KissMeData/022220/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190000	36519040	1239	1239	1239	1239	906
3	20230906	185900	36519040	1239	1239	1239	1239	0
4	20230906	185800	36519040	1239	1239	1239	1239	0
5	20230906	185700	36519040	1239	1239	1239	1239	0
6	20230906	185600	36519040	1239	1239	1239	1239	0
7	20230906	185500	36519040	1239	1239	1239	1239	0
8	20230906	185400	36519040	1239	1239	1239	1239	0
9	20230906	185300	36519040	1239	1239	1239	1239	0
10	20230906	185200	36519040	1239	1239	1239	1239	0
11	20230906	185100	36519040	1239	1239	1239	1239	0
12	20230906	185000	36519040	1239	1239	1239	1239	0
13	20230906	184900	36519040	1239	1239	1239	1239	0
14	20230906	184800	36519040	1239	1239	1239	1239	0
15	20230906	184700	36519040	1239	1239	1239	1239	0
16	20230906	184600	36519040	1239	1239	1239	1239	0
17	20230906	184500	36519040	1239	1239	1239	1239	0
18	20230906	184400	36519040	1239	1239	1239	1239	0
19	20230906	184300	36519040	1239	1239	1239	1239	0
20	20230906	184200	36519040	1239	1239	1239	1239	0
21	20230906	184100	36519040	1239	1239	1239	1239	0
22	20230906	184000	36519040	1239	1239	1239	1239	0
23	20230906	183900	36519040	1239	1239	1239	1239	0
24	20230906	183800	36519040	1239	1239	1239	1239	0
25	20230906	183700	36519040	1239	1239	1239	1239	0
26	20230906	183600	36519040	1239	1239	1239	1239	0
27	20230906	183500	36519040	1239	1239	1239	1239	0
28	20230906	183400	36519040	1239	1239	1239	1239	0
29	20230906	183300	36519040	1239	1239	1239	1239	0
30	20230906	183200	36519040	1239	1239	1239	1239	0
31	20230906	183100	36519040	1239	1239	1239	1239	0
32	20230906	183000	36519040	1239	1239	1239	1239	906
33	20230906	182900	36519040	1239	1239	1239	1239	0
34	20230906	182800	36519040	1239	1239	1239	1239	0
35	20230906	182700	36519040	1239	1239	1239	1239	0
36	20230906	182600	36519040	1239	1239	1239	1239	0
37	20230906	182500	36519040	1239	1239	1239	1239	0
38	20230906	182400	36519040	1239	1239	1239	1239	0
39	20230906	182300	36519040	1239	1239	1239	1239	0
40	20230906	182200	36519040	1239	1239	1239	1239	0
41	20230906	182100	36519040	1239	1239	1239	1239	0
42	20230906	182000	36519040	1239	1239	1239	1239	0
43	20230906	181900	36519040	1239	1239	1239	1239	0
44	20230906	181800	36519040	1239	1239	1239	1239	0
45	20230906	181700	36519040	1239	1239	1239	1239	0
46	20230906	181600	36519040	1239	1239	1239	1239	0
47	20230906	181500	36519040	1239	1239	1239	1239	0
48	20230906	181400	36519040	1239	1239	1239	1239	0
49	20230906	181300	36519040	1239	1239	1239	1239	0
50	20230906	181200	36519040	1239	1239	1239	1239	0
51	20230906	181100	36519040	1239	1239	1239	1239	0
52	20230906	181000	36519040	1239	1239	1239	1239	0
53	20230906	180900	36519040	1239	1239	1239	1239	0
54	20230906	180800	36519040	1239	1239	1239	1239	0
55	20230906	180700	36519040	1239	1239	1239	1239	0
56	20230906	180600	36519040	1239	1239	1239	1239	0
57	20230906	180500	36519040	1239	1239	1239	1239	0
58	20230906	180400	36519040	1239	1239	1239	1239	0
59	20230906	180300	36519040	1239	1239	1239	1239	0
60	20230906	180200	36519040	1239	1239	1239	1239	0
61	20230906	180100	36519040	1239	1239	1239	1239	0
62	20230906	180000	36519040	1239	1239	1239	1239	906
63	20230906	175900	36519040	1239	1239	1239	1239	0
64	20230906	175800	36519040	1239	1239	1239	1239	0
65	20230906	175700	36519040	1239	1239	1239	1239	0
66	20230906	175600	36519040	1239	1239	1239	1239	0
67	20230906	175500	36519040	1239	1239	1239	1239	0
68	20230906	175400	36519040	1239	1239	1239	1239	0
69	20230906	175300	36519040	1239	1239	1239	1239	0
70	20230906	175200	36519040	1239	1239	1239	1239	0
71	20230906	175100	36519040	1239	1239	1239	1239	0
72	20230906	175000	36519040	1239	1239	1239	1239	0
73	20230906	174900	36519040	1239	1239	1239	1239	0
74	20230906	174800	36519040	1239	1239	1239	1239	0
75	20230906	174700	36519040	1239	1239	1239	1239	0
76	20230906	174600	36519040	1239	1239	1239	1239	0
77	20230906	174500	36519040	1239	1239	1239	1239	0
78	20230906	174400	36519040	1239	1239	1239	1239	0
79	20230906	174300	36519040	1239	1239	1239	1239	0
80	20230906	174200	36519040	1239	1239	1239	1239	0
81	20230906	174100	36519040	1239	1239	1239	1239	0
82	20230906	174000	36519040	1239	1239	1239	1239	0
83	20230906	173900	36519040	1239	1239	1239	1239	0
84	20230906	173800	36519040	1239	1239	1239	1239	0
85	20230906	173700	36519040	1239	1239	1239	1239	0
86	20230906	173600	36519040	1239	1239	1239	1239	0
87	20230906	173500	36519040	1239	1239	1239	1239	0
88	20230906	173400	36519040	1239	1239	1239	1239	0
89	20230906	173300	36519040	1239	1239	1239	1239	0
90	20230906	173200	36519040	1239	1239	1239	1239	0
91	20230906	173100	36519040	1239	1239	1239	1239	0
92	20230906	173000	36519040	1239	1239	1239	1239	906
93	20230906	172900	36519040	1239	1239	1239	1239	0
94	20230906	172800	36519040	1239	1239	1239	1239	0
95	20230906	172700	36519040	1239	1239	1239	1239	0
96	20230906	172600	36519040	1239	1239	1239	1239	0
97	20230906	172500	36519040	1239	1239	1239	1239	0
98	20230906	172400	36519040	1239	1239	1239	1239	0
99	20230906	172300	36519040	1239	1239	1239	1239	0
100	20230906	172200	36519040	1239	1239	1239	1239	0
101	20230906	172100	36519040	1239	1239	1239	1239	0
102	20230906	172000	36519040	1239	1239	1239	1239	0
103	20230906	171900	36519040	1239	1239	1239	1239	0
104	20230906	171800	36519040	1239	1239	1239	1239	0
105	20230906	171700	36519040	1239	1239	1239	1239	0
106	20230906	171600	36519040	1239	1239	1239	1239	0
107	20230906	171500	36519040	1239	1239	1239	1239	0
108	20230906	171400	36519040	1239	1239	1239	1239	0
109	20230906	171300	36519040	1239	1239	1239	1239	0
110	20230906	171200	36519040	1239	1239	1239	1239	0
111	20230906	171100	36519040	1239	1239	1239	1239	0
112	20230906	171000	36519040	1239	1239	1239	1239	0
113	20230906	170900	36519040	1239	1239	1239	1239	0
114	20230906	170800	36519040	1239	1239	1239	1239	0
115	20230906	170700	36519040	1239	1239	1239	1239	0
116	20230906	170600	36519040	1239	1239	1239	1239	0
117	20230906	170500	36519040	1239	1239	1239	1239	0
118	20230906	170400	36519040	1239	1239	1239	1239	0
119	20230906	170300	36519040	1239	1239	1239	1239	0
120	20230906	170200	36519040	1239	1239	1239	1239	0
121	20230906	170100	36519040	1239	1239	1239	1239	0
122	20230906	170000	36519040	1239	1239	1239	1239	906
123	20230906	165900	36519040	1239	1239	1239	1239	0
124	20230906	165800	36519040	1239	1239	1239	1239	0
125	20230906	165700	36519040	1239	1239	1239	1239	0
126	20230906	165600	36519040	1239	1239	1239	1239	0
127	20230906	165500	36519040	1239	1239	1239	1239	0
128	20230906	165400	36519040	1239	1239	1239	1239	0
129	20230906	165300	36519040	1239	1239	1239	1239	0
130	20230906	165200	36519040	1239	1239	1239	1239	0
131	20230906	165100	36519040	1239	1239	1239	1239	0
132	20230906	165000	36519040	1239	1239	1239	1239	0
133	20230906	164900	36519040	1239	1239	1239	1239	0
134	20230906	164800	36519040	1239	1239	1239	1239	0
135	20230906	164700	36519040	1239	1239	1239	1239	0
136	20230906	164600	36519040	1239	1239	1239	1239	0
137	20230906	164500	36519040	1239	1239	1239	1239	0
138	20230906	164400	36519040	1239	1239	1239	1239	0
139	20230906	164300	36519040	1239	1239	1239	1239	0
140	20230906	164200	36519040	1239	1239	1239	1239	0
141	20230906	164100	36519040	1239	1239	1239	1239	0
142	20230906	164000	36519040	1239	1239	1239	1239	0
143	20230906	163900	36519040	1239	1239	1239	1239	0
144	20230906	163800	36519040	1239	1239	1239	1239	0
145	20230906	163700	36519040	1239	1239	1239	1239	0
146	20230906	163600	36519040	1239	1239	1239	1239	0
147	20230906	163500	36519040	1239	1239	1239	1239	0
148	20230906	163400	36519040	1239	1239	1239	1239	0
149	20230906	163300	36519040	1239	1239	1239	1239	0
150	20230906	163200	36519040	1239	1239	1239	1239	0
151	20230906	163100	36519040	1239	1239	1239	1239	0
152	20230906	163000	36519040	1239	1239	1239	1239	906
153	20230906	162900	36519040	1239	1239	1239	1239	0
154	20230906	162800	36519040	1239	1239	1239	1239	0
155	20230906	162700	36519040	1239	1239	1239	1239	0
156	20230906	162600	36519040	1239	1239	1239	1239	0
157	20230906	162500	36519040	1239	1239	1239	1239	0
158	20230906	162400	36519040	1239	1239	1239	1239	0
159	20230906	162300	36519040	1239	1239	1239	1239	0
160	20230906	162200	36519040	1239	1239	1239	1239	0
161	20230906	162100	36519040	1239	1239	1239	1239	0
162	20230906	162000	36519040	1239	1239	1239	1239	0
163	20230906	161900	36519040	1239	1239	1239	1239	0
164	20230906	161800	36519040	1239	1239	1239	1239	0
165	20230906	161700	36519040	1239	1239	1239	1239	0
166	20230906	161600	36519040	1239	1239	1239	1239	0
167	20230906	161500	36519040	1239	1239	1239	1239	0
168	20230906	161400	36519040	1239	1239	1239	1239	0
169	20230906	161300	36519040	1239	1239	1239	1239	0
170	20230906	161200	36519040	1239	1239	1239	1239	0
171	20230906	161100	36519040	1239	1239	1239	1239	0
172	20230906	161000	36519040	1239	1239	1239	1239	0
173	20230906	160900	36519040	1239	1239	1239	1239	0
174	20230906	160800	36519040	1239	1239	1239	1239	0
175	20230906	160700	36519040	1239	1239	1239	1239	0
176	20230906	160600	36519040	1239	1239	1239	1239	0
177	20230906	160500	36519040	1239	1239	1239	1239	0
178	20230906	160400	36519040	1239	1239	1239	1239	0
179	20230906	160300	36519040	1239	1239	1239	1239	0
180	20230906	160200	36519040	1239	1239	1239	1239	0
181	20230906	160100	36519040	1239	1239	1239	1239	0
182	20230906	160000	36519040	1239	1239	1239	1239	906
183	20230906	155900	36519040	1239	1239	1239	1239	0
184	20230906	155800	36519040	1239	1239	1239	1239	0
185	20230906	155700	36519040	1239	1239	1239	1239	0
186	20230906	155600	36519040	1239	1239	1239	1239	0
187	20230906	155500	36519040	1239	1239	1239	1239	0
188	20230906	155400	36519040	1239	1239	1239	1239	0
189	20230906	155300	36519040	1239	1239	1239	1239	0
190	20230906	155200	36519040	1239	1239	1239	1239	0
191	20230906	155100	36519040	1239	1239	1239	1239	0
192	20230906	155000	36519040	1239	1239	1239	1239	0
193	20230906	154900	36519040	1239	1239	1239	1239	0
194	20230906	154800	36519040	1239	1239	1239	1239	0
195	20230906	154700	36519040	1239	1239	1239	1239	0
196	20230906	154600	36519040	1239	1239	1239	1239	0
197	20230906	154500	36519040	1239	1239	1239	1239	0
198	20230906	154400	36519040	1239	1239	1239	1239	0
199	20230906	154300	36519040	1239	1239	1239	1239	0
200	20230906	154200	36519040	1239	1239	1239	1239	0
201	20230906	154100	36519040	1239	1239	1239	1239	0
202	20230906	154000	36519040	1239	1239	1239	1239	0
203	20230906	153900	36519040	1239	1239	1239	1239	0
204	20230906	153800	36519040	1239	1239	1239	1239	0
205	20230906	153700	36519040	1239	1239	1239	1239	0
206	20230906	153600	36519040	1239	1239	1239	1239	0
207	20230906	153500	36519040	1239	1239	1239	1239	0
208	20230906	153400	36519040	1239	1239	1239	1239	0
209	20230906	153300	36519040	1239	1239	1239	1239	0
210	20230906	153200	36519040	1239	1239	1239	1239	0
211	20230906	153100	36519040	1239	1239	1239	1239	0
212	20230906	153000	36519040	1239	1239	1239	1239	1812
213	20230906	152900	35396506	1239	1239	1239	1239	0
214	20230906	152800	35396506	1239	1239	1239	1239	0
215	20230906	152700	35396506	1239	1239	1239	1239	0
216	20230906	152600	35396506	1239	1239	1239	1239	0
217	20230906	152500	35396506	1239	1239	1239	1239	0
218	20230906	152400	35396506	1239	1239	1239	1239	0
219	20230906	152300	35396506	1239	1239	1239	1239	0
220	20230906	152200	35396506	1239	1239	1239	1239	0
221	20230906	152100	35396506	1239	1239	1239	1239	0
222	20230906	152000	35396506	1239	1239	1239	1239	0
223	20230906	151900	35396506	1239	1233	1239	1233	11
224	20230906	151800	35382937	1233	1233	1233	1233	30
225	20230906	151700	35345947	1233	1235	1235	1233	1292
226	20230906	151600	33752908	1239	1239	1239	1239	0
227	20230906	151500	33752908	1239	1236	1239	1236	84
228	20230906	151400	33649043	1239	1237	1239	1237	1584
229	20230906	151300	31688078	1236	1236	1236	1236	278
230	20230906	151200	31344470	1236	1236	1236	1236	0
231	20230906	151100	31344470	1236	1236	1236	1236	40
232	20230906	151000	31295030	1236	1236	1236	1236	0
233	20230906	150900	31295030	1236	1236	1236	1236	0
234	20230906	150800	31295030	1236	1236	1236	1236	0
235	20230906	150700	31295030	1236	1236	1236	1236	0
236	20230906	150600	31295030	1236	1236	1236	1236	0
237	20230906	150500	31295030	1236	1236	1236	1236	0
238	20230906	150400	31295030	1236	1236	1236	1236	0
239	20230906	150300	31295030	1236	1236	1236	1236	0
240	20230906	150200	31295030	1236	1236	1236	1236	0
241	20230906	150100	31295030	1236	1236	1236	1236	0
242	20230906	150000	31295030	1236	1236	1236	1236	0
243	20230906	145900	31295030	1236	1236	1236	1236	0
244	20230906	145800	31295030	1236	1236	1236	1236	0
245	20230906	145700	31295030	1236	1236	1236	1236	0
246	20230906	145600	31295030	1236	1236	1236	1236	0
247	20230906	145500	31295030	1236	1236	1236	1236	0
248	20230906	145400	31295030	1236	1236	1236	1236	0
249	20230906	145300	31295030	1236	1236	1236	1236	1
250	20230906	145200	31293794	1235	1235	1235	1235	1500
251	20230906	145100	29441294	1235	1235	1235	1235	0
252	20230906	145000	29441294	1235	1235	1235	1235	0
253	20230906	144900	29441294	1235	1235	1235	1235	0
254	20230906	144800	29441294	1235	1235	1235	1235	0
255	20230906	144700	29441294	1235	1235	1235	1235	1
256	20230906	144600	29440059	1237	1237	1237	1237	0
257	20230906	144500	29440059	1237	1237	1237	1237	0
258	20230906	144400	29440059	1237	1237	1237	1237	0
259	20230906	144300	29440059	1237	1237	1237	1237	0
260	20230906	144200	29440059	1237	1237	1237	1237	0
261	20230906	144100	29440059	1237	1237	1237	1237	1
262	20230906	144000	29438822	1234	1234	1234	1234	60
263	20230906	143900	29364782	1237	1237	1237	1237	0
264	20230906	143800	29364782	1237	1237	1237	1237	0
265	20230906	143700	29364782	1237	1237	1237	1237	50
266	20230906	143600	29302932	1237	1237	1237	1237	0
267	20230906	143500	29302932	1237	1237	1237	1237	0
268	20230906	143400	29302932	1237	1237	1237	1237	0
269	20230906	143300	29302932	1237	1235	1237	1235	51
270	20230906	143200	29239934	1234	1234	1234	1234	0
271	20230906	143100	29239934	1234	1234	1235	1234	189
272	20230906	143000	29006707	1234	1234	1234	1234	19
273	20230906	142900	28983261	1234	1234	1234	1234	838
274	20230906	142800	27949169	1236	1236	1236	1236	0
275	20230906	142700	27949169	1236	1236	1236	1236	0
276	20230906	142600	27949169	1236	1236	1236	1236	0
277	20230906	142500	27949169	1236	1236	1236	1236	0
278	20230906	142400	27949169	1236	1236	1236	1236	0
279	20230906	142300	27949169	1236	1236	1236	1236	0
280	20230906	142200	27949169	1236	1236	1236	1236	0
281	20230906	142100	27949169	1236	1236	1236	1236	0
282	20230906	142000	27949169	1236	1236	1236	1236	0
283	20230906	141900	27949169	1236	1236	1236	1236	0
284	20230906	141800	27949169	1236	1236	1236	1236	0
285	20230906	141700	27949169	1236	1236	1236	1236	0
286	20230906	141600	27949169	1236	1236	1236	1236	0
287	20230906	141500	27949169	1236	1236	1236	1236	0
288	20230906	141400	27949169	1236	1236	1236	1236	0
289	20230906	141300	27949169	1236	1236	1236	1236	0
290	20230906	141200	27949169	1236	1236	1236	1236	0
291	20230906	141100	27949169	1236	1236	1236	1236	0
292	20230906	141000	27949169	1236	1236	1236	1236	0
293	20230906	140900	27949169	1236	1236	1236	1236	0
294	20230906	140800	27949169	1236	1236	1236	1236	2
295	20230906	140700	27946697	1236	1236	1236	1236	1
296	20230906	140600	27945461	1235	1235	1235	1235	0
297	20230906	140500	27945461	1235	1235	1235	1235	272
298	20230906	140400	27609541	1237	1237	1237	1237	0
299	20230906	140300	27609541	1237	1237	1237	1237	200
300	20230906	140200	27362141	1237	1237	1237	1237	0
301	20230906	140100	27362141	1237	1237	1237	1237	0
302	20230906	140000	27362141	1237	1237	1237	1237	0
303	20230906	135900	27362141	1237	1237	1237	1237	0
304	20230906	135800	27362141	1237	1237	1237	1237	0
305	20230906	135700	27362141	1237	1237	1237	1237	1
306	20230906	135600	27360904	1237	1237	1237	1237	0
307	20230906	135500	27360904	1237	1237	1237	1237	0
308	20230906	135400	27360904	1237	1237	1237	1237	0
309	20230906	135300	27360904	1237	1237	1237	1237	0
310	20230906	135200	27360904	1237	1237	1237	1237	0
311	20230906	135100	27360904	1237	1237	1237	1237	0
312	20230906	135000	27360904	1237	1237	1237	1237	0
313	20230906	134900	27360904	1237	1237	1237	1237	1
314	20230906	134800	27359667	1238	1238	1238	1238	0
315	20230906	134700	27359667	1238	1238	1238	1238	0
316	20230906	134600	27359667	1238	1238	1238	1238	0
317	20230906	134500	27359667	1238	1238	1238	1238	0
318	20230906	134400	27359667	1238	1238	1238	1238	0
319	20230906	134300	27359667	1238	1238	1238	1238	0
320	20230906	134200	27359667	1238	1238	1238	1238	0
321	20230906	134100	27359667	1238	1238	1238	1238	0
322	20230906	134000	27359667	1238	1238	1238	1238	0
323	20230906	133900	27359667	1238	1238	1238	1238	132
324	20230906	133800	27196251	1238	1238	1238	1238	0
325	20230906	133700	27196251	1238	1238	1238	1238	0
326	20230906	133600	27196251	1238	1238	1238	1238	0
327	20230906	133500	27196251	1238	1238	1238	1238	0
328	20230906	133400	27196251	1238	1238	1238	1238	0
329	20230906	133300	27196251	1238	1238	1238	1238	0
330	20230906	133200	27196251	1238	1238	1238	1238	0
331	20230906	133100	27196251	1238	1238	1238	1238	0
332	20230906	133000	27196251	1238	1238	1238	1238	0
333	20230906	132900	27196251	1238	1238	1238	1238	0
334	20230906	132800	27196251	1238	1238	1238	1238	0
335	20230906	132700	27196251	1238	1238	1238	1238	0
336	20230906	132600	27196251	1238	1238	1238	1238	0
337	20230906	132500	27196251	1238	1238	1238	1238	0
338	20230906	132400	27196251	1238	1238	1238	1238	0
339	20230906	132300	27196251	1238	1238	1238	1238	0
340	20230906	132200	27196251	1238	1238	1238	1238	0
341	20230906	132100	27196251	1238	1238	1238	1238	0
342	20230906	132000	27196251	1238	1238	1238	1238	0
343	20230906	131900	27196251	1238	1234	1238	1234	65
344	20230906	131800	27116001	1238	1238	1238	1238	274
345	20230906	131700	26776789	1238	1235	1238	1235	30
346	20230906	131600	26739710	1235	1235	1235	1233	255
347	20230906	131500	26424795	1235	1235	1235	1235	0
348	20230906	131400	26424795	1235	1235	1235	1235	0
349	20230906	131300	26424795	1235	1235	1235	1235	0
350	20230906	131200	26424795	1235	1235	1235	1235	0
351	20230906	131100	26424795	1235	1235	1235	1235	0
352	20230906	131000	26424795	1235	1235	1235	1235	1
353	20230906	130900	26423560	1234	1234	1234	1234	0
354	20230906	130800	26423560	1234	1234	1234	1234	0
355	20230906	130700	26423560	1234	1234	1234	1234	0
356	20230906	130600	26423560	1234	1234	1234	1234	0
357	20230906	130500	26423560	1234	1234	1234	1234	0
358	20230906	130400	26423560	1234	1234	1234	1234	400
359	20230906	130300	25929960	1234	1234	1234	1234	0
360	20230906	130200	25929960	1234	1234	1234	1234	0
361	20230906	130100	25929960	1234	1234	1234	1234	1
362	20230906	130000	25928726	1233	1233	1233	1233	3
363	20230906	125900	25925027	1233	1233	1233	1233	0
364	20230906	125800	25925027	1233	1233	1233	1233	3
365	20230906	125700	25921328	1234	1234	1234	1234	0
366	20230906	125600	25921328	1234	1234	1234	1234	0
367	20230906	125500	25921328	1234	1234	1234	1234	0
368	20230906	125400	25921328	1234	1234	1234	1234	0
369	20230906	125300	25921328	1234	1234	1234	1234	0
370	20230906	125200	25921328	1234	1234	1234	1234	0
371	20230906	125100	25921328	1234	1234	1234	1234	0
372	20230906	125000	25921328	1234	1233	1234	1233	2
373	20230906	124900	25918861	1234	1234	1234	1233	58
374	20230906	124800	25847296	1234	1234	1234	1234	1
375	20230906	124700	25846062	1233	1233	1233	1233	3
376	20230906	124600	25842363	1234	1234	1234	1234	1
377	20230906	124500	25841129	1233	1233	1233	1233	3
378	20230906	124400	25837430	1233	1233	1233	1233	3
379	20230906	124300	25833731	1233	1234	1234	1233	1333
380	20230906	124200	24188836	1234	1234	1234	1234	4
381	20230906	124100	24183900	1234	1234	1234	1234	4
382	20230906	124000	24178964	1235	1235	1235	1235	0
383	20230906	123900	24178964	1235	1235	1235	1235	0
384	20230906	123800	24178964	1235	1235	1235	1235	0
385	20230906	123700	24178964	1235	1235	1235	1235	0
386	20230906	123600	24178964	1235	1235	1235	1235	0
387	20230906	123500	24178964	1235	1234	1235	1234	13
388	20230906	123400	24162912	1234	1234	1234	1234	0
389	20230906	123300	24162912	1234	1234	1234	1234	3
390	20230906	123200	24159210	1234	1234	1234	1234	3
391	20230906	123100	24155508	1234	1234	1234	1234	0
392	20230906	123000	24155508	1234	1234	1234	1234	3
393	20230906	122900	24151806	1234	1234	1234	1234	0
394	20230906	122800	24151806	1234	1234	1234	1234	6
395	20230906	122700	24144402	1234	1234	1234	1234	3
396	20230906	122600	24140700	1234	1234	1234	1234	0
397	20230906	122500	24140700	1234	1234	1234	1234	3
398	20230906	122400	24136998	1234	1234	1234	1234	3
399	20230906	122300	24133296	1234	1234	1234	1234	3
400	20230906	122200	24129594	1235	1235	1235	1235	0
401	20230906	122100	24129594	1235	1234	1235	1234	4
402	20230906	122000	24124657	1234	1234	1234	1234	555
403	20230906	121900	23439787	1234	1234	1234	1234	3
404	20230906	121800	23436085	1234	1234	1234	1234	6
405	20230906	121700	23428681	1235	1235	1235	1235	1
406	20230906	121600	23427446	1234	1234	1234	1234	4
407	20230906	121500	23422510	1234	1234	1234	1234	0
408	20230906	121400	23422510	1234	1234	1234	1234	0
409	20230906	121300	23422510	1234	1234	1234	1234	4
410	20230906	121200	23417574	1234	1234	1234	1234	0
411	20230906	121100	23417574	1234	1234	1234	1234	4
412	20230906	121000	23412638	1234	1234	1234	1234	0
413	20230906	120900	23412638	1234	1234	1234	1234	4
414	20230906	120800	23407702	1235	1235	1235	1235	0
415	20230906	120700	23407702	1235	1235	1235	1235	1
416	20230906	120600	23406467	1234	1234	1234	1234	4
417	20230906	120500	23401531	1234	1234	1234	1234	0
418	20230906	120400	23401531	1234	1234	1234	1234	8
419	20230906	120300	23391659	1234	1234	1234	1234	0
420	20230906	120200	23391659	1234	1234	1234	1234	0
421	20230906	120100	23391659	1234	1234	1234	1234	4
422	20230906	120000	23386723	1234	1234	1234	1234	0
423	20230906	115900	23386723	1234	1234	1234	1234	4
424	20230906	115800	23381787	1234	1235	1235	1234	3
425	20230906	115700	23378084	1234	1234	1234	1234	0
426	20230906	115600	23378084	1234	1234	1234	1234	4
427	20230906	115500	23373148	1235	1235	1235	1235	1
428	20230906	115400	23371913	1234	1234	1234	1234	4
429	20230906	115300	23366977	1234	1234	1234	1234	0
430	20230906	115200	23366977	1234	1234	1234	1234	4
431	20230906	115100	23362041	1235	1235	1235	1235	1
432	20230906	115000	23360806	1234	1234	1234	1234	0
433	20230906	114900	23360806	1234	1234	1234	1234	6
434	20230906	114800	23353402	1236	1236	1236	1236	0
435	20230906	114700	23353402	1236	1236	1236	1236	0
436	20230906	114600	23353402	1236	1236	1236	1236	0
437	20230906	114500	23353402	1236	1236	1236	1236	0
438	20230906	114400	23353402	1236	1236	1236	1236	0
439	20230906	114300	23353402	1236	1236	1236	1236	0
440	20230906	114200	23353402	1236	1236	1236	1236	0
441	20230906	114100	23353402	1236	1236	1236	1236	0
442	20230906	114000	23353402	1236	1236	1236	1236	0
443	20230906	113900	23353402	1236	1236	1236	1236	0
444	20230906	113800	23353402	1236	1236	1236	1236	0
445	20230906	113700	23353402	1236	1236	1236	1236	0
446	20230906	113600	23353402	1236	1236	1236	1236	0
447	20230906	113500	23353402	1236	1236	1236	1236	0
448	20230906	113400	23353402	1236	1236	1236	1236	0
449	20230906	113300	23353402	1236	1236	1236	1236	0
450	20230906	113200	23353402	1236	1234	1236	1233	1447
451	20230906	113100	21569090	1234	1236	1236	1234	112
452	20230906	113000	21430682	1236	1236	1236	1236	10
453	20230906	112900	21418322	1232	1232	1232	1232	0
454	20230906	112800	21418322	1232	1232	1232	1232	0
455	20230906	112700	21418322	1232	1232	1232	1232	0
456	20230906	112600	21418322	1232	1232	1232	1232	0
457	20230906	112500	21418322	1232	1232	1232	1232	0
458	20230906	112400	21418322	1232	1232	1232	1232	0
459	20230906	112300	21418322	1232	1232	1232	1232	0
460	20230906	112200	21418322	1232	1232	1232	1232	0
461	20230906	112100	21418322	1232	1232	1232	1232	0
462	20230906	112000	21418322	1232	1236	1238	1232	297
463	20230906	111900	21050837	1235	1234	1235	1234	29
464	20230906	111800	21015045	1232	1232	1232	1232	0
465	20230906	111700	21015045	1232	1232	1232	1232	6
466	20230906	111600	21007653	1234	1234	1234	1234	0
467	20230906	111500	21007653	1234	1234	1234	1234	0
468	20230906	111400	21007653	1234	1234	1234	1234	0
469	20230906	111300	21007653	1234	1234	1234	1234	0
470	20230906	111200	21007653	1234	1234	1234	1234	0
471	20230906	111100	21007653	1234	1231	1234	1231	19
472	20230906	111000	20984234	1231	1231	1231	1231	0
473	20230906	110900	20984234	1231	1231	1231	1231	0
474	20230906	110800	20984234	1231	1231	1231	1231	1
475	20230906	110700	20983003	1231	1231	1231	1231	0
476	20230906	110600	20983003	1231	1231	1231	1231	9
477	20230906	110500	20971924	1231	1231	1231	1231	0
478	20230906	110400	20971924	1231	1231	1231	1231	0
479	20230906	110300	20971924	1231	1231	1231	1231	0
480	20230906	110200	20971924	1231	1232	1232	1231	324
481	20230906	110100	20572978	1235	1235	1235	1235	0
482	20230906	110000	20572978	1235	1235	1235	1235	0
483	20230906	105900	20572978	1235	1235	1235	1235	0
484	20230906	105800	20572978	1235	1232	1235	1232	18
485	20230906	105700	20550772	1232	1232	1232	1232	0
486	20230906	105600	20550772	1232	1232	1232	1232	0
487	20230906	105500	20550772	1232	1232	1232	1232	0
488	20230906	105400	20550772	1232	1232	1232	1232	8
489	20230906	105300	20540916	1232	1232	1232	1232	0
490	20230906	105200	20540916	1232	1232	1232	1232	0
491	20230906	105100	20540916	1232	1232	1232	1232	0
492	20230906	105000	20540916	1232	1232	1232	1232	8
493	20230906	104900	20531060	1233	1233	1233	1233	0
494	20230906	104800	20531060	1233	1233	1233	1233	0
495	20230906	104700	20531060	1233	1233	1233	1233	0
496	20230906	104600	20531060	1233	1233	1233	1233	0
497	20230906	104500	20531060	1233	1233	1233	1232	115
498	20230906	104400	20389279	1232	1232	1232	1232	7
499	20230906	104300	20380655	1231	1231	1231	1231	0
500	20230906	104200	20380655	1231	1231	1231	1231	7
501	20230906	104100	20372038	1233	1233	1233	1233	0
502	20230906	104000	20372038	1233	1233	1233	1233	1
503	20230906	103900	20370805	1231	1231	1231	1231	6
504	20230906	103800	20363419	1231	1231	1231	1231	0
505	20230906	103700	20363419	1231	1231	1231	1231	4
506	20230906	103600	20358495	1231	1231	1231	1231	0
507	20230906	103500	20358495	1231	1233	1233	1231	131
508	20230906	103400	20197175	1233	1233	1233	1233	0
509	20230906	103300	20197175	1233	1233	1233	1233	0
510	20230906	103200	20197175	1233	1233	1233	1233	0
511	20230906	103100	20197175	1233	1233	1233	1233	0
512	20230906	103000	20197175	1233	1233	1233	1233	1
513	20230906	102900	20195942	1234	1234	1234	1234	0
514	20230906	102800	20195942	1234	1234	1234	1234	0
515	20230906	102700	20195942	1234	1234	1234	1234	0
516	20230906	102600	20195942	1234	1234	1234	1234	10
517	20230906	102500	20183602	1233	1233	1233	1233	0
518	20230906	102400	20183602	1233	1233	1233	1233	0
519	20230906	102300	20183602	1233	1233	1233	1233	0
520	20230906	102200	20183602	1233	1233	1233	1233	0
521	20230906	102100	20183602	1233	1233	1233	1233	0
522	20230906	102000	20183602	1233	1233	1233	1233	0
523	20230906	101900	20183602	1233	1233	1233	1233	0
524	20230906	101800	20183602	1233	1233	1233	1233	0
525	20230906	101700	20183602	1233	1233	1233	1233	0
526	20230906	101600	20183602	1233	1233	1233	1233	0
527	20230906	101500	20183602	1233	1233	1233	1233	0
528	20230906	101400	20183602	1233	1233	1233	1233	0
529	20230906	101300	20183602	1233	1233	1233	1233	0
530	20230906	101200	20183602	1233	1233	1233	1233	0
531	20230906	101100	20183602	1233	1233	1233	1233	0
532	20230906	101000	20183602	1233	1233	1233	1233	0
533	20230906	100900	20183602	1233	1233	1233	1233	0
534	20230906	100800	20183602	1233	1233	1233	1233	11
535	20230906	100700	20170039	1233	1233	1233	1233	34
536	20230906	100600	20128117	1233	1233	1233	1233	14
537	20230906	100500	20110855	1233	1233	1233	1233	24
538	20230906	100400	20081263	1233	1233	1233	1233	32
539	20230906	100300	20041807	1233	1233	1233	1233	22
540	20230906	100200	20014681	1233	1233	1233	1233	9
541	20230906	100100	20003584	1235	1235	1235	1235	20
542	20230906	100000	19978884	1235	1235	1235	1235	30
543	20230906	095900	19941834	1235	1235	1235	1235	48
544	20230906	095800	19882554	1235	1235	1235	1235	18
545	20230906	095700	19860324	1235	1235	1235	1235	0
546	20230906	095600	19860324	1235	1235	1235	1235	34
547	20230906	095500	19818334	1234	1233	1234	1233	381
548	20230906	095400	19348261	1233	1233	1233	1233	0
549	20230906	095300	19348261	1233	1233	1233	1233	130
550	20230906	095200	19187971	1234	1234	1234	1234	1
551	20230906	095100	19186737	1234	1234	1234	1234	9
552	20230906	095000	19175631	1235	1236	1236	1235	11
553	20230906	094900	19162045	1237	1237	1237	1237	0
554	20230906	094800	19162045	1237	1237	1237	1237	80
555	20230906	094700	19063085	1238	1238	1238	1238	0
556	20230906	094600	19063085	1238	1238	1238	1238	80
557	20230906	094500	18964045	1238	1238	1238	1238	4
558	20230906	094400	18959093	1244	1244	1244	1244	0
559	20230906	094300	18959093	1244	1244	1244	1244	0
560	20230906	094200	18959093	1244	1232	1244	1231	6695
561	20230906	094100	10639466	1234	1234	1234	1234	1
562	20230906	094000	10638232	1231	1234	1234	1231	1111
563	20230906	093900	9269321	1237	1234	1237	1234	10
564	20230906	093800	9256978	1237	1237	1237	1237	0
565	20230906	093700	9256978	1237	1234	1237	1234	10
566	20230906	093600	9244635	1238	1238	1238	1238	0
567	20230906	093500	9244635	1238	1238	1238	1234	23
568	20230906	093400	9216245	1234	1238	1238	1234	15
569	20230906	093300	9197731	1239	1239	1239	1239	0
570	20230906	093200	9197731	1239	1239	1239	1239	0
571	20230906	093100	9197731	1239	1239	1239	1239	5
572	20230906	093000	9191536	1239	1239	1239	1239	0
573	20230906	092900	9191536	1239	1234	1239	1234	21
574	20230906	092800	9165573	1234	1234	1234	1234	0
575	20230906	092700	9165573	1234	1234	1234	1234	9
576	20230906	092600	9154467	1233	1233	1233	1233	0
577	20230906	092500	9154467	1233	1233	1233	1233	0
578	20230906	092400	9154467	1233	1233	1233	1233	9
579	20230906	092300	9143370	1238	1238	1238	1238	800
580	20230906	092200	8152970	1238	1238	1238	1238	0
581	20230906	092100	8152970	1238	1238	1238	1238	0
582	20230906	092000	8152970	1238	1238	1238	1238	0
583	20230906	091900	8152970	1238	1238	1238	1238	0
584	20230906	091800	8152970	1238	1238	1238	1238	80
585	20230906	091700	8053930	1238	1238	1238	1238	0
586	20230906	091600	8053930	1238	1238	1238	1238	0
587	20230906	091500	8053930	1238	1238	1238	1238	200
588	20230906	091400	7806330	1239	1239	1239	1239	0
589	20230906	091300	7806330	1239	1239	1239	1239	0
590	20230906	091200	7806330	1239	1239	1239	1239	0
591	20230906	091100	7806330	1239	1239	1239	1239	0
592	20230906	091000	7806330	1239	1239	1239	1239	0
593	20230906	090900	7806330	1239	1239	1239	1239	0
594	20230906	090800	7806330	1239	1239	1239	1239	0
595	20230906	090700	7806330	1239	1239	1239	1239	1
596	20230906	090600	7805091	1230	1242	1244	1230	5750
597	20230906	090500	724977	1237	1237	1237	1237	81
598	20230906	090400	624780	1243	1243	1243	1243	0
599	20230906	090300	624780	1243	1243	1243	1243	0
600	20230906	090200	624780	1243	1243	1243	1243	0
601	20230906	090100	624780	1243	1237	1243	1237	500
602	20230906	090000	3700	1231	1238	1238	1231	3