KissMeData/005880/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184200	673074277	1770	1770	1770	1770	8951
3	20230914	184100	673074277	1770	1770	1770	1770	0
4	20230914	184000	673074277	1770	1770	1770	1770	0
5	20230914	183900	673074277	1770	1770	1770	1770	0
6	20230914	183800	673074277	1770	1770	1770	1770	0
7	20230914	183700	673074277	1770	1770	1770	1770	0
8	20230914	183600	673074277	1770	1770	1770	1770	0
9	20230914	183500	673074277	1770	1770	1770	1770	0
10	20230914	183400	673074277	1770	1770	1770	1770	0
11	20230914	183300	673074277	1770	1770	1770	1770	0
12	20230914	183200	673074277	1770	1770	1770	1770	0
13	20230914	183100	673074277	1770	1770	1770	1770	0
14	20230914	183000	673074277	1770	1770	1770	1770	0
15	20230914	182900	673074277	1770	1770	1770	1770	0
16	20230914	182800	673074277	1770	1770	1770	1770	0
17	20230914	182700	673074277	1770	1770	1770	1770	0
18	20230914	182600	673074277	1770	1770	1770	1770	0
19	20230914	182500	673074277	1770	1770	1770	1770	0
20	20230914	182400	673074277	1770	1770	1770	1770	0
21	20230914	182300	673074277	1770	1770	1770	1770	0
22	20230914	182200	673074277	1770	1770	1770	1770	0
23	20230914	182100	673074277	1770	1770	1770	1770	0
24	20230914	182000	673074277	1770	1770	1770	1770	0
25	20230914	181900	673074277	1770	1770	1770	1770	0
26	20230914	181800	673074277	1770	1770	1770	1770	0
27	20230914	181700	673074277	1770	1770	1770	1770	0
28	20230914	181600	673074277	1770	1770	1770	1770	0
29	20230914	181500	673074277	1770	1770	1770	1770	0
30	20230914	181400	673074277	1770	1770	1770	1770	0
31	20230914	181300	673074277	1770	1770	1770	1770	0
32	20230914	181200	673074277	1770	1770	1770	1770	8951
33	20230914	181100	673074277	1770	1770	1770	1770	0
34	20230914	181000	673074277	1770	1770	1770	1770	0
35	20230914	180900	673074277	1770	1770	1770	1770	0
36	20230914	180800	673074277	1770	1770	1770	1770	0
37	20230914	180700	673074277	1770	1770	1770	1770	0
38	20230914	180600	673074277	1770	1770	1770	1770	0
39	20230914	180500	673074277	1770	1770	1770	1770	0
40	20230914	180400	673074277	1770	1770	1770	1770	0
41	20230914	180300	673074277	1770	1770	1770	1770	0
42	20230914	180200	673074277	1770	1770	1770	1770	0
43	20230914	180100	673074277	1770	1770	1770	1770	0
44	20230914	180000	673074277	1770	1770	1770	1770	0
45	20230914	175900	673074277	1770	1770	1770	1770	0
46	20230914	175800	673074277	1770	1770	1770	1770	0
47	20230914	175700	673074277	1770	1770	1770	1770	0
48	20230914	175600	673074277	1770	1770	1770	1770	0
49	20230914	175500	673074277	1770	1770	1770	1770	0
50	20230914	175400	673074277	1770	1770	1770	1770	0
51	20230914	175300	673074277	1770	1770	1770	1770	0
52	20230914	175200	673074277	1770	1770	1770	1770	0
53	20230914	175100	673074277	1770	1770	1770	1770	0
54	20230914	175000	673074277	1770	1770	1770	1770	0
55	20230914	174900	673074277	1770	1770	1770	1770	0
56	20230914	174800	673074277	1770	1770	1770	1770	0
57	20230914	174700	673074277	1770	1770	1770	1770	0
58	20230914	174600	673074277	1770	1770	1770	1770	0
59	20230914	174500	673074277	1770	1770	1770	1770	0
60	20230914	174400	673074277	1770	1770	1770	1770	0
61	20230914	174300	673074277	1770	1770	1770	1770	0
62	20230914	174200	673074277	1770	1770	1770	1770	8951
63	20230914	174100	673074277	1770	1770	1770	1770	0
64	20230914	174000	673074277	1770	1770	1770	1770	0
65	20230914	173900	673074277	1770	1770	1770	1770	0
66	20230914	173800	673074277	1770	1770	1770	1770	0
67	20230914	173700	673074277	1770	1770	1770	1770	0
68	20230914	173600	673074277	1770	1770	1770	1770	0
69	20230914	173500	673074277	1770	1770	1770	1770	0
70	20230914	173400	673074277	1770	1770	1770	1770	0
71	20230914	173300	673074277	1770	1770	1770	1770	0
72	20230914	173200	673074277	1770	1770	1770	1770	0
73	20230914	173100	673074277	1770	1770	1770	1770	0
74	20230914	173000	673074277	1770	1770	1770	1770	0
75	20230914	172900	673074277	1770	1770	1770	1770	0
76	20230914	172800	673074277	1770	1770	1770	1770	0
77	20230914	172700	673074277	1770	1770	1770	1770	0
78	20230914	172600	673074277	1770	1770	1770	1770	0
79	20230914	172500	673074277	1770	1770	1770	1770	0
80	20230914	172400	673074277	1770	1770	1770	1770	0
81	20230914	172300	673074277	1770	1770	1770	1770	0
82	20230914	172200	673074277	1770	1770	1770	1770	0
83	20230914	172100	673074277	1770	1770	1770	1770	0
84	20230914	172000	673074277	1770	1770	1770	1770	0
85	20230914	171900	673074277	1770	1770	1770	1770	0
86	20230914	171800	673074277	1770	1770	1770	1770	0
87	20230914	171700	673074277	1770	1770	1770	1770	0
88	20230914	171600	673074277	1770	1770	1770	1770	0
89	20230914	171500	673074277	1770	1770	1770	1770	0
90	20230914	171400	673074277	1770	1770	1770	1770	0
91	20230914	171300	673074277	1770	1770	1770	1770	0
92	20230914	171200	673074277	1770	1770	1770	1770	8951
93	20230914	171100	673074277	1770	1770	1770	1770	0
94	20230914	171000	673074277	1770	1770	1770	1770	0
95	20230914	170900	673074277	1770	1770	1770	1770	0
96	20230914	170800	673074277	1770	1770	1770	1770	0
97	20230914	170700	673074277	1770	1770	1770	1770	0
98	20230914	170600	673074277	1770	1770	1770	1770	0
99	20230914	170500	673074277	1770	1770	1770	1770	0
100	20230914	170400	673074277	1770	1770	1770	1770	0
101	20230914	170300	673074277	1770	1770	1770	1770	0
102	20230914	170200	673074277	1770	1770	1770	1770	0
103	20230914	170100	673074277	1770	1770	1770	1770	0
104	20230914	170000	673074277	1770	1770	1770	1770	0
105	20230914	165900	673074277	1770	1770	1770	1770	0
106	20230914	165800	673074277	1770	1770	1770	1770	0
107	20230914	165700	673074277	1770	1770	1770	1770	0
108	20230914	165600	673074277	1770	1770	1770	1770	0
109	20230914	165500	673074277	1770	1770	1770	1770	0
110	20230914	165400	673074277	1770	1770	1770	1770	0
111	20230914	165300	673074277	1770	1770	1770	1770	0
112	20230914	165200	673074277	1770	1770	1770	1770	0
113	20230914	165100	673074277	1770	1770	1770	1770	0
114	20230914	165000	673074277	1770	1770	1770	1770	0
115	20230914	164900	673074277	1770	1770	1770	1770	0
116	20230914	164800	673074277	1770	1770	1770	1770	0
117	20230914	164700	673074277	1770	1770	1770	1770	0
118	20230914	164600	673074277	1770	1770	1770	1770	0
119	20230914	164500	673074277	1770	1770	1770	1770	0
120	20230914	164400	673074277	1770	1770	1770	1770	0
121	20230914	164300	673074277	1770	1770	1770	1770	0
122	20230914	164200	673074277	1770	1770	1770	1770	8951
123	20230914	164100	673074277	1770	1770	1770	1770	0
124	20230914	164000	673074277	1770	1770	1770	1770	0
125	20230914	163900	673074277	1770	1770	1770	1770	0
126	20230914	163800	673074277	1770	1770	1770	1770	0
127	20230914	163700	673074277	1770	1770	1770	1770	0
128	20230914	163600	673074277	1770	1770	1770	1770	0
129	20230914	163500	673074277	1770	1770	1770	1770	0
130	20230914	163400	673074277	1770	1770	1770	1770	0
131	20230914	163300	673074277	1770	1770	1770	1770	0
132	20230914	163200	673074277	1770	1770	1770	1770	0
133	20230914	163100	673074277	1770	1770	1770	1770	0
134	20230914	163000	673074277	1770	1770	1770	1770	0
135	20230914	162900	673074277	1770	1770	1770	1770	0
136	20230914	162800	673074277	1770	1770	1770	1770	0
137	20230914	162700	673074277	1770	1770	1770	1770	0
138	20230914	162600	673074277	1770	1770	1770	1770	0
139	20230914	162500	673074277	1770	1770	1770	1770	0
140	20230914	162400	673074277	1770	1770	1770	1770	0
141	20230914	162300	673074277	1770	1770	1770	1770	0
142	20230914	162200	673074277	1770	1770	1770	1770	0
143	20230914	162100	673074277	1770	1770	1770	1770	0
144	20230914	162000	673074277	1770	1770	1770	1770	0
145	20230914	161900	673074277	1770	1770	1770	1770	0
146	20230914	161800	673074277	1770	1770	1770	1770	0
147	20230914	161700	673074277	1770	1770	1770	1770	0
148	20230914	161600	673074277	1770	1770	1770	1770	0
149	20230914	161500	673074277	1770	1770	1770	1770	0
150	20230914	161400	673074277	1770	1770	1770	1770	0
151	20230914	161300	673074277	1770	1770	1770	1770	0
152	20230914	161200	673074277	1770	1770	1770	1770	8951
153	20230914	161100	673074277	1770	1770	1770	1770	0
154	20230914	161000	673074277	1770	1770	1770	1770	0
155	20230914	160900	673074277	1770	1770	1770	1770	0
156	20230914	160800	673074277	1770	1770	1770	1770	0
157	20230914	160700	673074277	1770	1770	1770	1770	0
158	20230914	160600	673074277	1770	1770	1770	1770	0
159	20230914	160500	673074277	1770	1770	1770	1770	0
160	20230914	160400	673074277	1770	1770	1770	1770	0
161	20230914	160300	673074277	1770	1770	1770	1770	0
162	20230914	160200	673074277	1770	1770	1770	1770	0
163	20230914	160100	673074277	1770	1770	1770	1770	0
164	20230914	160000	673074277	1770	1770	1770	1770	0
165	20230914	155900	673074277	1770	1770	1770	1770	0
166	20230914	155800	673074277	1770	1770	1770	1770	0
167	20230914	155700	673074277	1770	1770	1770	1770	0
168	20230914	155600	673074277	1770	1770	1770	1770	0
169	20230914	155500	673074277	1770	1770	1770	1770	0
170	20230914	155400	673074277	1770	1770	1770	1770	0
171	20230914	155300	673074277	1770	1770	1770	1770	0
172	20230914	155200	673074277	1770	1770	1770	1770	0
173	20230914	155100	673074277	1770	1770	1770	1770	0
174	20230914	155000	673074277	1770	1770	1770	1770	0
175	20230914	154900	673074277	1770	1770	1770	1770	0
176	20230914	154800	673074277	1770	1770	1770	1770	0
177	20230914	154700	673074277	1770	1770	1770	1770	0
178	20230914	154600	673074277	1770	1770	1770	1770	0
179	20230914	154500	673074277	1770	1770	1770	1770	0
180	20230914	154400	673074277	1770	1770	1770	1770	0
181	20230914	154300	673074277	1770	1770	1770	1770	0
182	20230914	154200	673074277	1770	1770	1770	1770	8951
183	20230914	154100	673074277	1770	1770	1770	1770	0
184	20230914	154000	673074277	1770	1770	1770	1770	0
185	20230914	153900	673074277	1770	1770	1770	1770	0
186	20230914	153800	673074277	1770	1770	1770	1770	0
187	20230914	153700	673074277	1770	1770	1770	1770	0
188	20230914	153600	673074277	1770	1770	1770	1770	0
189	20230914	153500	673074277	1770	1770	1770	1770	0
190	20230914	153400	673074277	1770	1770	1770	1770	0
191	20230914	153300	673074277	1770	1770	1770	1770	0
192	20230914	153200	673074277	1770	1770	1770	1770	0
193	20230914	153100	673074277	1770	1770	1770	1770	0
194	20230914	153000	673074277	1770	1770	1770	1770	8951
195	20230914	152900	657231007	1770	1770	1770	1770	0
196	20230914	152800	657231007	1770	1770	1770	1770	0
197	20230914	152700	657231007	1770	1770	1770	1770	0
198	20230914	152600	657231007	1770	1770	1770	1770	0
199	20230914	152500	657231007	1770	1770	1770	1770	0
200	20230914	152400	657231007	1770	1770	1770	1770	0
201	20230914	152300	657231007	1770	1770	1770	1770	0
202	20230914	152200	657231007	1770	1770	1770	1770	0
203	20230914	152100	657231007	1770	1770	1770	1770	0
204	20230914	152000	657231007	1770	1770	1770	1770	0
205	20230914	151900	657231007	1770	1770	1771	1770	327
206	20230914	151800	656652122	1771	1770	1771	1770	51
207	20230914	151700	656561851	1771	1772	1772	1768	2063
208	20230914	151600	652910889	1772	1770	1772	1770	896
209	20230914	151500	651324522	1770	1770	1770	1770	764
210	20230914	151400	649972242	1771	1771	1771	1771	0
211	20230914	151300	649972242	1771	1772	1772	1771	4000
212	20230914	151200	642888241	1771	1772	1772	1771	1845
213	20230914	151100	639620401	1772	1772	1772	1772	100
214	20230914	151000	639443201	1771	1772	1772	1771	150
215	20230914	150900	639177450	1771	1771	1772	1771	3712
216	20230914	150800	632603297	1771	1772	1772	1771	408
217	20230914	150700	631880728	1771	1771	1771	1771	1256
218	20230914	150600	629656352	1772	1772	1772	1771	299
219	20230914	150500	629126585	1772	1772	1772	1772	431
220	20230914	150400	628362853	1772	1772	1772	1772	19
221	20230914	150300	628329185	1772	1772	1772	1771	2166
222	20230914	150200	624493161	1771	1772	1772	1771	482
223	20230914	150100	623639320	1771	1772	1773	1771	6549
224	20230914	150000	612034192	1772	1772	1772	1772	2701
225	20230914	145900	607248020	1773	1773	1773	1773	95
226	20230914	145800	607079585	1773	1773	1773	1773	145
227	20230914	145700	606822500	1773	1773	1773	1773	14
228	20230914	145600	606797678	1772	1772	1772	1772	6640
229	20230914	145500	595031598	1772	1771	1772	1771	317
230	20230914	145400	594470190	1771	1770	1771	1770	2891
231	20230914	145300	589350528	1770	1771	1771	1770	1091
232	20230914	145200	587418458	1770	1770	1770	1770	0
233	20230914	145100	587418458	1770	1770	1770	1770	300
234	20230914	145000	586887458	1770	1770	1770	1770	3
235	20230914	144900	586882148	1770	1770	1770	1770	263
236	20230914	144800	586416638	1771	1771	1771	1771	1419
237	20230914	144700	583903589	1771	1771	1771	1771	1210
238	20230914	144600	581760679	1771	1771	1771	1771	4260
239	20230914	144500	574216219	1771	1772	1772	1771	267
240	20230914	144400	573743306	1772	1772	1772	1772	4179
241	20230914	144300	566338118	1772	1773	1773	1772	107
242	20230914	144200	566148464	1773	1771	1773	1771	6
243	20230914	144100	566137828	1773	1771	1773	1771	6353
244	20230914	144000	554881087	1770	1771	1771	1770	455
245	20230914	143900	554075573	1771	1770	1771	1770	298
246	20230914	143800	553547856	1772	1772	1772	1772	1
247	20230914	143700	553546084	1772	1773	1773	1772	546
248	20230914	143600	552578275	1773	1772	1773	1772	2545
249	20230914	143500	548067990	1772	1773	1773	1772	87
250	20230914	143400	547913822	1773	1773	1773	1773	101
251	20230914	143300	547734749	1772	1772	1772	1772	723
252	20230914	143200	546453593	1772	1772	1772	1772	19
253	20230914	143100	546419925	1770	1770	1772	1770	110
254	20230914	143000	546225187	1772	1772	1772	1772	277
255	20230914	142900	545734343	1772	1772	1772	1772	1000
256	20230914	142800	543962343	1772	1773	1773	1772	54
257	20230914	142700	543866651	1773	1773	1773	1773	6
258	20230914	142600	543856013	1773	1773	1773	1772	173
259	20230914	142500	543549300	1772	1773	1773	1772	709
260	20230914	142400	542292248	1774	1774	1774	1773	465
261	20230914	142300	541467340	1774	1774	1774	1774	339
262	20230914	142200	540865954	1774	1774	1774	1774	346
263	20230914	142100	540252150	1774	1773	1774	1773	1652
264	20230914	142000	537322643	1773	1773	1773	1773	742
265	20230914	141900	536007077	1773	1773	1773	1772	2805
266	20230914	141800	531033853	1773	1773	1773	1773	0
267	20230914	141700	531033853	1773	1773	1773	1773	0
268	20230914	141600	531033853	1773	1773	1773	1773	5
269	20230914	141500	531024988	1772	1773	1773	1772	689
270	20230914	141400	529803935	1773	1772	1773	1772	82
271	20230914	141300	529658630	1772	1772	1772	1772	19
272	20230914	141200	529624962	1772	1772	1772	1772	183
273	20230914	141100	529300686	1771	1771	1771	1771	539
274	20230914	141000	528346117	1771	1771	1771	1771	47
275	20230914	140900	528262880	1770	1770	1770	1770	1000
276	20230914	140800	526492880	1771	1772	1772	1770	3587
277	20230914	140700	520143785	1773	1772	1773	1770	1134
278	20230914	140600	518134446	1772	1770	1772	1770	4693
279	20230914	140500	509823419	1771	1771	1771	1769	3790
280	20230914	140400	503116050	1771	1770	1771	1770	701
281	20230914	140300	501875279	1770	1769	1770	1769	5892
282	20230914	140200	491446540	1770	1770	1770	1770	2
283	20230914	140100	491443000	1770	1770	1770	1770	1
284	20230914	140000	491441230	1769	1769	1769	1769	0
285	20230914	135900	491441230	1769	1770	1770	1769	683
286	20230914	135800	490233002	1769	1769	1769	1769	0
287	20230914	135700	490233002	1769	1769	1769	1769	333
288	20230914	135600	489643925	1769	1769	1769	1769	0
289	20230914	135500	489643925	1769	1769	1769	1769	41
290	20230914	135400	489571396	1770	1769	1770	1769	797
291	20230914	135300	488161502	1770	1770	1770	1770	1
292	20230914	135200	488159732	1769	1769	1769	1769	2250
293	20230914	135100	484179482	1769	1769	1769	1769	181
294	20230914	135000	483859293	1768	1768	1768	1768	186
295	20230914	134900	483530445	1768	1768	1768	1768	534
296	20230914	134800	482586333	1769	1769	1769	1769	0
297	20230914	134700	482586333	1769	1769	1769	1769	536
298	20230914	134600	481638149	1769	1769	1769	1769	630
299	20230914	134500	480523679	1770	1770	1770	1770	20
300	20230914	134400	480488279	1770	1770	1770	1770	535
301	20230914	134300	479541329	1770	1770	1770	1770	309
302	20230914	134200	478994399	1770	1770	1770	1770	2018
303	20230914	134100	475422539	1770	1771	1771	1770	141
304	20230914	134000	475172869	1771	1771	1771	1770	1389
305	20230914	133900	472713288	1771	1771	1771	1771	0
306	20230914	133800	472713288	1771	1771	1771	1771	41
307	20230914	133700	472640677	1771	1771	1771	1771	150
308	20230914	133600	472375027	1772	1772	1772	1772	145
309	20230914	133500	472118087	1772	1771	1772	1771	42
310	20230914	133400	472043704	1772	1772	1772	1772	1
311	20230914	133300	472041932	1772	1771	1772	1771	41
312	20230914	133200	471969320	1771	1771	1772	1771	201
313	20230914	133100	471613348	1772	1772	1772	1772	1
314	20230914	133000	471611576	1771	1771	1771	1771	0
315	20230914	132900	471611576	1771	1771	1771	1770	1294
316	20230914	132800	469319943	1771	1771	1771	1771	474
317	20230914	132700	468480489	1771	1771	1771	1771	41
318	20230914	132600	468407878	1772	1772	1772	1772	0
319	20230914	132500	468407878	1772	1772	1772	1772	166
320	20230914	132400	468113726	1771	1771	1771	1771	4
321	20230914	132300	468106642	1771	1770	1771	1770	270
322	20230914	132200	467628473	1770	1771	1771	1770	146
323	20230914	132100	467369908	1771	1771	1771	1771	448
324	20230914	132000	466576500	1771	1771	1771	1771	52
325	20230914	131900	466484408	1771	1772	1772	1771	13
326	20230914	131800	466461378	1772	1772	1772	1772	138
327	20230914	131700	466216842	1772	1772	1772	1772	0
328	20230914	131600	466216842	1772	1772	1772	1772	126
329	20230914	131500	465993570	1772	1772	1772	1772	50
330	20230914	131400	465904970	1772	1772	1772	1772	1
331	20230914	131300	465903198	1772	1772	1772	1772	0
332	20230914	131200	465903198	1772	1771	1773	1771	305
333	20230914	131100	465362937	1772	1772	1772	1772	414
334	20230914	131000	464629329	1773	1773	1773	1773	1
335	20230914	130900	464627556	1773	1773	1773	1773	100
336	20230914	130800	464450256	1773	1773	1773	1773	980
337	20230914	130700	462712716	1774	1774	1774	1774	120
338	20230914	130600	462499836	1774	1773	1774	1773	135
339	20230914	130500	462260466	1774	1774	1774	1774	100
340	20230914	130400	462083066	1774	1772	1774	1772	8271
341	20230914	130300	447421919	1772	1772	1772	1772	1300
342	20230914	130200	445118319	1772	1772	1772	1772	121
343	20230914	130100	444903907	1770	1770	1770	1770	0
344	20230914	130000	444903907	1770	1770	1770	1770	1
345	20230914	125900	444902137	1771	1771	1771	1771	1472
346	20230914	125800	442295225	1770	1770	1770	1770	41
347	20230914	125700	442222655	1771	1771	1771	1771	156
348	20230914	125600	441946379	1770	1770	1770	1770	419
349	20230914	125500	441204749	1770	1770	1770	1770	1
350	20230914	125400	441202979	1770	1770	1770	1770	0
351	20230914	125300	441202979	1770	1770	1770	1770	725
352	20230914	125200	439919729	1770	1770	1770	1770	478
353	20230914	125100	439073669	1770	1771	1771	1770	118
354	20230914	125000	438864790	1771	1771	1771	1771	434
355	20230914	124900	438096176	1770	1770	1770	1770	26
356	20230914	124800	438050156	1770	1770	1770	1770	758
357	20230914	124700	436708496	1770	1770	1770	1770	1425
358	20230914	124600	434186246	1770	1771	1771	1770	296
359	20230914	124500	433662182	1771	1770	1771	1770	2
360	20230914	124400	433658641	1770	1770	1770	1770	15
361	20230914	124300	433632091	1771	1771	1771	1771	340
362	20230914	124200	433029951	1771	1771	1771	1771	1000
363	20230914	124100	431258951	1771	1771	1771	1771	250
364	20230914	124000	430816201	1771	1771	1771	1771	0
365	20230914	123900	430816201	1771	1770	1771	1770	1102
366	20230914	123800	428865515	1770	1770	1770	1770	0
367	20230914	123700	428865515	1770	1770	1770	1770	1778
368	20230914	123600	425718455	1770	1770	1770	1770	144
369	20230914	123500	425463575	1770	1770	1770	1770	1
370	20230914	123400	425461805	1770	1770	1770	1770	4
371	20230914	123300	425454725	1769	1770	1770	1769	950
372	20230914	123200	423773266	1769	1769	1769	1769	2000
373	20230914	123100	420235266	1770	1770	1770	1770	519
374	20230914	123000	419316636	1770	1771	1771	1770	723
375	20230914	122900	418036217	1771	1771	1771	1771	644
376	20230914	122800	416895693	1771	1772	1772	1771	662
377	20230914	122700	415723285	1771	1771	1771	1771	394
378	20230914	122600	415025511	1771	1771	1771	1771	649
379	20230914	122500	413876132	1771	1771	1771	1771	0
380	20230914	122400	413876132	1771	1771	1771	1771	193
381	20230914	122300	413534329	1771	1771	1771	1771	0
382	20230914	122200	413534329	1771	1771	1771	1771	60
383	20230914	122100	413428069	1771	1771	1771	1771	0
384	20230914	122000	413428069	1771	1771	1771	1771	544
385	20230914	121900	412464645	1771	1771	1771	1771	0
386	20230914	121800	412464645	1771	1771	1771	1771	2144
387	20230914	121700	408667621	1771	1770	1771	1770	501
388	20230914	121600	407780850	1770	1769	1770	1769	4224
389	20230914	121500	400305226	1769	1769	1770	1769	43
390	20230914	121400	400229158	1770	1770	1770	1770	290
391	20230914	121300	399715858	1770	1770	1770	1770	1
392	20230914	121200	399714088	1769	1769	1769	1769	41
393	20230914	121100	399641559	1770	1770	1770	1770	146
394	20230914	121000	399383139	1770	1770	1770	1770	15
395	20230914	120900	399356589	1770	1769	1770	1769	211
396	20230914	120800	398983289	1769	1770	1770	1769	44
397	20230914	120700	398905450	1770	1770	1770	1770	315
398	20230914	120600	398347900	1770	1770	1770	1770	56
399	20230914	120500	398248780	1770	1770	1770	1770	2
400	20230914	120400	398245240	1770	1770	1770	1770	2
401	20230914	120300	398241700	1769	1770	1770	1769	627
402	20230914	120200	397131951	1770	1770	1770	1770	5
403	20230914	120100	397123101	1770	1770	1770	1770	61
404	20230914	120000	397015131	1770	1772	1772	1770	1004
405	20230914	115900	395238043	1770	1770	1770	1770	441
406	20230914	115800	394457473	1770	1771	1771	1770	100
407	20230914	115700	394280467	1771	1771	1771	1771	149
408	20230914	115600	394016588	1771	1771	1771	1771	197
409	20230914	115500	393667701	1771	1771	1771	1771	653
410	20230914	115400	392511238	1771	1771	1771	1771	0
411	20230914	115300	392511238	1771	1771	1771	1771	272
412	20230914	115200	392029526	1770	1771	1771	1770	55
413	20230914	115100	391932135	1771	1770	1771	1770	773
414	20230914	115000	390563809	1770	1770	1770	1770	159
415	20230914	114900	390282379	1770	1770	1770	1770	0
416	20230914	114800	390282379	1770	1770	1770	1770	54
417	20230914	114700	390186799	1770	1770	1770	1770	1
418	20230914	114600	390185029	1770	1770	1770	1770	90
419	20230914	114500	390025729	1770	1770	1770	1770	0
420	20230914	114400	390025729	1770	1770	1770	1770	1
421	20230914	114300	390023959	1769	1769	1769	1769	16
422	20230914	114200	389995655	1768	1770	1770	1768	76
423	20230914	114100	389861281	1772	1772	1772	1772	262
424	20230914	114000	389397017	1772	1772	1772	1772	100
425	20230914	113900	389219817	1772	1769	1772	1769	7973
426	20230914	113800	375102745	1769	1768	1769	1768	281
427	20230914	113700	374605657	1768	1767	1768	1767	541
428	20230914	113600	373649191	1767	1768	1768	1767	141
429	20230914	113500	373399944	1768	1768	1768	1768	145
430	20230914	113400	373143584	1768	1768	1768	1767	1165
431	20230914	113300	371084864	1768	1768	1768	1768	6
432	20230914	113200	371074256	1767	1768	1768	1767	31
433	20230914	113100	371019478	1767	1767	1767	1767	325
434	20230914	113000	370445203	1767	1768	1768	1767	70
435	20230914	112900	370321509	1767	1767	1767	1767	101
436	20230914	112800	370143042	1767	1767	1767	1767	251
437	20230914	112700	369699525	1768	1768	1768	1768	0
438	20230914	112600	369699525	1768	1768	1768	1768	167
439	20230914	112500	369404269	1769	1768	1769	1768	465
440	20230914	112400	368581809	1768	1768	1768	1768	1804
441	20230914	112300	365392337	1769	1768	1769	1768	540
442	20230914	112200	364437616	1769	1769	1769	1769	28
443	20230914	112100	364388084	1770	1770	1770	1770	3515
444	20230914	112000	358166534	1770	1770	1770	1770	200
445	20230914	111900	357812534	1770	1770	1770	1769	417
446	20230914	111800	357074694	1769	1769	1769	1769	412
447	20230914	111700	356345866	1769	1769	1770	1769	1970
448	20230914	111600	352860931	1769	1769	1769	1769	350
449	20230914	111500	352241781	1770	1769	1770	1769	217
450	20230914	111400	351857907	1769	1767	1769	1767	501
451	20230914	111300	350972238	1767	1769	1769	1767	54
452	20230914	111200	350876794	1769	1770	1770	1769	302
453	20230914	111100	350342295	1770	1771	1771	1770	562
454	20230914	111000	349347410	1771	1771	1772	1771	1307
455	20230914	110900	347032613	1772	1772	1772	1772	4
456	20230914	110800	347025525	1771	1771	1771	1771	501
457	20230914	110700	346138254	1771	1772	1772	1771	100
458	20230914	110600	345961153	1774	1774	1774	1774	0
459	20230914	110500	345961153	1774	1774	1774	1774	0
460	20230914	110400	345961153	1774	1773	1774	1773	5001
461	20230914	110300	337091652	1772	1771	1772	1771	622
462	20230914	110200	335989569	1773	1773	1773	1773	1
463	20230914	110100	335987796	1772	1772	1772	1772	68
464	20230914	110000	335867300	1772	1772	1772	1772	937
465	20230914	105900	334206936	1771	1772	1772	1771	500
466	20230914	105800	333321161	1772	1774	1774	1772	1001
467	20230914	105700	331547387	1774	1774	1774	1772	64
468	20230914	105600	331433951	1774	1774	1774	1774	1368
469	20230914	105500	329007119	1773	1772	1773	1772	6025
470	20230914	105400	318326069	1772	1772	1772	1772	0
471	20230914	105300	318326069	1772	1771	1772	1771	180
472	20230914	105200	318007259	1771	1772	1772	1771	3527
473	20230914	105100	311760937	1772	1772	1772	1772	1388
474	20230914	105000	309301401	1772	1772	1772	1771	3251
475	20230914	104900	303541129	1771	1770	1771	1770	3222
476	20230914	104800	297835710	1771	1770	1771	1770	399
477	20230914	104700	297129473	1770	1771	1771	1770	85
478	20230914	104600	296979013	1771	1771	1771	1771	144
479	20230914	104500	296723989	1771	1771	1771	1770	603
480	20230914	104400	295656677	1770	1771	1771	1770	5529
481	20230914	104300	285870280	1771	1771	1771	1771	511
482	20230914	104200	284965299	1772	1770	1772	1770	2992
483	20230914	104100	279665709	1770	1767	1770	1767	2845
484	20230914	104000	274630421	1767	1767	1767	1767	5
485	20230914	103900	274621586	1770	1770	1770	1770	188
486	20230914	103800	274288826	1770	1770	1770	1770	0
487	20230914	103700	274288826	1770	1770	1770	1770	3000
488	20230914	103600	268978826	1770	1770	1770	1770	144
489	20230914	103500	268723946	1771	1771	1771	1771	1
490	20230914	103400	268722175	1770	1769	1770	1769	740
491	20230914	103300	267412690	1770	1770	1770	1770	0
492	20230914	103200	267412690	1770	1770	1770	1765	10143
493	20230914	103100	249485982	1770	1770	1770	1770	306
494	20230914	103000	248944362	1770	1768	1770	1768	4800
495	20230914	102900	240449229	1768	1768	1768	1768	1514
496	20230914	102800	237772477	1765	1765	1765	1765	546
497	20230914	102700	236808787	1764	1768	1768	1764	97
498	20230914	102600	236637619	1768	1763	1768	1763	535
499	20230914	102500	235694344	1763	1769	1769	1763	10145
500	20230914	102400	217805851	1769	1769	1769	1769	5227
501	20230914	102300	208559288	1769	1769	1769	1769	441
502	20230914	102200	207779159	1769	1769	1769	1769	1074
503	20230914	102100	205879253	1769	1770	1770	1769	364
504	20230914	102000	205235089	1770	1770	1770	1769	929
505	20230914	101900	203590919	1770	1771	1771	1769	106
506	20230914	101800	203403204	1772	1773	1773	1772	63
507	20230914	101700	203291535	1773	1769	1773	1769	5148
508	20230914	101600	194167007	1769	1771	1771	1769	241
509	20230914	101500	193740378	1771	1769	1771	1769	97
510	20230914	101400	193568713	1770	1772	1772	1770	1691
511	20230914	101300	190573914	1772	1772	1772	1772	0
512	20230914	101200	190573914	1772	1772	1773	1771	9438
513	20230914	101100	173849880	1771	1772	1773	1771	5686
514	20230914	101000	163775487	1772	1772	1772	1772	3811
515	20230914	100900	157022395	1774	1772	1774	1772	1889
516	20230914	100800	153674386	1771	1771	1771	1770	2266
517	20230914	100700	149661311	1770	1771	1771	1770	947
518	20230914	100600	147984820	1770	1771	1771	1770	2287
519	20230914	100500	143936082	1772	1771	1772	1771	1761
520	20230914	100400	140815800	1771	1771	1771	1770	2561
521	20230914	100300	136281379	1770	1770	1770	1769	3215
522	20230914	100200	130592781	1769	1769	1769	1768	694
523	20230914	100100	129365245	1768	1767	1768	1767	3142
524	20230914	100000	123812154	1767	1767	1767	1767	2556
525	20230914	095900	119295702	1767	1767	1767	1767	111
526	20230914	095800	119099565	1767	1767	1769	1767	8883
527	20230914	095700	103401280	1767	1767	1767	1767	1380
528	20230914	095600	100962820	1767	1765	1767	1763	1157
529	20230914	095500	98919907	1765	1765	1765	1765	977
530	20230914	095400	97195502	1765	1763	1765	1763	1455
531	20230914	095300	94628879	1763	1763	1763	1763	784
532	20230914	095200	93246687	1763	1763	1763	1763	2443
533	20230914	095100	88939678	1764	1765	1766	1764	612
534	20230914	095000	87859457	1766	1762	1766	1762	9978
535	20230914	094900	70266237	1762	1762	1762	1762	144
536	20230914	094800	70012509	1762	1761	1762	1761	2040
537	20230914	094700	66418069	1762	1761	1762	1761	8
538	20230914	094600	66403980	1762	1762	1762	1759	597
539	20230914	094500	65353009	1762	1763	1763	1762	66
540	20230914	094400	65236714	1763	1761	1763	1761	572
541	20230914	094300	64229240	1762	1760	1762	1760	536
542	20230914	094200	63285095	1760	1759	1760	1759	2026
543	20230914	094100	59719413	1759	1759	1759	1759	500
544	20230914	094000	58839913	1759	1759	1759	1759	0
545	20230914	093900	58839913	1759	1759	1759	1759	491
546	20230914	093800	57976244	1757	1759	1759	1757	162
547	20230914	093700	57691374	1759	1757	1759	1757	15
548	20230914	093600	57665015	1759	1758	1759	1758	107
549	20230914	093500	57476901	1758	1756	1758	1756	149
550	20230914	093400	57215231	1756	1756	1756	1754	2109
551	20230914	093300	53513989	1756	1755	1756	1755	367
552	20230914	093200	52869888	1755	1755	1755	1755	146
553	20230914	093100	52613658	1755	1756	1756	1755	34
554	20230914	093000	52553958	1756	1754	1756	1754	41
555	20230914	092900	52482042	1754	1754	1754	1754	0
556	20230914	092800	52482042	1754	1754	1754	1754	3
557	20230914	092700	52476780	1754	1754	1754	1754	0
558	20230914	092600	52476780	1754	1754	1754	1752	1936
559	20230914	092500	49083951	1756	1756	1756	1756	1
560	20230914	092400	49082195	1753	1756	1756	1753	82
561	20230914	092300	48938446	1753	1755	1755	1753	1841
562	20230914	092200	45710101	1756	1756	1756	1756	15
563	20230914	092100	45683761	1757	1757	1757	1757	0
564	20230914	092000	45683761	1757	1756	1757	1756	57
565	20230914	091900	45583618	1757	1756	1757	1755	285
566	20230914	091800	45083434	1756	1757	1757	1756	4
567	20230914	091700	45076409	1756	1757	1757	1756	69
568	20230914	091600	44955187	1756	1757	1757	1756	910
569	20230914	091500	43356376	1757	1756	1757	1751	756
570	20230914	091400	42028297	1752	1751	1752	1751	8600
571	20230914	091300	26963180	1752	1752	1752	1752	4
572	20230914	091200	26956172	1751	1752	1752	1751	41
573	20230914	091100	26884380	1752	1752	1752	1752	2063
574	20230914	091000	23270004	1752	1755	1756	1752	107
575	20230914	090900	23082206	1751	1755	1755	1751	250
576	20230914	090800	22644256	1755	1755	1755	1755	87
577	20230914	090700	22491571	1755	1751	1755	1750	1339
578	20230914	090600	20148256	1755	1755	1755	1751	1827
579	20230914	090500	16949027	1755	1755	1755	1755	2314
580	20230914	090400	12887957	1755	1755	1755	1755	406
581	20230914	090300	12175427	1755	1755	1755	1755	2
582	20230914	090200	12171917	1751	1755	1756	1751	3011
583	20230914	090100	6899224	1755	1755	1755	1755	1
584	20230914	090000	6897469	1752	1751	1752	1751	3939