KissMeData/032280/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190500	41967653	1870	1870	1870	1870	397
3	20230918	190400	41967653	1870	1870	1870	1870	0
4	20230918	190300	41967653	1870	1870	1870	1870	0
5	20230918	190200	41967653	1870	1870	1870	1870	0
6	20230918	190100	41967653	1870	1870	1870	1870	0
7	20230918	190000	41967653	1870	1870	1870	1870	0
8	20230918	185900	41967653	1870	1870	1870	1870	0
9	20230918	185800	41967653	1870	1870	1870	1870	0
10	20230918	185700	41967653	1870	1870	1870	1870	0
11	20230918	185600	41967653	1870	1870	1870	1870	0
12	20230918	185500	41967653	1870	1870	1870	1870	0
13	20230918	185400	41967653	1870	1870	1870	1870	0
14	20230918	185300	41967653	1870	1870	1870	1870	0
15	20230918	185200	41967653	1870	1870	1870	1870	0
16	20230918	185100	41967653	1870	1870	1870	1870	0
17	20230918	185000	41967653	1870	1870	1870	1870	0
18	20230918	184900	41967653	1870	1870	1870	1870	0
19	20230918	184800	41967653	1870	1870	1870	1870	0
20	20230918	184700	41967653	1870	1870	1870	1870	0
21	20230918	184600	41967653	1870	1870	1870	1870	0
22	20230918	184500	41967653	1870	1870	1870	1870	0
23	20230918	184400	41967653	1870	1870	1870	1870	0
24	20230918	184300	41967653	1870	1870	1870	1870	0
25	20230918	184200	41967653	1870	1870	1870	1870	0
26	20230918	184100	41967653	1870	1870	1870	1870	0
27	20230918	184000	41967653	1870	1870	1870	1870	0
28	20230918	183900	41967653	1870	1870	1870	1870	0
29	20230918	183800	41967653	1870	1870	1870	1870	0
30	20230918	183700	41967653	1870	1870	1870	1870	0
31	20230918	183600	41967653	1870	1870	1870	1870	0
32	20230918	183500	41967653	1870	1870	1870	1870	397
33	20230918	183400	41967653	1870	1870	1870	1870	0
34	20230918	183300	41967653	1870	1870	1870	1870	0
35	20230918	183200	41967653	1870	1870	1870	1870	0
36	20230918	183100	41967653	1870	1870	1870	1870	0
37	20230918	183000	41967653	1870	1870	1870	1870	0
38	20230918	182900	41967653	1870	1870	1870	1870	0
39	20230918	182800	41967653	1870	1870	1870	1870	0
40	20230918	182700	41967653	1870	1870	1870	1870	0
41	20230918	182600	41967653	1870	1870	1870	1870	0
42	20230918	182500	41967653	1870	1870	1870	1870	0
43	20230918	182400	41967653	1870	1870	1870	1870	0
44	20230918	182300	41967653	1870	1870	1870	1870	0
45	20230918	182200	41967653	1870	1870	1870	1870	0
46	20230918	182100	41967653	1870	1870	1870	1870	0
47	20230918	182000	41967653	1870	1870	1870	1870	0
48	20230918	181900	41967653	1870	1870	1870	1870	0
49	20230918	181800	41967653	1870	1870	1870	1870	0
50	20230918	181700	41967653	1870	1870	1870	1870	0
51	20230918	181600	41967653	1870	1870	1870	1870	0
52	20230918	181500	41967653	1870	1870	1870	1870	0
53	20230918	181400	41967653	1870	1870	1870	1870	0
54	20230918	181300	41967653	1870	1870	1870	1870	0
55	20230918	181200	41967653	1870	1870	1870	1870	0
56	20230918	181100	41967653	1870	1870	1870	1870	0
57	20230918	181000	41967653	1870	1870	1870	1870	0
58	20230918	180900	41967653	1870	1870	1870	1870	0
59	20230918	180800	41967653	1870	1870	1870	1870	0
60	20230918	180700	41967653	1870	1870	1870	1870	0
61	20230918	180600	41967653	1870	1870	1870	1870	0
62	20230918	180500	41967653	1870	1870	1870	1870	397
63	20230918	180400	41967653	1870	1870	1870	1870	0
64	20230918	180300	41967653	1870	1870	1870	1870	0
65	20230918	180200	41967653	1870	1870	1870	1870	0
66	20230918	180100	41967653	1870	1870	1870	1870	0
67	20230918	180000	41967653	1870	1870	1870	1870	0
68	20230918	175900	41967653	1870	1870	1870	1870	0
69	20230918	175800	41967653	1870	1870	1870	1870	0
70	20230918	175700	41967653	1870	1870	1870	1870	0
71	20230918	175600	41967653	1870	1870	1870	1870	0
72	20230918	175500	41967653	1870	1870	1870	1870	0
73	20230918	175400	41967653	1870	1870	1870	1870	0
74	20230918	175300	41967653	1870	1870	1870	1870	0
75	20230918	175200	41967653	1870	1870	1870	1870	0
76	20230918	175100	41967653	1870	1870	1870	1870	0
77	20230918	175000	41967653	1870	1870	1870	1870	0
78	20230918	174900	41967653	1870	1870	1870	1870	0
79	20230918	174800	41967653	1870	1870	1870	1870	0
80	20230918	174700	41967653	1870	1870	1870	1870	0
81	20230918	174600	41967653	1870	1870	1870	1870	0
82	20230918	174500	41967653	1870	1870	1870	1870	0
83	20230918	174400	41967653	1870	1870	1870	1870	0
84	20230918	174300	41967653	1870	1870	1870	1870	0
85	20230918	174200	41967653	1870	1870	1870	1870	0
86	20230918	174100	41967653	1870	1870	1870	1870	0
87	20230918	174000	41967653	1870	1870	1870	1870	0
88	20230918	173900	41967653	1870	1870	1870	1870	0
89	20230918	173800	41967653	1870	1870	1870	1870	0
90	20230918	173700	41967653	1870	1870	1870	1870	0
91	20230918	173600	41967653	1870	1870	1870	1870	0
92	20230918	173500	41967653	1870	1870	1870	1870	397
93	20230918	173400	41967653	1870	1870	1870	1870	0
94	20230918	173300	41967653	1870	1870	1870	1870	0
95	20230918	173200	41967653	1870	1870	1870	1870	0
96	20230918	173100	41967653	1870	1870	1870	1870	0
97	20230918	173000	41967653	1870	1870	1870	1870	0
98	20230918	172900	41967653	1870	1870	1870	1870	0
99	20230918	172800	41967653	1870	1870	1870	1870	0
100	20230918	172700	41967653	1870	1870	1870	1870	0
101	20230918	172600	41967653	1870	1870	1870	1870	0
102	20230918	172500	41967653	1870	1870	1870	1870	0
103	20230918	172400	41967653	1870	1870	1870	1870	0
104	20230918	172300	41967653	1870	1870	1870	1870	0
105	20230918	172200	41967653	1870	1870	1870	1870	0
106	20230918	172100	41967653	1870	1870	1870	1870	0
107	20230918	172000	41967653	1870	1870	1870	1870	0
108	20230918	171900	41967653	1870	1870	1870	1870	0
109	20230918	171800	41967653	1870	1870	1870	1870	0
110	20230918	171700	41967653	1870	1870	1870	1870	0
111	20230918	171600	41967653	1870	1870	1870	1870	0
112	20230918	171500	41967653	1870	1870	1870	1870	0
113	20230918	171400	41967653	1870	1870	1870	1870	0
114	20230918	171300	41967653	1870	1870	1870	1870	0
115	20230918	171200	41967653	1870	1870	1870	1870	0
116	20230918	171100	41967653	1870	1870	1870	1870	0
117	20230918	171000	41967653	1870	1870	1870	1870	0
118	20230918	170900	41967653	1870	1870	1870	1870	0
119	20230918	170800	41967653	1870	1870	1870	1870	0
120	20230918	170700	41967653	1870	1870	1870	1870	0
121	20230918	170600	41967653	1870	1870	1870	1870	0
122	20230918	170500	41967653	1870	1870	1870	1870	397
123	20230918	170400	41967653	1870	1870	1870	1870	0
124	20230918	170300	41967653	1870	1870	1870	1870	0
125	20230918	170200	41967653	1870	1870	1870	1870	0
126	20230918	170100	41967653	1870	1870	1870	1870	0
127	20230918	170000	41967653	1870	1870	1870	1870	0
128	20230918	165900	41967653	1870	1870	1870	1870	0
129	20230918	165800	41967653	1870	1870	1870	1870	0
130	20230918	165700	41967653	1870	1870	1870	1870	0
131	20230918	165600	41967653	1870	1870	1870	1870	0
132	20230918	165500	41967653	1870	1870	1870	1870	0
133	20230918	165400	41967653	1870	1870	1870	1870	0
134	20230918	165300	41967653	1870	1870	1870	1870	0
135	20230918	165200	41967653	1870	1870	1870	1870	0
136	20230918	165100	41967653	1870	1870	1870	1870	0
137	20230918	165000	41967653	1870	1870	1870	1870	0
138	20230918	164900	41967653	1870	1870	1870	1870	0
139	20230918	164800	41967653	1870	1870	1870	1870	0
140	20230918	164700	41967653	1870	1870	1870	1870	0
141	20230918	164600	41967653	1870	1870	1870	1870	0
142	20230918	164500	41967653	1870	1870	1870	1870	0
143	20230918	164400	41967653	1870	1870	1870	1870	0
144	20230918	164300	41967653	1870	1870	1870	1870	0
145	20230918	164200	41967653	1870	1870	1870	1870	0
146	20230918	164100	41967653	1870	1870	1870	1870	0
147	20230918	164000	41967653	1870	1870	1870	1870	0
148	20230918	163900	41967653	1870	1870	1870	1870	0
149	20230918	163800	41967653	1870	1870	1870	1870	0
150	20230918	163700	41967653	1870	1870	1870	1870	0
151	20230918	163600	41967653	1870	1870	1870	1870	0
152	20230918	163500	41967653	1870	1870	1870	1870	397
153	20230918	163400	41967653	1870	1870	1870	1870	0
154	20230918	163300	41967653	1870	1870	1870	1870	0
155	20230918	163200	41967653	1870	1870	1870	1870	0
156	20230918	163100	41967653	1870	1870	1870	1870	0
157	20230918	163000	41967653	1870	1870	1870	1870	0
158	20230918	162900	41967653	1870	1870	1870	1870	0
159	20230918	162800	41967653	1870	1870	1870	1870	0
160	20230918	162700	41967653	1870	1870	1870	1870	0
161	20230918	162600	41967653	1870	1870	1870	1870	0
162	20230918	162500	41967653	1870	1870	1870	1870	0
163	20230918	162400	41967653	1870	1870	1870	1870	0
164	20230918	162300	41967653	1870	1870	1870	1870	0
165	20230918	162200	41967653	1870	1870	1870	1870	0
166	20230918	162100	41967653	1870	1870	1870	1870	0
167	20230918	162000	41967653	1870	1870	1870	1870	0
168	20230918	161900	41967653	1870	1870	1870	1870	0
169	20230918	161800	41967653	1870	1870	1870	1870	0
170	20230918	161700	41967653	1870	1870	1870	1870	0
171	20230918	161600	41967653	1870	1870	1870	1870	0
172	20230918	161500	41967653	1870	1870	1870	1870	0
173	20230918	161400	41967653	1870	1870	1870	1870	0
174	20230918	161300	41967653	1870	1870	1870	1870	0
175	20230918	161200	41967653	1870	1870	1870	1870	0
176	20230918	161100	41967653	1870	1870	1870	1870	0
177	20230918	161000	41967653	1870	1870	1870	1870	0
178	20230918	160900	41967653	1870	1870	1870	1870	0
179	20230918	160800	41967653	1870	1870	1870	1870	0
180	20230918	160700	41967653	1870	1870	1870	1870	0
181	20230918	160600	41967653	1870	1870	1870	1870	0
182	20230918	160500	41967653	1870	1870	1870	1870	397
183	20230918	160400	41967653	1870	1870	1870	1870	0
184	20230918	160300	41967653	1870	1870	1870	1870	0
185	20230918	160200	41967653	1870	1870	1870	1870	0
186	20230918	160100	41967653	1870	1870	1870	1870	0
187	20230918	160000	41967653	1870	1870	1870	1870	0
188	20230918	155900	41967653	1870	1870	1870	1870	0
189	20230918	155800	41967653	1870	1870	1870	1870	0
190	20230918	155700	41967653	1870	1870	1870	1870	0
191	20230918	155600	41967653	1870	1870	1870	1870	0
192	20230918	155500	41967653	1870	1870	1870	1870	0
193	20230918	155400	41967653	1870	1870	1870	1870	0
194	20230918	155300	41967653	1870	1870	1870	1870	0
195	20230918	155200	41967653	1870	1870	1870	1870	0
196	20230918	155100	41967653	1870	1870	1870	1870	0
197	20230918	155000	41967653	1870	1870	1870	1870	0
198	20230918	154900	41967653	1870	1870	1870	1870	0
199	20230918	154800	41967653	1870	1870	1870	1870	0
200	20230918	154700	41967653	1870	1870	1870	1870	0
201	20230918	154600	41967653	1870	1870	1870	1870	0
202	20230918	154500	41967653	1870	1870	1870	1870	0
203	20230918	154400	41967653	1870	1870	1870	1870	0
204	20230918	154300	41967653	1870	1870	1870	1870	0
205	20230918	154200	41967653	1870	1870	1870	1870	0
206	20230918	154100	41967653	1870	1870	1870	1870	0
207	20230918	154000	41967653	1870	1870	1870	1870	0
208	20230918	153900	41967653	1870	1870	1870	1870	0
209	20230918	153800	41967653	1870	1870	1870	1870	0
210	20230918	153700	41967653	1870	1870	1870	1870	0
211	20230918	153600	41967653	1870	1870	1870	1870	0
212	20230918	153500	41967653	1870	1870	1870	1870	397
213	20230918	153400	41967653	1870	1870	1870	1870	0
214	20230918	153300	41967653	1870	1870	1870	1870	0
215	20230918	153200	41967653	1870	1870	1870	1870	0
216	20230918	153100	41967653	1870	1870	1870	1870	0
217	20230918	153000	41967653	1870	1870	1870	1870	397
218	20230918	152900	41225263	1870	1870	1870	1870	0
219	20230918	152800	41225263	1870	1870	1870	1870	0
220	20230918	152700	41225263	1870	1870	1870	1870	0
221	20230918	152600	41225263	1870	1870	1870	1870	0
222	20230918	152500	41225263	1870	1870	1870	1870	0
223	20230918	152400	41225263	1870	1870	1870	1870	0
224	20230918	152300	41225263	1870	1870	1870	1870	0
225	20230918	152200	41225263	1870	1870	1870	1870	0
226	20230918	152100	41225263	1870	1870	1870	1870	0
227	20230918	152000	41225263	1870	1870	1870	1870	0
228	20230918	151900	41225263	1870	1870	1870	1870	0
229	20230918	151800	41225263	1870	1870	1870	1870	0
230	20230918	151700	41225263	1870	1870	1870	1870	0
231	20230918	151600	41225263	1870	1870	1870	1870	0
232	20230918	151500	41225263	1870	1870	1870	1870	0
233	20230918	151400	41225263	1870	1870	1870	1870	0
234	20230918	151300	41225263	1870	1870	1870	1870	0
235	20230918	151200	41225263	1870	1870	1870	1870	0
236	20230918	151100	41225263	1870	1870	1870	1870	0
237	20230918	151000	41225263	1870	1870	1870	1870	1
238	20230918	150900	41223393	1869	1869	1869	1869	0
239	20230918	150800	41223393	1869	1869	1869	1869	0
240	20230918	150700	41223393	1869	1869	1869	1869	0
241	20230918	150600	41223393	1869	1869	1869	1869	0
242	20230918	150500	41223393	1869	1869	1869	1869	154
243	20230918	150400	40935567	1869	1869	1869	1869	0
244	20230918	150300	40935567	1869	1869	1869	1869	0
245	20230918	150200	40935567	1869	1869	1869	1869	0
246	20230918	150100	40935567	1869	1869	1869	1869	69
247	20230918	150000	40806606	1869	1869	1869	1869	0
248	20230918	145900	40806606	1869	1869	1869	1869	0
249	20230918	145800	40806606	1869	1869	1869	1869	0
250	20230918	145700	40806606	1869	1869	1869	1869	1
251	20230918	145600	40804737	1863	1863	1863	1863	0
252	20230918	145500	40804737	1863	1863	1863	1863	44
253	20230918	145400	40722765	1863	1863	1863	1863	0
254	20230918	145300	40722765	1863	1863	1863	1863	2099
255	20230918	145200	36812328	1863	1863	1863	1863	0
256	20230918	145100	36812328	1863	1863	1863	1863	0
257	20230918	145000	36812328	1863	1863	1863	1863	0
258	20230918	144900	36812328	1863	1863	1863	1863	0
259	20230918	144800	36812328	1863	1863	1863	1863	0
260	20230918	144700	36812328	1863	1863	1863	1863	0
261	20230918	144600	36812328	1863	1863	1863	1863	31
262	20230918	144500	36754575	1870	1870	1870	1870	0
263	20230918	144400	36754575	1870	1870	1870	1870	0
264	20230918	144300	36754575	1870	1870	1870	1870	0
265	20230918	144200	36754575	1870	1870	1870	1870	0
266	20230918	144100	36754575	1870	1870	1870	1870	0
267	20230918	144000	36754575	1870	1870	1870	1870	0
268	20230918	143900	36754575	1870	1870	1870	1870	0
269	20230918	143800	36754575	1870	1870	1870	1870	0
270	20230918	143700	36754575	1870	1870	1870	1870	0
271	20230918	143600	36754575	1870	1870	1870	1870	0
272	20230918	143500	36754575	1870	1870	1870	1870	0
273	20230918	143400	36754575	1870	1870	1870	1870	0
274	20230918	143300	36754575	1870	1870	1870	1870	0
275	20230918	143200	36754575	1870	1870	1870	1870	10
276	20230918	143100	36735875	1864	1864	1864	1864	0
277	20230918	143000	36735875	1864	1864	1864	1864	33
278	20230918	142900	36674363	1870	1870	1870	1870	0
279	20230918	142800	36674363	1870	1870	1870	1870	0
280	20230918	142700	36674363	1870	1870	1870	1870	0
281	20230918	142600	36674363	1870	1870	1870	1870	0
282	20230918	142500	36674363	1870	1870	1870	1870	0
283	20230918	142400	36674363	1870	1870	1870	1870	0
284	20230918	142300	36674363	1870	1870	1870	1870	0
285	20230918	142200	36674363	1870	1870	1870	1870	0
286	20230918	142100	36674363	1870	1870	1870	1870	0
287	20230918	142000	36674363	1870	1870	1870	1870	0
288	20230918	141900	36674363	1870	1870	1870	1870	0
289	20230918	141800	36674363	1870	1870	1870	1870	0
290	20230918	141700	36674363	1870	1870	1870	1870	0
291	20230918	141600	36674363	1870	1870	1870	1870	0
292	20230918	141500	36674363	1870	1870	1870	1870	0
293	20230918	141400	36674363	1870	1870	1870	1870	0
294	20230918	141300	36674363	1870	1870	1870	1870	0
295	20230918	141200	36674363	1870	1870	1870	1870	2
296	20230918	141100	36670623	1862	1862	1862	1862	0
297	20230918	141000	36670623	1862	1862	1862	1862	0
298	20230918	140900	36670623	1862	1862	1862	1862	0
299	20230918	140800	36670623	1862	1862	1862	1862	0
300	20230918	140700	36670623	1862	1862	1862	1862	0
301	20230918	140600	36670623	1862	1862	1862	1862	0
302	20230918	140500	36670623	1862	1862	1862	1862	0
303	20230918	140400	36670623	1862	1862	1862	1862	0
304	20230918	140300	36670623	1862	1862	1862	1862	0
305	20230918	140200	36670623	1862	1862	1862	1862	0
306	20230918	140100	36670623	1862	1862	1862	1862	0
307	20230918	140000	36670623	1862	1862	1862	1862	0
308	20230918	135900	36670623	1862	1862	1862	1862	0
309	20230918	135800	36670623	1862	1862	1862	1862	0
310	20230918	135700	36670623	1862	1862	1862	1862	0
311	20230918	135600	36670623	1862	1862	1862	1862	0
312	20230918	135500	36670623	1862	1862	1862	1862	0
313	20230918	135400	36670623	1862	1863	1863	1862	604
314	20230918	135300	35545752	1863	1864	1864	1863	800
315	20230918	135200	34055342	1870	1870	1870	1870	0
316	20230918	135100	34055342	1870	1870	1870	1870	0
317	20230918	135000	34055342	1870	1870	1870	1870	0
318	20230918	134900	34055342	1870	1870	1870	1870	0
319	20230918	134800	34055342	1870	1870	1870	1870	0
320	20230918	134700	34055342	1870	1866	1870	1862	733
321	20230918	134600	32688935	1866	1866	1866	1866	1
322	20230918	134500	32687069	1866	1866	1866	1866	0
323	20230918	134400	32687069	1866	1867	1867	1866	730
324	20230918	134300	31324846	1868	1868	1868	1868	0
325	20230918	134200	31324846	1868	1868	1868	1868	0
326	20230918	134100	31324846	1868	1868	1868	1868	0
327	20230918	134000	31324846	1868	1868	1868	1868	0
328	20230918	133900	31324846	1868	1868	1868	1868	0
329	20230918	133800	31324846	1868	1868	1868	1868	0
330	20230918	133700	31324846	1868	1868	1868	1868	0
331	20230918	133600	31324846	1868	1868	1868	1868	0
332	20230918	133500	31324846	1868	1868	1868	1868	0
333	20230918	133400	31324846	1868	1868	1868	1868	0
334	20230918	133300	31324846	1868	1868	1868	1868	1
335	20230918	133200	31322978	1871	1871	1871	1871	1
336	20230918	133100	31321107	1869	1869	1869	1869	29
337	20230918	133000	31266906	1870	1870	1870	1870	57
338	20230918	132900	31160316	1871	1871	1871	1871	0
339	20230918	132800	31160316	1871	1871	1871	1871	0
340	20230918	132700	31160316	1871	1871	1871	1871	0
341	20230918	132600	31160316	1871	1871	1871	1871	17
342	20230918	132500	31128509	1871	1871	1871	1871	0
343	20230918	132400	31128509	1871	1871	1871	1871	0
344	20230918	132300	31128509	1871	1871	1871	1871	1
345	20230918	132200	31126638	1871	1871	1871	1871	0
346	20230918	132100	31126638	1871	1871	1871	1871	100
347	20230918	132000	30939538	1871	1871	1871	1871	0
348	20230918	131900	30939538	1871	1871	1871	1871	2
349	20230918	131800	30935796	1869	1869	1869	1869	0
350	20230918	131700	30935796	1869	1869	1869	1869	37
351	20230918	131600	30866643	1870	1870	1870	1870	0
352	20230918	131500	30866643	1870	1870	1870	1870	0
353	20230918	131400	30866643	1870	1870	1870	1870	0
354	20230918	131300	30866643	1870	1870	1870	1870	0
355	20230918	131200	30866643	1870	1870	1870	1870	0
356	20230918	131100	30866643	1870	1870	1870	1870	0
357	20230918	131000	30866643	1870	1870	1870	1870	0
358	20230918	130900	30866643	1870	1870	1870	1870	57
359	20230918	130800	30760053	1867	1867	1867	1867	0
360	20230918	130700	30760053	1867	1867	1867	1867	0
361	20230918	130600	30760053	1867	1867	1867	1867	0
362	20230918	130500	30760053	1867	1867	1867	1867	0
363	20230918	130400	30760053	1867	1867	1867	1867	0
364	20230918	130300	30760053	1867	1867	1867	1867	49
365	20230918	130200	30668570	1866	1866	1866	1866	0
366	20230918	130100	30668570	1866	1866	1866	1866	0
367	20230918	130000	30668570	1866	1866	1866	1866	0
368	20230918	125900	30668570	1866	1866	1866	1866	0
369	20230918	125800	30668570	1866	1866	1866	1866	0
370	20230918	125700	30668570	1866	1866	1866	1866	0
371	20230918	125600	30668570	1866	1866	1866	1866	0
372	20230918	125500	30668570	1866	1866	1866	1866	0
373	20230918	125400	30668570	1866	1866	1866	1866	0
374	20230918	125300	30668570	1866	1865	1866	1865	664
375	20230918	125200	29429612	1866	1866	1866	1866	0
376	20230918	125100	29429612	1866	1866	1866	1866	17
377	20230918	125000	29397890	1866	1866	1866	1866	0
378	20230918	124900	29397890	1866	1866	1866	1866	0
379	20230918	124800	29397890	1866	1866	1866	1866	0
380	20230918	124700	29397890	1866	1866	1866	1866	0
381	20230918	124600	29397890	1866	1866	1866	1866	17
382	20230918	124500	29366168	1866	1866	1866	1866	0
383	20230918	124400	29366168	1866	1866	1866	1866	17
384	20230918	124300	29334446	1866	1866	1866	1866	0
385	20230918	124200	29334446	1866	1866	1866	1866	2
386	20230918	124100	29330714	1866	1866	1866	1866	0
387	20230918	124000	29330714	1866	1866	1866	1866	0
388	20230918	123900	29330714	1866	1866	1866	1866	0
389	20230918	123800	29330714	1866	1866	1866	1866	0
390	20230918	123700	29330714	1866	1866	1866	1866	0
391	20230918	123600	29330714	1866	1866	1866	1866	34
392	20230918	123500	29267270	1866	1866	1866	1866	0
393	20230918	123400	29267270	1866	1866	1866	1866	51
394	20230918	123300	29172104	1866	1866	1866	1866	30
395	20230918	123200	29116124	1866	1865	1866	1865	77
396	20230918	123100	28972469	1865	1865	1865	1865	2
397	20230918	123000	28968739	1865	1865	1865	1865	0
398	20230918	122900	28968739	1865	1865	1865	1865	18
399	20230918	122800	28935169	1866	1866	1866	1866	0
400	20230918	122700	28935169	1866	1866	1866	1866	0
401	20230918	122600	28935169	1866	1866	1866	1866	17
402	20230918	122500	28903447	1863	1863	1863	1863	0
403	20230918	122400	28903447	1863	1863	1863	1863	0
404	20230918	122300	28903447	1863	1863	1863	1863	0
405	20230918	122200	28903447	1863	1863	1863	1863	0
406	20230918	122100	28903447	1863	1863	1863	1863	0
407	20230918	122000	28903447	1863	1863	1863	1863	0
408	20230918	121900	28903447	1863	1863	1863	1863	0
409	20230918	121800	28903447	1863	1863	1863	1863	0
410	20230918	121700	28903447	1863	1863	1863	1863	0
411	20230918	121600	28903447	1863	1863	1863	1863	0
412	20230918	121500	28903447	1863	1863	1863	1863	0
413	20230918	121400	28903447	1863	1864	1864	1863	90
414	20230918	121300	28735759	1867	1867	1867	1867	0
415	20230918	121200	28735759	1867	1867	1867	1867	0
416	20230918	121100	28735759	1867	1867	1867	1867	0
417	20230918	121000	28735759	1867	1867	1867	1867	0
418	20230918	120900	28735759	1867	1867	1867	1867	0
419	20230918	120800	28735759	1867	1867	1867	1867	0
420	20230918	120700	28735759	1867	1867	1867	1867	0
421	20230918	120600	28735759	1867	1867	1867	1867	0
422	20230918	120500	28735759	1867	1867	1867	1867	0
423	20230918	120400	28735759	1867	1867	1867	1867	0
424	20230918	120300	28735759	1867	1867	1867	1867	1
425	20230918	120200	28733892	1867	1867	1867	1867	0
426	20230918	120100	28733892	1867	1867	1867	1867	0
427	20230918	120000	28733892	1867	1867	1867	1867	0
428	20230918	115900	28733892	1867	1867	1867	1867	2
429	20230918	115800	28730158	1860	1860	1860	1860	0
430	20230918	115700	28730158	1860	1867	1867	1860	73
431	20230918	115600	28594268	1867	1867	1867	1867	0
432	20230918	115500	28594268	1867	1867	1867	1867	0
433	20230918	115400	28594268	1867	1867	1867	1867	0
434	20230918	115300	28594268	1867	1867	1867	1867	17
435	20230918	115200	28562529	1867	1867	1867	1867	0
436	20230918	115100	28562529	1867	1867	1867	1867	17
437	20230918	115000	28530790	1870	1870	1870	1870	0
438	20230918	114900	28530790	1870	1870	1870	1870	0
439	20230918	114800	28530790	1870	1870	1870	1870	0
440	20230918	114700	28530790	1870	1870	1870	1870	0
441	20230918	114600	28530790	1870	1870	1870	1870	0
442	20230918	114500	28530790	1870	1870	1870	1870	0
443	20230918	114400	28530790	1870	1870	1870	1870	0
444	20230918	114300	28530790	1870	1870	1870	1870	0
445	20230918	114200	28530790	1870	1870	1870	1870	0
446	20230918	114100	28530790	1870	1870	1870	1870	0
447	20230918	114000	28530790	1870	1870	1870	1870	1
448	20230918	113900	28528920	1870	1870	1870	1870	0
449	20230918	113800	28528920	1870	1870	1870	1870	0
450	20230918	113700	28528920	1870	1870	1870	1870	0
451	20230918	113600	28528920	1870	1870	1870	1870	1
452	20230918	113500	28527050	1860	1860	1860	1860	0
453	20230918	113400	28527050	1860	1860	1860	1860	0
454	20230918	113300	28527050	1860	1860	1860	1860	0
455	20230918	113200	28527050	1860	1860	1860	1860	0
456	20230918	113100	28527050	1860	1867	1867	1860	135
457	20230918	113000	28275605	1870	1870	1870	1870	0
458	20230918	112900	28275605	1870	1870	1870	1870	0
459	20230918	112800	28275605	1870	1870	1870	1870	0
460	20230918	112700	28275605	1870	1870	1870	1870	0
461	20230918	112600	28275605	1870	1870	1870	1870	0
462	20230918	112500	28275605	1870	1870	1870	1870	0
463	20230918	112400	28275605	1870	1870	1870	1870	0
464	20230918	112300	28275605	1870	1870	1870	1870	0
465	20230918	112200	28275605	1870	1870	1870	1870	2
466	20230918	112100	28271865	1860	1870	1870	1860	982
467	20230918	112000	26445292	1860	1867	1867	1860	901
468	20230918	111900	24765950	1871	1871	1871	1871	0
469	20230918	111800	24765950	1871	1872	1872	1871	1185
470	20230918	111700	22548628	1872	1872	1872	1872	0
471	20230918	111600	22548628	1872	1872	1873	1872	919
472	20230918	111500	20828242	1872	1872	1872	1872	0
473	20230918	111400	20828242	1872	1872	1872	1872	0
474	20230918	111300	20828242	1872	1872	1872	1872	0
475	20230918	111200	20828242	1872	1872	1872	1872	0
476	20230918	111100	20828242	1872	1872	1872	1872	78
477	20230918	111000	20682226	1871	1871	1871	1871	0
478	20230918	110900	20682226	1871	1871	1871	1871	17
479	20230918	110800	20650419	1871	1871	1871	1871	0
480	20230918	110700	20650419	1871	1871	1871	1871	0
481	20230918	110600	20650419	1871	1871	1871	1871	0
482	20230918	110500	20650419	1871	1871	1871	1871	0
483	20230918	110400	20650419	1871	1871	1871	1871	0
484	20230918	110300	20650419	1871	1871	1871	1871	0
485	20230918	110200	20650419	1871	1871	1871	1871	0
486	20230918	110100	20650419	1871	1871	1871	1871	0
487	20230918	110000	20650419	1871	1871	1871	1871	0
488	20230918	105900	20650419	1871	1871	1871	1871	0
489	20230918	105800	20650419	1871	1871	1871	1871	0
490	20230918	105700	20650419	1871	1871	1871	1871	0
491	20230918	105600	20650419	1871	1871	1871	1871	0
492	20230918	105500	20650419	1871	1871	1871	1871	0
493	20230918	105400	20650419	1871	1871	1871	1871	0
494	20230918	105300	20650419	1871	1871	1871	1871	1
495	20230918	105200	20648548	1861	1861	1861	1861	0
496	20230918	105100	20648548	1861	1861	1861	1861	0
497	20230918	105000	20648548	1861	1861	1861	1861	0
498	20230918	104900	20648548	1861	1866	1866	1861	442
499	20230918	104800	19825777	1869	1869	1869	1869	1
500	20230918	104700	19823908	1872	1872	1872	1872	0
501	20230918	104600	19823908	1872	1872	1872	1872	0
502	20230918	104500	19823908	1872	1872	1872	1872	0
503	20230918	104400	19823908	1872	1872	1872	1872	0
504	20230918	104300	19823908	1872	1872	1872	1872	0
505	20230918	104200	19823908	1872	1872	1872	1872	5
506	20230918	104100	19814548	1872	1872	1872	1872	0
507	20230918	104000	19814548	1872	1871	1872	1871	3
508	20230918	103900	19808934	1871	1871	1871	1871	38
509	20230918	103800	19737836	1871	1871	1871	1871	0
510	20230918	103700	19737836	1871	1871	1871	1871	0
511	20230918	103600	19737836	1871	1871	1871	1871	0
512	20230918	103500	19737836	1871	1873	1873	1871	586
513	20230918	103400	18640390	1875	1875	1875	1875	0
514	20230918	103300	18640390	1875	1875	1875	1875	0
515	20230918	103200	18640390	1875	1875	1875	1875	0
516	20230918	103100	18640390	1875	1875	1875	1875	2
517	20230918	103000	18636640	1873	1873	1873	1873	0
518	20230918	102900	18636640	1873	1873	1873	1873	0
519	20230918	102800	18636640	1873	1873	1873	1873	0
520	20230918	102700	18636640	1873	1873	1873	1873	0
521	20230918	102600	18636640	1873	1873	1873	1873	0
522	20230918	102500	18636640	1873	1875	1875	1873	120
523	20230918	102400	18411680	1875	1875	1875	1875	324
524	20230918	102300	17804180	1873	1873	1873	1873	1
525	20230918	102200	17802307	1875	1875	1875	1875	0
526	20230918	102100	17802307	1875	1875	1875	1875	2
527	20230918	102000	17798557	1873	1873	1873	1873	10
528	20230918	101900	17779827	1875	1875	1875	1875	37
529	20230918	101800	17710452	1874	1874	1874	1874	0
530	20230918	101700	17710452	1874	1874	1874	1874	0
531	20230918	101600	17710452	1874	1874	1874	1874	36
532	20230918	101500	17642988	1875	1875	1875	1875	0
533	20230918	101400	17642988	1875	1875	1875	1875	0
534	20230918	101300	17642988	1875	1875	1875	1875	0
535	20230918	101200	17642988	1875	1875	1875	1875	2
536	20230918	101100	17639238	1873	1873	1873	1873	0
537	20230918	101000	17639238	1873	1873	1873	1873	0
538	20230918	100900	17639238	1873	1873	1873	1873	131
539	20230918	100800	17393875	1873	1873	1873	1873	44
540	20230918	100700	17311463	1873	1873	1873	1873	0
541	20230918	100600	17311463	1873	1873	1873	1873	0
542	20230918	100500	17311463	1873	1873	1873	1873	0
543	20230918	100400	17311463	1873	1873	1873	1873	0
544	20230918	100300	17311463	1873	1873	1873	1873	0
545	20230918	100200	17311463	1873	1873	1873	1873	0
546	20230918	100100	17311463	1873	1873	1873	1873	0
547	20230918	100000	17311463	1873	1873	1873	1873	0
548	20230918	095900	17311463	1873	1873	1873	1873	344
549	20230918	095800	16667151	1873	1873	1873	1869	5
550	20230918	095700	16657794	1866	1866	1866	1866	1
551	20230918	095600	16655928	1873	1873	1873	1873	0
552	20230918	095500	16655928	1873	1873	1873	1873	0
553	20230918	095400	16655928	1873	1873	1873	1873	0
554	20230918	095300	16655928	1873	1873	1873	1873	0
555	20230918	095200	16655928	1873	1873	1873	1873	0
556	20230918	095100	16655928	1873	1873	1873	1873	0
557	20230918	095000	16655928	1873	1873	1873	1873	0
558	20230918	094900	16655928	1873	1873	1873	1873	0
559	20230918	094800	16655928	1873	1873	1873	1873	0
560	20230918	094700	16655928	1873	1873	1873	1873	0
561	20230918	094600	16655928	1873	1873	1873	1873	0
562	20230918	094500	16655928	1873	1873	1873	1873	1
563	20230918	094400	16654055	1866	1867	1867	1866	32
564	20230918	094300	16594330	1867	1867	1867	1867	17
565	20230918	094200	16562591	1867	1867	1867	1867	0
566	20230918	094100	16562591	1867	1867	1867	1867	0
567	20230918	094000	16562591	1867	1867	1867	1867	0
568	20230918	093900	16562591	1867	1867	1867	1867	18
569	20230918	093800	16528985	1867	1866	1867	1866	6
570	20230918	093700	16517784	1867	1867	1867	1867	0
571	20230918	093600	16517784	1867	1867	1867	1867	3
572	20230918	093500	16512183	1873	1873	1873	1873	0
573	20230918	093400	16512183	1873	1873	1873	1873	0
574	20230918	093300	16512183	1873	1873	1873	1873	100
575	20230918	093200	16324883	1873	1873	1873	1873	0
576	20230918	093100	16324883	1873	1873	1873	1873	0
577	20230918	093000	16324883	1873	1873	1873	1873	0
578	20230918	092900	16324883	1873	1873	1873	1873	1
579	20230918	092800	16323010	1863	1863	1863	1863	0
580	20230918	092700	16323010	1863	1863	1863	1863	1567
581	20230918	092600	13403689	1865	1865	1865	1865	0
582	20230918	092500	13403689	1865	1865	1865	1865	0
583	20230918	092400	13403689	1865	1865	1865	1865	0
584	20230918	092300	13403689	1865	1865	1865	1865	0
585	20230918	092200	13403689	1865	1866	1866	1865	998
586	20230918	092100	11542400	1865	1866	1866	1865	818
587	20230918	092000	10016816	1876	1876	1876	1876	0
588	20230918	091900	10016816	1876	1876	1876	1876	0
589	20230918	091800	10016816	1876	1876	1876	1876	0
590	20230918	091700	10016816	1876	1876	1876	1876	1000
591	20230918	091600	8140816	1876	1876	1876	1876	0
592	20230918	091500	8140816	1876	1876	1876	1876	0
593	20230918	091400	8140816	1876	1876	1876	1876	0
594	20230918	091300	8140816	1876	1876	1876	1876	0
595	20230918	091200	8140816	1876	1865	1876	1865	2
596	20230918	091100	8137075	1882	1882	1882	1882	0
597	20230918	091000	8137075	1882	1882	1882	1882	0
598	20230918	090900	8137075	1882	1882	1882	1882	0
599	20230918	090800	8137075	1882	1882	1882	1882	0
600	20230918	090700	8137075	1882	1881	1882	1881	1000
601	20230918	090600	6255241	1882	1882	1882	1882	0
602	20230918	090500	6255241	1882	1865	1882	1865	7
603	20230918	090400	6242124	1864	1864	1864	1864	1257
604	20230918	090300	3899076	1864	1864	1864	1864	0
605	20230918	090200	3899076	1864	1864	1864	1864	68
606	20230918	090100	3772324	1864	1863	1864	1863	581
607	20230918	090000	2689432	1860	1864	1864	1860	1443