915	165500	1091441606	1842	1842	1842	1842	0
99	20230915	165400	1091441606	1842	1842	1842	1842	0
100	20230915	165300	1091441606	1842	1842	1842	1842	0
101	20230915	165200	1091441606	1842	1842	1842	1842	0
102	20230915	165100	1091441606	1842	1842	1842	1842	0
103	20230915	165000	1091441606	1842	1842	1842	1842	0
104	20230915	164900	1091441606	1842	1842	1842	1842	0
105	20230915	164800	1091441606	1842	1842	1842	1842	0
106	20230915	164700	1091441606	1842	1842	1842	1842	0
107	20230915	164600	1091441606	1842	1842	1842	1842	0
108	20230915	164500	1091441606	1842	1842	1842	1842	0
109	20230915	164400	1091441606	1842	1842	1842	1842	0
110	20230915	164300	1091441606	1842	1842	1842	1842	0
111	20230915	164200	1091441606	1842	1842	1842	1842	0
112	20230915	164100	1091441606	1842	1842	1842	1842	0
113	20230915	164000	1091441606	1842	1842	1842	1842	0
114	20230915	163900	1091441606	1842	1842	1842	1842	0
115	20230915	163800	1091441606	1842	1842	1842	1842	0
116	20230915	163700	1091441606	1842	1842	1842	1842	0
117	20230915	163600	1091441606	1842	1842	1842	1842	0
118	20230915	163500	1091441606	1842	1842	1842	1842	0
119	20230915	163400	1091441606	1842	1842	1842	1842	0
120	20230915	163300	1091441606	1842	1842	1842	1842	0
121	20230915	163200	1091441606	1842	1842	1842	1842	0
122	20230915	163100	1091441606	1842	1842	1842	1842	11394
123	20230915	163000	1091441606	1842	1842	1842	1842	0
124	20230915	162900	1091441606	1842	1842	1842	1842	0
125	20230915	162800	1091441606	1842	1842	1842	1842	0
126	20230915	162700	1091441606	1842	1842	1842	1842	0
127	20230915	162600	1091441606	1842	1842	1842	1842	0
128	20230915	162500	1091441606	1842	1842	1842	1842	0
129	20230915	162400	1091441606	1842	1842	1842	1842	0
130	20230915	162300	1091441606	1842	1842	1842	1842	0
131	20230915	162200	1091441606	1842	1842	1842	1842	0
132	20230915	162100	1091441606	1842	1842	1842	1842	0
133	20230915	162000	1091441606	1842	1842	1842	1842	0
134	20230915	161900	1091441606	1842	1842	1842	1842	0
135	20230915	161800	1091441606	1842	1842	1842	1842	0
136	20230915	161700	1091441606	1842	1842	1842	1842	0
137	20230915	161600	1091441606	1842	1842	1842	1842	0
138	20230915	161500	1091441606	1842	1842	1842	1842	0
139	20230915	161400	1091441606	1842	1842	1842	1842	0
140	20230915	161300	1091441606	1842	1842	1842	1842	0
141	20230915	161200	1091441606	1842	1842	1842	1842	0
142	20230915	161100	1091441606	1842	1842	1842	1842	0
143	20230915	161000	1091441606	1842	1842	1842	1842	0
144	20230915	160900	1091441606	1842	1842	1842	1842	0
145	20230915	160800	1091441606	1842	1842	1842	1842	0
146	20230915	160700	1091441606	1842	1842	1842	1842	0
147	20230915	160600	1091441606	1842	1842	1842	1842	0
148	20230915	160500	1091441606	1842	1842	1842	1842	0
149	20230915	160400	1091441606	1842	1842	1842	1842	0
150	20230915	160300	1091441606	1842	1842	1842	1842	0
151	20230915	160200	1091441606	1842	1842	1842	1842	0
152	20230915	160100	1091441606	1842	1842	1842	1842	11394
153	20230915	160000	1091441606	1842	1842	1842	1842	0
154	20230915	155900	1091441606	1842	1842	1842	1842	0
155	20230915	155800	1091441606	1842	1842	1842	1842	0
156	20230915	155700	1091441606	1842	1842	1842	1842	0
157	20230915	155600	1091441606	1842	1842	1842	1842	0
158	20230915	155500	1091441606	1842	1842	1842	1842	0
159	20230915	155400	1091441606	1842	1842	1842	1842	0
160	20230915	155300	1091441606	1842	1842	1842	1842	0
161	20230915	155200	1091441606	1842	1842	1842	1842	0
162	20230915	155100	1091441606	1842	1842	1842	1842	0
163	20230915	155000	1091441606	1842	1842	1842	1842	0
164	20230915	154900	1091441606	1842	1842	1842	1842	0
165	20230915	154800	1091441606	1842	1842	1842	1842	0
166	20230915	154700	1091441606	1842	1842	1842	1842	0
167	20230915	154600	1091441606	1842	1842	1842	1842	0
168	20230915	154500	1091441606	1842	1842	1842	1842	0
169	20230915	154400	1091441606	1842	1842	1842	1842	0
170	20230915	154300	1091441606	1842	1842	1842	1842	0
171	20230915	154200	1091441606	1842	1842	1842	1842	0
172	20230915	154100	1091441606	1842	1842	1842	1842	0
173	20230915	154000	1091441606	1842	1842	1842	1842	0
174	20230915	153900	1091441606	1842	1842	1842	1842	0
175	20230915	153800	1091441606	1842	1842	1842	1842	0
176	20230915	153700	1091441606	1842	1842	1842	1842	0
177	20230915	153600	1091441606	1842	1842	1842	1842	0
178	20230915	153500	1091441606	1842	1842	1842	1842	0
179	20230915	153400	1091441606	1842	1842	1842	1842	0
180	20230915	153300	1091441606	1842	1842	1842	1842	0
181	20230915	153200	1091441606	1842	1842	1842	1842	0
182	20230915	153100	1091441606	1842	1842	1842	1842	11394
183	20230915	153000	1091441606	1842	1842	1842	1842	11394
184	20230915	152900	1070453858	1843	1843	1843	1843	0
185	20230915	152800	1070453858	1843	1843	1843	1843	0
186	20230915	152700	1070453858	1843	1843	1843	1843	0
187	20230915	152600	1070453858	1843	1843	1843	1843	0
188	20230915	152500	1070453858	1843	1843	1843	1843	0
189	20230915	152400	1070453858	1843	1843	1843	1843	0
190	20230915	152300	1070453858	1843	1843	1843	1843	0
191	20230915	152200	1070453858	1843	1843	1843	1843	0
192	20230915	152100	1070453858	1843	1843	1843	1843	0
193	20230915	152000	1070453858	1843	1843	1843	1843	0
194	20230915	151900	1070453858	1843	1843	1843	1837	4135
195	20230915	151800	1062843030	1843	1842	1843	1841	2451
196	20230915	151700	1058328270	1840	1841	1841	1840	59
197	20230915	151600	1058219705	1841	1840	1841	1840	4477
198	20230915	151500	1049981394	1840	1840	1840	1839	3024
199	20230915	151400	1044418189	1840	1840	1840	1840	97
200	20230915	151300	1044239709	1840	1839	1840	1839	276
201	20230915	151200	1043731945	1839	1839	1839	1839	692
202	20230915	151100	1042459357	1838	1837	1838	1837	919
203	20230915	151000	1040770771	1836	1836	1836	1836	1
204	20230915	150900	1040768935	1836	1836	1836	1836	5
205	20230915	150800	1040759755	1836	1836	1836	1836	228
206	20230915	150700	1040341147	1836	1839	1839	1836	2389
207	20230915	150600	1035951958	1838	1836	1838	1836	108
208	20230915	150500	1035753554	1839	1839	1839	1839	0
209	20230915	150400	1035753554	1839	1839	1839	1839	20
210	20230915	150300	1035716774	1839	1837	1839	1837	5938
211	20230915	150200	1024796921	1838	1838	1838	1838	0
212	20230915	150100	1024796921	1838	1838	1838	1838	0
213	20230915	150000	1024796921	1838	1838	1838	1838	0
214	20230915	145900	1024796921	1838	1838	1838	1838	0
215	20230915	145800	1024796921	1838	1838	1838	1838	0
216	20230915	145700	1024796921	1838	1838	1838	1838	298
217	20230915	145600	1024249197	1838	1838	1838	1838	302
218	20230915	145500	1023694121	1839	1839	1839	1839	58
219	20230915	145400	1023587459	1840	1840	1840	1840	0
220	20230915	145300	1023587459	1840	1840	1840	1840	0
221	20230915	145200	1023587459	1840	1838	1840	1838	520
222	20230915	145100	1022631137	1840	1840	1840	1840	1402
223	20230915	145000	1020051457	1841	1841	1841	1841	307
224	20230915	144900	1019486270	1841	1841	1841	1841	1713
225	20230915	144800	1016332637	1841	1842	1842	1841	159
226	20230915	144700	1016039818	1841	1841	1841	1841	19
227	20230915	144600	1016004839	1841	1841	1841	1841	0
228	20230915	144500	1016004839	1841	1841	1841	1841	358
229	20230915	144400	1015345761	1842	1842	1842	1842	828
230	20230915	144300	1013820585	1842	1841	1842	1841	101
231	20230915	144200	1013634643	1841	1842	1842	1841	2
232	20230915	144100	1013630960	1842	1842	1843	1842	1586
233	20230915	144000	1010709547	1843	1842	1843	1842	4716
234	20230915	143900	1002019608	1842	1842	1842	1842	0
235	20230915	143800	1002019608	1842	1840	1842	1840	2020
236	20230915	143700	998299322	1841	1841	1841	1841	1000
237	20230915	143600	996458322	1841	1841	1841	1841	1010
238	20230915	143500	994598912	1842	1840	1842	1840	272
239	20230915	143400	994098207	1839	1839	1839	1839	1
240	20230915	143300	994096368	1839	1839	1839	1839	0
241	20230915	143200	994096368	1839	1839	1839	1839	2000
242	20230915	143100	990418368	1840	1840	1840	1840	1059
243	20230915	143000	988469808	1841	1835	1841	1835	259
244	20230915	142900	987993001	1840	1840	1840	1834	11990
245	20230915	142800	965970258	1839	1839	1839	1839	0
246	20230915	142700	965970258	1839	1839	1839	1839	59
247	20230915	142600	965861757	1840	1840	1840	1840	0
248	20230915	142500	965861757	1840	1840	1840	1840	0
249	20230915	142400	965861757	1840	1840	1840	1840	1382
250	20230915	142300	963318877	1840	1840	1840	1840	1658
251	20230915	142200	960268157	1840	1840	1840	1840	0
252	20230915	142100	960268157	1840	1840	1840	1840	662
253	20230915	142000	959050077	1840	1840	1841	1840	30259
254	20230915	141900	903373317	1841	1840	1841	1840	60
255	20230915	141800	903262916	1838	1839	1839	1838	2000
256	20230915	141700	899585677	1839	1839	1839	1839	260
257	20230915	141600	899107537	1839	1839	1839	1839	10
258	20230915	141500	899089147	1840	1840	1840	1840	0
259	20230915	141400	899089147	1840	1840	1840	1840	4070
260	20230915	141300	891600347	1839	1839	1839	1839	58
261	20230915	141200	891493685	1839	1838	1839	1838	178
262	20230915	141100	891166402	1837	1837	1837	1837	1200
263	20230915	141000	888962002	1837	1837	1837	1837	50
264	20230915	140900	888870152	1837	1837	1837	1837	5
265	20230915	140800	888860967	1837	1839	1839	1837	491
266	20230915	140700	887958038	1840	1839	1840	1839	56
267	20230915	140600	887855044	1840	1840	1840	1840	1637
268	20230915	140500	884842964	1839	1836	1839	1836	24933
269	20230915	140400	839058607	1836	1836	1836	1836	821
270	20230915	140300	837551251	1836	1836	1836	1836	4004
271	20230915	140200	830199907	1835	1835	1835	1835	59
272	20230915	140100	830091642	1836	1836	1836	1836	0
273	20230915	140000	830091642	1836	1836	1836	1836	1000
274	20230915	135900	828255642	1836	1836	1836	1836	500
275	20230915	135800	827337642	1835	1835	1835	1835	63
276	20230915	135700	827222037	1836	1836	1836	1836	2000
277	20230915	135600	823550037	1836	1836	1836	1836	1500
278	20230915	135500	820796037	1835	1835	1835	1835	59
279	20230915	135400	820687772	1835	1834	1835	1834	1314
280	20230915	135300	818276647	1834	1834	1834	1834	1000
281	20230915	135200	816442647	1834	1834	1834	1834	50
282	20230915	135100	816350947	1835	1835	1835	1835	200
283	20230915	135000	815983947	1835	1834	1835	1834	200
284	20230915	134900	815616976	1834	1834	1834	1834	0
285	20230915	134800	815616976	1834	1834	1834	1834	56
286	20230915	134700	815514272	1834	1834	1834	1834	100
287	20230915	134600	815330872	1834	1834	1834	1834	59
288	20230915	134500	815222666	1833	1833	1833	1833	0
289	20230915	134400	815222666	1833	1833	1833	1833	0
290	20230915	134300	815222666	1833	1834	1834	1833	4394
291	20230915	134200	807166238	1835	1835	1835	1835	3585
292	20230915	134100	800587763	1835	1835	1836	1835	1339
293	20230915	134000	798129973	1836	1836	1836	1836	2163
294	20230915	133900	794158705	1836	1836	1836	1836	0
295	20230915	133800	794158705	1836	1836	1836	1836	2858
296	20230915	133700	788911417	1835	1835	1835	1835	58
297	20230915	133600	788804987	1836	1836	1836	1836	0
298	20230915	133500	788804987	1836	1836	1836	1836	2
299	20230915	133400	788801315	1835	1835	1835	1835	0
300	20230915	133300	788801315	1835	1835	1835	1835	59
301	20230915	133200	788693050	1836	1836	1836	1836	3
302	20230915	133100	788687542	1835	1835	1835	1835	0
303	20230915	133000	788687542	1835	1835	1835	1835	59
304	20230915	132900	788579277	1835	1835	1835	1835	12
305	20230915	132800	788557257	1835	1835	1835	1835	2060
306	20230915	132700	784777157	1834	1835	1835	1834	1024
307	20230915	132600	782898141	1834	1834	1834	1834	58
308	20230915	132500	782791769	1834	1834	1834	1834	20
309	20230915	132400	782755089	1833	1833	1833	1833	0
310	20230915	132300	782755089	1833	1834	1834	1833	3091
311	20230915	132200	777087207	1834	1834	1834	1834	50
312	20230915	132100	776995507	1836	1836	1836	1836	93
313	20230915	132000	776824759	1836	1836	1836	1836	13
314	20230915	131900	776800891	1836	1836	1836	1836	855
315	20230915	131800	775231111	1836	1835	1836	1835	470
316	20230915	131700	774368233	1834	1835	1835	1834	51
317	20230915	131600	774274649	1834	1834	1834	1834	59
318	20230915	131500	774166443	1834	1834	1834	1834	1063
319	20230915	131400	772216901	1834	1834	1834	1834	1
320	20230915	131300	772215067	1834	1834	1834	1834	0
321	20230915	131200	772215067	1834	1834	1834	1834	1179
322	20230915	131100	770052781	1833	1833	1833	1833	0
323	20230915	131000	770052781	1833	1833	1833	1833	0
324	20230915	130900	770052781	1833	1833	1833	1833	0
325	20230915	130800	770052781	1833	1833	1833	1833	0
326	20230915	130700	770052781	1833	1833	1833	1833	0
327	20230915	130600	770052781	1833	1833	1833	1833	0
328	20230915	130500	770052781	1833	1832	1833	1832	194
329	20230915	130400	769697237	1833	1833	1833	1833	0
330	20230915	130300	769697237	1833	1833	1833	1833	0
331	20230915	130200	769697237	1833	1832	1833	1832	300
332	20230915	130100	769147396	1830	1830	1830	1830	0
333	20230915	130000	769147396	1830	1830	1830	1830	2550
334	20230915	125900	764480896	1830	1829	1830	1829	200
335	20230915	125800	764114955	1830	1830	1830	1830	10
336	20230915	125700	764096655	1830	1830	1830	1830	0
337	20230915	125600	764096655	1830	1829	1830	1829	936
338	20230915	125500	762383834	1828	1828	1828	1828	0
339	20230915	125400	762383834	1828	1828	1828	1828	0
340	20230915	125300	762383834	1828	1830	1830	1828	2006
341	20230915	125200	758712866	1830	1828	1830	1828	4940
342	20230915	125100	749673066	1826	1826	1826	1826	0
343	20230915	125000	749673066	1826	1826	1826	1826	58
344	20230915	124900	749567158	1825	1824	1825	1824	177
345	20230915	124800	749244192	1824	1824	1824	1824	0
346	20230915	124700	749244192	1824	1824	1824	1824	59
347	20230915	124600	749136576	1824	1824	1824	1824	0
348	20230915	124500	749136576	1824	1824	1824	1824	860
349	20230915	124400	747567936	1825	1825	1825	1825	0
350	20230915	124300	747567936	1825	1825	1825	1825	0
351	20230915	124200	747567936	1825	1824	1825	1824	71
352	20230915	124100	747438411	1824	1824	1824	1824	0
353	20230915	124000	747438411	1824	1824	1824	1824	0
354	20230915	123900	747438411	1824	1824	1824	1824	0
355	20230915	123800	747438411	1824	1824	1824	1824	0
356	20230915	123700	747438411	1824	1824	1824	1824	0
357	20230915	123600	747438411	1824	1825	1825	1824	200
358	20230915	123500	747073472	1824	1824	1824	1824	0
359	20230915	123400	747073472	1824	1824	1824	1824	0
360	20230915	123300	747073472	1824	1824	1824	1824	0
361	20230915	123200	747073472	1824	1824	1824	1824	0
362	20230915	123100	747073472	1824	1824	1824	1824	0
363	20230915	123000	747073472	1824	1828	1829	1824	6500
364	20230915	122900	735203049	1829	1829	1829	1829	274
365	20230915	122800	734701903	1829	1829	1829	1829	0
366	20230915	122700	734701903	1829	1829	1829	1829	0
367	20230915	122600	734701903	1829	1829	1829	1829	59
368	20230915	122500	734593992	1829	1829	1829	1829	60
369	20230915	122400	734484252	1829	1829	1829	1829	107
370	20230915	122300	734288549	1827	1827	1827	1827	785
371	20230915	122200	732854354	1827	1827	1827	1827	59
372	20230915	122100	732746561	1828	1828	1828	1828	100
373	20230915	122000	732563761	1828	1828	1828	1828	398
374	20230915	121900	731836217	1828	1827	1828	1827	1061
375	20230915	121800	729897767	1828	1828	1828	1828	2
376	20230915	121700	729894111	1828	1828	1828	1828	0
377	20230915	121600	729894111	1828	1828	1828	1828	379
378	20230915	121500	729201299	1828	1829	1829	1828	60
379	20230915	121400	729091618	1828	1828	1828	1828	0
380	20230915	121300	729091618	1828	1828	1828	1828	0
381	20230915	121200	729091618	1828	1828	1828	1828	59
382	20230915	121100	728983766	1828	1828	1828	1828	0
383	20230915	121000	728983766	1828	1828	1828	1828	0
384	20230915	120900	728983766	1828	1828	1828	1828	1007
385	20230915	120800	727142970	1828	1828	1828	1828	399
386	20230915	120700	726413598	1828	1828	1828	1828	516
387	20230915	120600	725470350	1828	1829	1829	1828	535
388	20230915	120500	724492320	1829	1829	1829	1829	59
389	20230915	120400	724384409	1830	1830	1830	1830	0
390	20230915	120300	724384409	1830	1830	1830	1830	900
391	20230915	120200	722737409	1829	1829	1829	1829	0
392	20230915	120100	722737409	1829	1830	1830	1829	159
393	20230915	120000	722446498	1830	1830	1830	1830	0
394	20230915	115900	722446498	1830	1830	1830	1830	1352
395	20230915	115800	719972338	1830	1829	1830	1829	1743
396	20230915	115700	716782706	1830	1830	1830	1830	0
397	20230915	115600	716782706	1830	1830	1830	1830	1
398	20230915	115500	716780876	1830	1830	1830	1830	1
399	20230915	115400	716779046	1831	1831	1831	1831	365
400	20230915	115300	716110731	1836	1835	1836	1828	7604
401	20230915	115200	702189412	1839	1839	1839	1839	0
402	20230915	115100	702189412	1839	1839	1839	1839	0
403	20230915	115000	702189412	1839	1836	1840	1836	3100
404	20230915	114900	696487069	1835	1835	1835	1835	0
405	20230915	114800	696487069	1835	1835	1835	1835	58
406	20230915	114700	696380639	1838	1838	1838	1838	0
407	20230915	114600	696380639	1838	1838	1838	1838	0
408	20230915	114500	696380639	1838	1838	1838	1838	0
409	20230915	114400	696380639	1838	1838	1838	1838	0
410	20230915	114300	696380639	1838	1838	1838	1838	0
411	20230915	114200	696380639	1838	1838	1838	1838	0
412	20230915	114100	696380639	1838	1838	1838	1838	0
413	20230915	114000	696380639	1838	1838	1838	1838	1
414	20230915	113900	696378801	1838	1838	1838	1838	0
415	20230915	113800	696378801	1838	1838	1838	1838	1
416	20230915	113700	696376963	1833	1833	1833	1833	300
417	20230915	113600	695827063	1833	1833	1833	1833	0
418	20230915	113500	695827063	1833	1833	1833	1833	0
419	20230915	113400	695827063	1833	1838	1838	1830	19521
420	20230915	113300	660044928	1839	1838	1839	1838	1175
421	20230915	113200	657884161	1838	1838	1838	1838	0
422	20230915	113100	657884161	1838	1837	1838	1837	127
423	20230915	113000	657650792	1837	1837	1837	1837	1
424	20230915	112900	657648955	1837	1836	1837	1835	356
425	20230915	112800	656995692	1835	1835	1835	1835	0
426	20230915	112700	656995692	1835	1836	1836	1835	1478
427	20230915	112600	654283357	1837	1837	1837	1837	59
428	20230915	112500	654174974	1837	1837	1837	1837	2057
429	20230915	112400	650396265	1837	1837	1837	1837	0
430	20230915	112300	650396265	1837	1837	1837	1837	12
431	20230915	112200	650374221	1837	1836	1837	1835	1102
432	20230915	112100	648350983	1835	1835	1835	1835	0
433	20230915	112000	648350983	1835	1835	1835	1835	15
434	20230915	111900	648323458	1835	1835	1835	1835	59
435	20230915	111800	648215193	1835	1835	1835	1835	0
436	20230915	111700	648215193	1835	1835	1835	1835	388
437	20230915	111600	647503213	1835	1835	1835	1835	2500
438	20230915	111500	642915713	1835	1835	1835	1834	528
439	20230915	111400	641947060	1834	1834	1834	1834	200
440	20230915	111300	641580260	1835	1836	1836	1835	5196
441	20230915	111200	632045588	1836	1836	1836	1836	50
442	20230915	111100	631953788	1836	1836	1836	1836	58
443	20230915	111000	631847300	1837	1837	1837	1837	0
444	20230915	110900	631847300	1837	1837	1837	1837	0
445	20230915	110800	631847300	1837	1837	1837	1837	29
446	20230915	110700	631794027	1837	1837	1837	1837	0
447	20230915	110600	631794027	1837	1837	1837	1837	1
448	20230915	110500	631792190	1837	1837	1837	1837	0
449	20230915	110400	631792190	1837	1837	1837	1837	59
450	20230915	110300	631683807	1838	1838	1838	1838	1
451	20230915	110200	631681969	1838	1838	1838	1838	0
452	20230915	110100	631681969	1838	1838	1838	1838	1
453	20230915	110000	631680131	1839	1836	1839	1836	56
454	20230915	105900	631577312	1836	1836	1836	1836	1091
455	20230915	105800	629574236	1836	1836	1836	1836	0
456	20230915	105700	629574236	1836	1836	1836	1836	0
457	20230915	105600	629574236	1836	1836	1836	1836	0
458	20230915	105500	629574236	1836	1839	1839	1832	6091
459	20230915	105400	618397610	1840	1840	1840	1840	1
460	20230915	105300	618395770	1841	1840	1841	1840	359
461	20230915	105200	617735209	1836	1836	1836	1836	0
462	20230915	105100	617735209	1836	1836	1836	1836	0
463	20230915	105000	617735209	1836	1836	1836	1836	20
464	20230915	104900	617698489	1836	1836	1836	1836	0
465	20230915	104800	617698489	1836	1840	1840	1836	2436
466	20230915	104700	613223860	1839	1839	1839	1839	97
467	20230915	104600	613045477	1837	1837	1837	1837	41
468	20230915	104500	612970160	1837	1837	1837	1837	25
469	20230915	104400	612924235	1838	1838	1838	1838	1069
470	20230915	104300	610959413	1840	1840	1840	1840	0
471	20230915	104200	610959413	1840	1840	1840	1840	1
472	20230915	104100	610957573	1842	1843	1843	1840	435
473	20230915	104000	610156054	1843	1841	1843	1837	1793
474	20230915	103900	606855471	1842	1842	1842	1842	58
475	20230915	103800	606748635	1843	1843	1843	1843	72
476	20230915	103700	606615939	1844	1843	1844	1843	1064
477	20230915	103600	604653987	1840	1840	1840	1840	8
478	20230915	103500	604639267	1843	1841	1843	1841	900
479	20230915	103400	602980767	1840	1843	1843	1840	11936
480	20230915	103300	581002691	1843	1844	1844	1843	10653
481	20230915	103200	561368945	1843	1844	1844	1843	282
482	20230915	103100	560848996	1845	1845	1845	1845	2398
483	20230915	103000	556424686	1844	1844	1844	1844	6208
484	20230915	102900	544977134	1844	1843	1844	1843	1726
485	20230915	102800	541794479	1844	1844	1845	1843	1558
486	20230915	102700	538920537	1844	1841	1844	1841	25901
487	20230915	102600	491235058	1842	1844	1844	1842	1258
488	20230915	102500	488915706	1845	1844	1845	1844	937
489	20230915	102400	487187778	1841	1842	1844	1841	2262
490	20230915	102300	483022432	1842	1842	1842	1842	838
491	20230915	102200	481478836	1844	1845	1845	1844	241
492	20230915	102100	481034250	1845	1845	1845	1845	1424
493	20230915	102000	478406970	1841	1846	1846	1841	101
494	20230915	101900	478220529	1846	1847	1847	1846	10
495	20230915	101800	478202063	1847	1842	1847	1842	5236
496	20230915	101700	468543138	1843	1844	1845	1843	625
497	20230915	101600	467391242	1845	1838	1846	1838	51393
498	20230915	101500	372799193	1837	1836	1837	1836	3724
499	20230915	101400	365958763	1833	1834	1836	1833	6564
500	20230915	101300	353918900	1831	1831	1831	1831	0
501	20230915	101200	353918900	1831	1831	1832	1831	3510
502	20230915	101100	347489496	1830	1830	1831	1830	2903
503	20230915	101000	342176006	1829	1828	1829	1828	536
504	20230915	100900	341196139	1829	1829	1829	1829	0
505	20230915	100800	341196139	1829	1828	1829	1828	1377
506	20230915	100700	338677645	1828	1829	1829	1828	791
507	20230915	100600	337230926	1828	1829	1829	1828	104
508	20230915	100500	337040734	1828	1827	1828	1827	1358
509	20230915	100400	334558367	1827	1827	1827	1827	1
510	20230915	100300	334556540	1828	1830	1830	1828	2064
511	20230915	100200	330783540	1830	1831	1831	1830	3566
512	20230915	100100	324257259	1832	1833	1833	1832	906
513	20230915	100000	322596967	1833	1834	1834	1833	30
514	20230915	095900	322541976	1835	1834	1835	1834	606
515	20230915	095800	321430066	1834	1837	1837	1834	1116
516	20230915	095700	319380302	1837	1836	1837	1836	645
517	20230915	095600	318196038	1836	1835	1837	1835	4167
518	20230915	095500	310543123	1835	1834	1835	1834	13303
519	20230915	095400	286143566	1834	1834	1834	1834	2116
520	20230915	095300	282262822	1834	1833	1834	1832	8142
521	20230915	095200	267336517	1832	1827	1832	1827	580
522	20230915	095100	266274057	1830	1830	1830	1830	2613
523	20230915	095000	261492267	1829	1826	1829	1826	4554
524	20230915	094900	253166784	1826	1826	1826	1826	194
525	20230915	094800	252812540	1826	1828	1829	1826	1257
526	20230915	094700	250515961	1828	1828	1828	1828	500
527	20230915	094600	249601961	1822	1825	1825	1822	159
528	20230915	094500	249312233	1822	1828	1828	1822	420
529	20230915	094400	248545073	1824	1824	1824	1824	30
530	20230915	094300	248490353	1824	1821	1828	1821	70
531	20230915	094200	248362840	1824	1823	1824	1823	44
532	20230915	094100	248282615	1823	1821	1824	1819	5012
533	20230915	094000	239160470	1821	1821	1821	1821	0
534	20230915	093900	239160470	1821	1821	1821	1821	60
535	20230915	093800	239051210	1828	1824	1828	1824	103
536	20230915	093700	238863170	1820	1823	1823	1820	478
537	20230915	093600	237993197	1821	1821	1821	1821	0
538	20230915	093500	237993197	1821	1821	1821	1821	64
539	20230915	093400	237876653	1824	1823	1827	1823	83
540	20230915	093300	237725096	1827	1827	1827	1827	1
541	20230915	093200	237723269	1823	1823	1827	1820	396
542	20230915	093100	237000267	1823	1823	1823	1823	997
543	20230915	093000	235182736	1820	1826	1827	1820	5502
544	20230915	092900	225164017	1820	1822	1822	1820	42
545	20230915	092800	225087495	1820	1827	1827	1820	3062
546	20230915	092700	219514246	1820	1820	1820	1820	1021
547	20230915	092600	217656026	1821	1821	1821	1821	5624
548	20230915	092500	207414722	1821	1821	1821	1821	59
549	20230915	092400	207307283	1821	1830	1830	1821	12155
550	20230915	092300	185063642	1830	1825	1830	1821	16601
551	20230915	092200	154762435	1829	1829	1830	1827	5597
552	20230915	092100	144525684	1820	1833	1833	1819	11021
553	20230915	092000	124422006	1833	1832	1833	1830	2693
554	20230915	091900	119488148	1830	1830	1832	1830	5878
555	20230915	091800	108728467	1832	1832	1832	1830	2514
556	20230915	091700	104122859	1831	1831	1831	1830	5101
557	20230915	091600	94786029	1831	1831	1831	1828	2058
558	20230915	091500	91022331	1831	1829	1831	1829	6
559	20230915	091400	91011347	1829	1834	1835	1829	1687
560	20230915	091300	87924864	1835	1835	1835	1835	415
561	20230915	091200	87163339	1834	1831	1834	1830	1286
562	20230915	091100	84809067	1831	1836	1836	1830	550
563	20230915	091000	83799636	1836	1831	1837	1827	10830
564	20230915	090900	63939992	1832	1833	1833	1826	1107
565	20230915	090800	61911306	1826	1836	1836	1826	4051
566	20230915	090700	54479146	1835	1831	1836	1831	9091
567	20230915	090600	37809257	1823	1833	1833	1823	1944
568	20230915	090500	34255044	1833	1823	1833	1813	5183
569	20230915	090400	24777299	1823	1810	1823	1810	10207
570	20230915	090300	6201711	1810	1810	1810	1810	0
571	20230915	090200	6201711	1810	1810	1810	1810	1314
572	20230915	090100	3823371	1800	1807	1812	1800	1991
573	20230915	090000	219112	1796	1796	1796	1796	122