KissMeData/032280/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190400	47618339	1867	1867	1867	1867	324
3	20230912	190300	47618339	1867	1867	1867	1867	0
4	20230912	190200	47618339	1867	1867	1867	1867	0
5	20230912	190100	47618339	1867	1867	1867	1867	0
6	20230912	190000	47618339	1867	1867	1867	1867	0
7	20230912	185900	47618339	1867	1867	1867	1867	0
8	20230912	185800	47618339	1867	1867	1867	1867	0
9	20230912	185700	47618339	1867	1867	1867	1867	0
10	20230912	185600	47618339	1867	1867	1867	1867	0
11	20230912	185500	47618339	1867	1867	1867	1867	0
12	20230912	185400	47618339	1867	1867	1867	1867	0
13	20230912	185300	47618339	1867	1867	1867	1867	0
14	20230912	185200	47618339	1867	1867	1867	1867	0
15	20230912	185100	47618339	1867	1867	1867	1867	0
16	20230912	185000	47618339	1867	1867	1867	1867	0
17	20230912	184900	47618339	1867	1867	1867	1867	0
18	20230912	184800	47618339	1867	1867	1867	1867	0
19	20230912	184700	47618339	1867	1867	1867	1867	0
20	20230912	184600	47618339	1867	1867	1867	1867	0
21	20230912	184500	47618339	1867	1867	1867	1867	0
22	20230912	184400	47618339	1867	1867	1867	1867	0
23	20230912	184300	47618339	1867	1867	1867	1867	0
24	20230912	184200	47618339	1867	1867	1867	1867	0
25	20230912	184100	47618339	1867	1867	1867	1867	0
26	20230912	184000	47618339	1867	1867	1867	1867	0
27	20230912	183900	47618339	1867	1867	1867	1867	0
28	20230912	183800	47618339	1867	1867	1867	1867	0
29	20230912	183700	47618339	1867	1867	1867	1867	0
30	20230912	183600	47618339	1867	1867	1867	1867	0
31	20230912	183500	47618339	1867	1867	1867	1867	0
32	20230912	183400	47618339	1867	1867	1867	1867	324
33	20230912	183300	47618339	1867	1867	1867	1867	0
34	20230912	183200	47618339	1867	1867	1867	1867	0
35	20230912	183100	47618339	1867	1867	1867	1867	0
36	20230912	183000	47618339	1867	1867	1867	1867	0
37	20230912	182900	47618339	1867	1867	1867	1867	0
38	20230912	182800	47618339	1867	1867	1867	1867	0
39	20230912	182700	47618339	1867	1867	1867	1867	0
40	20230912	182600	47618339	1867	1867	1867	1867	0
41	20230912	182500	47618339	1867	1867	1867	1867	0
42	20230912	182400	47618339	1867	1867	1867	1867	0
43	20230912	182300	47618339	1867	1867	1867	1867	0
44	20230912	182200	47618339	1867	1867	1867	1867	0
45	20230912	182100	47618339	1867	1867	1867	1867	0
46	20230912	182000	47618339	1867	1867	1867	1867	0
47	20230912	181900	47618339	1867	1867	1867	1867	0
48	20230912	181800	47618339	1867	1867	1867	1867	0
49	20230912	181700	47618339	1867	1867	1867	1867	0
50	20230912	181600	47618339	1867	1867	1867	1867	0
51	20230912	181500	47618339	1867	1867	1867	1867	0
52	20230912	181400	47618339	1867	1867	1867	1867	0
53	20230912	181300	47618339	1867	1867	1867	1867	0
54	20230912	181200	47618339	1867	1867	1867	1867	0
55	20230912	181100	47618339	1867	1867	1867	1867	0
56	20230912	181000	47618339	1867	1867	1867	1867	0
57	20230912	180900	47618339	1867	1867	1867	1867	0
58	20230912	180800	47618339	1867	1867	1867	1867	0
59	20230912	180700	47618339	1867	1867	1867	1867	0
60	20230912	180600	47618339	1867	1867	1867	1867	0
61	20230912	180500	47618339	1867	1867	1867	1867	0
62	20230912	180400	47618339	1867	1867	1867	1867	324
63	20230912	180300	47618339	1867	1867	1867	1867	0
64	20230912	180200	47618339	1867	1867	1867	1867	0
65	20230912	180100	47618339	1867	1867	1867	1867	0
66	20230912	180000	47618339	1867	1867	1867	1867	0
67	20230912	175900	47618339	1867	1867	1867	1867	0
68	20230912	175800	47618339	1867	1867	1867	1867	0
69	20230912	175700	47618339	1867	1867	1867	1867	0
70	20230912	175600	47618339	1867	1867	1867	1867	0
71	20230912	175500	47618339	1867	1867	1867	1867	0
72	20230912	175400	47618339	1867	1867	1867	1867	0
73	20230912	175300	47618339	1867	1867	1867	1867	0
74	20230912	175200	47618339	1867	1867	1867	1867	0
75	20230912	175100	47618339	1867	1867	1867	1867	0
76	20230912	175000	47618339	1867	1867	1867	1867	0
77	20230912	174900	47618339	1867	1867	1867	1867	0
78	20230912	174800	47618339	1867	1867	1867	1867	0
79	20230912	174700	47618339	1867	1867	1867	1867	0
80	20230912	174600	47618339	1867	1867	1867	1867	0
81	20230912	174500	47618339	1867	1867	1867	1867	0
82	20230912	174400	47618339	1867	1867	1867	1867	0
83	20230912	174300	47618339	1867	1867	1867	1867	0
84	20230912	174200	47618339	1867	1867	1867	1867	0
85	20230912	174100	47618339	1867	1867	1867	1867	0
86	20230912	174000	47618339	1867	1867	1867	1867	0
87	20230912	173900	47618339	1867	1867	1867	1867	0
88	20230912	173800	47618339	1867	1867	1867	1867	0
89	20230912	173700	47618339	1867	1867	1867	1867	0
90	20230912	173600	47618339	1867	1867	1867	1867	0
91	20230912	173500	47618339	1867	1867	1867	1867	0
92	20230912	173400	47618339	1867	1867	1867	1867	324
93	20230912	173300	47618339	1867	1867	1867	1867	0
94	20230912	173200	47618339	1867	1867	1867	1867	0
95	20230912	173100	47618339	1867	1867	1867	1867	0
96	20230912	173000	47618339	1867	1867	1867	1867	0
97	20230912	172900	47618339	1867	1867	1867	1867	0
98	20230912	172800	47618339	1867	1867	1867	1867	0
99	20230912	172700	47618339	1867	1867	1867	1867	0
100	20230912	172600	47618339	1867	1867	1867	1867	0
101	20230912	172500	47618339	1867	1867	1867	1867	0
102	20230912	172400	47618339	1867	1867	1867	1867	0
103	20230912	172300	47618339	1867	1867	1867	1867	0
104	20230912	172200	47618339	1867	1867	1867	1867	0
105	20230912	172100	47618339	1867	1867	1867	1867	0
106	20230912	172000	47618339	1867	1867	1867	1867	0
107	20230912	171900	47618339	1867	1867	1867	1867	0
108	20230912	171800	47618339	1867	1867	1867	1867	0
109	20230912	171700	47618339	1867	1867	1867	1867	0
110	20230912	171600	47618339	1867	1867	1867	1867	0
111	20230912	171500	47618339	1867	1867	1867	1867	0
112	20230912	171400	47618339	1867	1867	1867	1867	0
113	20230912	171300	47618339	1867	1867	1867	1867	0
114	20230912	171200	47618339	1867	1867	1867	1867	0
115	20230912	171100	47618339	1867	1867	1867	1867	0
116	20230912	171000	47618339	1867	1867	1867	1867	0
117	20230912	170900	47618339	1867	1867	1867	1867	0
118	20230912	170800	47618339	1867	1867	1867	1867	0
119	20230912	170700	47618339	1867	1867	1867	1867	0
120	20230912	170600	47618339	1867	1867	1867	1867	0
121	20230912	170500	47618339	1867	1867	1867	1867	0
122	20230912	170400	47618339	1867	1867	1867	1867	324
123	20230912	170300	47618339	1867	1867	1867	1867	0
124	20230912	170200	47618339	1867	1867	1867	1867	0
125	20230912	170100	47618339	1867	1867	1867	1867	0
126	20230912	170000	47618339	1867	1867	1867	1867	0
127	20230912	165900	47618339	1867	1867	1867	1867	0
128	20230912	165800	47618339	1867	1867	1867	1867	0
129	20230912	165700	47618339	1867	1867	1867	1867	0
130	20230912	165600	47618339	1867	1867	1867	1867	0
131	20230912	165500	47618339	1867	1867	1867	1867	0
132	20230912	165400	47618339	1867	1867	1867	1867	0
133	20230912	165300	47618339	1867	1867	1867	1867	0
134	20230912	165200	47618339	1867	1867	1867	1867	0
135	20230912	165100	47618339	1867	1867	1867	1867	0
136	20230912	165000	47618339	1867	1867	1867	1867	0
137	20230912	164900	47618339	1867	1867	1867	1867	0
138	20230912	164800	47618339	1867	1867	1867	1867	0
139	20230912	164700	47618339	1867	1867	1867	1867	0
140	20230912	164600	47618339	1867	1867	1867	1867	0
141	20230912	164500	47618339	1867	1867	1867	1867	0
142	20230912	164400	47618339	1867	1867	1867	1867	0
143	20230912	164300	47618339	1867	1867	1867	1867	0
144	20230912	164200	47618339	1867	1867	1867	1867	0
145	20230912	164100	47618339	1867	1867	1867	1867	0
146	20230912	164000	47618339	1867	1867	1867	1867	0
147	20230912	163900	47618339	1867	1867	1867	1867	0
148	20230912	163800	47618339	1867	1867	1867	1867	0
149	20230912	163700	47618339	1867	1867	1867	1867	0
150	20230912	163600	47618339	1867	1867	1867	1867	0
151	20230912	163500	47618339	1867	1867	1867	1867	0
152	20230912	163400	47618339	1867	1867	1867	1867	324
153	20230912	163300	47618339	1867	1867	1867	1867	0
154	20230912	163200	47618339	1867	1867	1867	1867	0
155	20230912	163100	47618339	1867	1867	1867	1867	0
156	20230912	163000	47618339	1867	1867	1867	1867	0
157	20230912	162900	47618339	1867	1867	1867	1867	0
158	20230912	162800	47618339	1867	1867	1867	1867	0
159	20230912	162700	47618339	1867	1867	1867	1867	0
160	20230912	162600	47618339	1867	1867	1867	1867	0
161	20230912	162500	47618339	1867	1867	1867	1867	0
162	20230912	162400	47618339	1867	1867	1867	1867	0
163	20230912	162300	47618339	1867	1867	1867	1867	0
164	20230912	162200	47618339	1867	1867	1867	1867	0
165	20230912	162100	47618339	1867	1867	1867	1867	0
166	20230912	162000	47618339	1867	1867	1867	1867	0
167	20230912	161900	47618339	1867	1867	1867	1867	0
168	20230912	161800	47618339	1867	1867	1867	1867	0
169	20230912	161700	47618339	1867	1867	1867	1867	0
170	20230912	161600	47618339	1867	1867	1867	1867	0
171	20230912	161500	47618339	1867	1867	1867	1867	0
172	20230912	161400	47618339	1867	1867	1867	1867	0
173	20230912	161300	47618339	1867	1867	1867	1867	0
174	20230912	161200	47618339	1867	1867	1867	1867	0
175	20230912	161100	47618339	1867	1867	1867	1867	0
176	20230912	161000	47618339	1867	1867	1867	1867	0
177	20230912	160900	47618339	1867	1867	1867	1867	0
178	20230912	160800	47618339	1867	1867	1867	1867	0
179	20230912	160700	47618339	1867	1867	1867	1867	0
180	20230912	160600	47618339	1867	1867	1867	1867	0
181	20230912	160500	47618339	1867	1867	1867	1867	0
182	20230912	160400	47618339	1867	1867	1867	1867	324
183	20230912	160300	47618339	1867	1867	1867	1867	0
184	20230912	160200	47618339	1867	1867	1867	1867	0
185	20230912	160100	47618339	1867	1867	1867	1867	0
186	20230912	160000	47618339	1867	1867	1867	1867	0
187	20230912	155900	47618339	1867	1867	1867	1867	0
188	20230912	155800	47618339	1867	1867	1867	1867	0
189	20230912	155700	47618339	1867	1867	1867	1867	0
190	20230912	155600	47618339	1867	1867	1867	1867	0
191	20230912	155500	47618339	1867	1867	1867	1867	0
192	20230912	155400	47618339	1867	1867	1867	1867	0
193	20230912	155300	47618339	1867	1867	1867	1867	0
194	20230912	155200	47618339	1867	1867	1867	1867	0
195	20230912	155100	47618339	1867	1867	1867	1867	0
196	20230912	155000	47618339	1867	1867	1867	1867	0
197	20230912	154900	47618339	1867	1867	1867	1867	0
198	20230912	154800	47618339	1867	1867	1867	1867	0
199	20230912	154700	47618339	1867	1867	1867	1867	0
200	20230912	154600	47618339	1867	1867	1867	1867	0
201	20230912	154500	47618339	1867	1867	1867	1867	0
202	20230912	154400	47618339	1867	1867	1867	1867	0
203	20230912	154300	47618339	1867	1867	1867	1867	0
204	20230912	154200	47618339	1867	1867	1867	1867	0
205	20230912	154100	47618339	1867	1867	1867	1867	0
206	20230912	154000	47618339	1867	1867	1867	1867	0
207	20230912	153900	47618339	1867	1867	1867	1867	0
208	20230912	153800	47618339	1867	1867	1867	1867	0
209	20230912	153700	47618339	1867	1867	1867	1867	0
210	20230912	153600	47618339	1867	1867	1867	1867	0
211	20230912	153500	47618339	1867	1867	1867	1867	0
212	20230912	153400	47618339	1867	1867	1867	1867	324
213	20230912	153300	47618339	1867	1867	1867	1867	0
214	20230912	153200	47618339	1867	1867	1867	1867	0
215	20230912	153100	47618339	1867	1867	1867	1867	0
216	20230912	153000	47618339	1867	1867	1867	1867	324
217	20230912	152900	47013431	1858	1858	1858	1858	0
218	20230912	152800	47013431	1858	1858	1858	1858	0
219	20230912	152700	47013431	1858	1858	1858	1858	0
220	20230912	152600	47013431	1858	1858	1858	1858	0
221	20230912	152500	47013431	1858	1858	1858	1858	0
222	20230912	152400	47013431	1858	1858	1858	1858	0
223	20230912	152300	47013431	1858	1858	1858	1858	0
224	20230912	152200	47013431	1858	1858	1858	1858	0
225	20230912	152100	47013431	1858	1858	1858	1858	0
226	20230912	152000	47013431	1858	1858	1858	1858	0
227	20230912	151900	47013431	1858	1858	1858	1858	0
228	20230912	151800	47013431	1858	1858	1858	1858	200
229	20230912	151700	46641831	1860	1860	1860	1860	0
230	20230912	151600	46641831	1860	1864	1864	1860	11
231	20230912	151500	46621335	1864	1864	1864	1864	0
232	20230912	151400	46621335	1864	1864	1864	1864	1
233	20230912	151300	46619471	1862	1858	1864	1858	14
234	20230912	151200	46593405	1858	1858	1858	1858	0
235	20230912	151100	46593405	1858	1858	1858	1858	0
236	20230912	151000	46593405	1858	1858	1858	1858	0
237	20230912	150900	46593405	1858	1858	1858	1858	0
238	20230912	150800	46593405	1858	1858	1858	1858	0
239	20230912	150700	46593405	1858	1858	1858	1858	777
240	20230912	150600	45149739	1858	1858	1858	1858	0
241	20230912	150500	45149739	1858	1858	1858	1858	0
242	20230912	150400	45149739	1858	1858	1858	1858	1
243	20230912	150300	45147881	1864	1864	1864	1864	0
244	20230912	150200	45147881	1864	1864	1864	1864	1
245	20230912	150100	45146017	1858	1858	1858	1858	0
246	20230912	150000	45146017	1858	1858	1858	1858	0
247	20230912	145900	45146017	1858	1858	1858	1858	0
248	20230912	145800	45146017	1858	1858	1858	1858	0
249	20230912	145700	45146017	1858	1858	1858	1858	388
250	20230912	145600	44425113	1858	1858	1858	1858	0
251	20230912	145500	44425113	1858	1864	1864	1858	149
252	20230912	145400	44147671	1864	1864	1864	1864	0
253	20230912	145300	44147671	1864	1864	1864	1864	0
254	20230912	145200	44147671	1864	1864	1864	1864	0
255	20230912	145100	44147671	1864	1864	1864	1864	0
256	20230912	145000	44147671	1864	1864	1864	1864	0
257	20230912	144900	44147671	1864	1864	1864	1864	0
258	20230912	144800	44147671	1864	1864	1864	1864	0
259	20230912	144700	44147671	1864	1864	1864	1864	0
260	20230912	144600	44147671	1864	1864	1864	1864	0
261	20230912	144500	44147671	1864	1864	1864	1864	0
262	20230912	144400	44147671	1864	1864	1864	1864	0
263	20230912	144300	44147671	1864	1864	1864	1864	1
264	20230912	144200	44145807	1861	1861	1861	1861	0
265	20230912	144100	44145807	1861	1861	1861	1861	0
266	20230912	144000	44145807	1861	1861	1861	1861	0
267	20230912	143900	44145807	1861	1861	1861	1861	0
268	20230912	143800	44145807	1861	1861	1861	1861	0
269	20230912	143700	44145807	1861	1861	1861	1861	0
270	20230912	143600	44145807	1861	1861	1861	1861	0
271	20230912	143500	44145807	1861	1861	1861	1861	0
272	20230912	143400	44145807	1861	1861	1861	1861	0
273	20230912	143300	44145807	1861	1861	1864	1861	8
274	20230912	143200	44130916	1861	1864	1864	1861	7
275	20230912	143100	44117883	1858	1858	1858	1858	0
276	20230912	143000	44117883	1858	1858	1858	1858	83
277	20230912	142900	43963669	1864	1864	1864	1864	0
278	20230912	142800	43963669	1864	1864	1864	1864	0
279	20230912	142700	43963669	1864	1864	1864	1864	0
280	20230912	142600	43963669	1864	1863	1864	1858	252
281	20230912	142500	43495289	1862	1862	1862	1862	193
282	20230912	142400	43135923	1862	1862	1862	1862	0
283	20230912	142300	43135923	1862	1862	1862	1862	0
284	20230912	142200	43135923	1862	1862	1862	1862	807
285	20230912	142100	41633289	1860	1860	1860	1860	1
286	20230912	142000	41631429	1861	1861	1861	1861	2
287	20230912	141900	41627707	1862	1862	1862	1862	0
288	20230912	141800	41627707	1862	1862	1862	1862	0
289	20230912	141700	41627707	1862	1862	1862	1862	161
290	20230912	141600	41327925	1862	1862	1862	1862	0
291	20230912	141500	41327925	1862	1862	1862	1862	0
292	20230912	141400	41327925	1862	1862	1862	1862	1
293	20230912	141300	41326063	1858	1858	1858	1858	0
294	20230912	141200	41326063	1858	1858	1858	1858	1333
295	20230912	141100	38849349	1858	1859	1859	1858	97
296	20230912	141000	38669121	1862	1862	1862	1862	0
297	20230912	140900	38669121	1862	1862	1862	1862	1
298	20230912	140800	38667259	1860	1860	1860	1860	0
299	20230912	140700	38667259	1860	1860	1860	1860	0
300	20230912	140600	38667259	1860	1860	1860	1860	0
301	20230912	140500	38667259	1860	1860	1860	1860	0
302	20230912	140400	38667259	1860	1860	1860	1860	0
303	20230912	140300	38667259	1860	1860	1862	1860	8
304	20230912	140200	38652377	1862	1862	1862	1862	0
305	20230912	140100	38652377	1862	1862	1862	1862	0
306	20230912	140000	38652377	1862	1862	1862	1862	9
307	20230912	135900	38635619	1858	1858	1858	1858	499
308	20230912	135800	37708477	1862	1862	1862	1862	0
309	20230912	135700	37708477	1862	1862	1862	1862	0
310	20230912	135600	37708477	1862	1862	1862	1862	0
311	20230912	135500	37708477	1862	1862	1862	1862	0
312	20230912	135400	37708477	1862	1862	1862	1862	0
313	20230912	135300	37708477	1862	1862	1862	1862	0
314	20230912	135200	37708477	1862	1862	1862	1862	0
315	20230912	135100	37708477	1862	1862	1862	1862	0
316	20230912	135000	37708477	1862	1862	1862	1862	0
317	20230912	134900	37708477	1862	1862	1862	1862	0
318	20230912	134800	37708477	1862	1862	1862	1862	50
319	20230912	134700	37615377	1862	1862	1862	1862	0
320	20230912	134600	37615377	1862	1862	1862	1862	0
321	20230912	134500	37615377	1862	1862	1862	1862	0
322	20230912	134400	37615377	1862	1862	1862	1862	0
323	20230912	134300	37615377	1862	1862	1862	1862	0
324	20230912	134200	37615377	1862	1862	1862	1862	0
325	20230912	134100	37615377	1862	1862	1862	1862	0
326	20230912	134000	37615377	1862	1862	1862	1862	0
327	20230912	133900	37615377	1862	1862	1862	1862	0
328	20230912	133800	37615377	1862	1862	1862	1862	0
329	20230912	133700	37615377	1862	1862	1862	1862	0
330	20230912	133600	37615377	1862	1862	1862	1862	0
331	20230912	133500	37615377	1862	1862	1862	1862	0
332	20230912	133400	37615377	1862	1862	1862	1862	0
333	20230912	133300	37615377	1862	1862	1862	1862	0
334	20230912	133200	37615377	1862	1862	1862	1862	0
335	20230912	133100	37615377	1862	1862	1862	1862	0
336	20230912	133000	37615377	1862	1862	1862	1862	1
337	20230912	132900	37613515	1856	1856	1856	1856	0
338	20230912	132800	37613515	1856	1856	1856	1856	97
339	20230912	132700	37433483	1865	1865	1865	1865	0
340	20230912	132600	37433483	1865	1865	1865	1865	0
341	20230912	132500	37433483	1865	1865	1865	1865	0
342	20230912	132400	37433483	1865	1865	1865	1865	0
343	20230912	132300	37433483	1865	1865	1865	1865	0
344	20230912	132200	37433483	1865	1865	1865	1865	0
345	20230912	132100	37433483	1865	1865	1865	1865	0
346	20230912	132000	37433483	1865	1865	1865	1865	0
347	20230912	131900	37433483	1865	1865	1865	1865	0
348	20230912	131800	37433483	1865	1865	1865	1865	0
349	20230912	131700	37433483	1865	1865	1865	1865	0
350	20230912	131600	37433483	1865	1865	1865	1865	0
351	20230912	131500	37433483	1865	1865	1865	1865	0
352	20230912	131400	37433483	1865	1865	1865	1865	0
353	20230912	131300	37433483	1865	1865	1865	1865	0
354	20230912	131200	37433483	1865	1865	1865	1865	0
355	20230912	131100	37433483	1865	1865	1865	1865	0
356	20230912	131000	37433483	1865	1865	1865	1865	0
357	20230912	130900	37433483	1865	1865	1865	1865	0
358	20230912	130800	37433483	1865	1865	1865	1865	0
359	20230912	130700	37433483	1865	1865	1865	1865	0
360	20230912	130600	37433483	1865	1865	1865	1865	0
361	20230912	130500	37433483	1865	1865	1865	1865	0
362	20230912	130400	37433483	1865	1865	1865	1865	0
363	20230912	130300	37433483	1865	1865	1865	1865	0
364	20230912	130200	37433483	1865	1865	1865	1865	0
365	20230912	130100	37433483	1865	1865	1865	1865	0
366	20230912	130000	37433483	1865	1865	1865	1865	27
367	20230912	125900	37383128	1865	1865	1865	1865	0
368	20230912	125800	37383128	1865	1865	1865	1865	0
369	20230912	125700	37383128	1865	1865	1865	1865	0
370	20230912	125600	37383128	1865	1865	1865	1865	0
371	20230912	125500	37383128	1865	1865	1865	1865	0
372	20230912	125400	37383128	1865	1865	1865	1865	0
373	20230912	125300	37383128	1865	1865	1865	1865	0
374	20230912	125200	37383128	1865	1865	1865	1865	0
375	20230912	125100	37383128	1865	1865	1865	1865	0
376	20230912	125000	37383128	1865	1865	1865	1865	0
377	20230912	124900	37383128	1865	1865	1865	1865	0
378	20230912	124800	37383128	1865	1865	1865	1865	0
379	20230912	124700	37383128	1865	1865	1865	1865	1
380	20230912	124600	37381263	1856	1856	1856	1856	0
381	20230912	124500	37381263	1856	1856	1856	1856	97
382	20230912	124400	37201231	1865	1865	1865	1865	0
383	20230912	124300	37201231	1865	1865	1865	1865	0
384	20230912	124200	37201231	1865	1865	1865	1865	0
385	20230912	124100	37201231	1865	1865	1865	1865	0
386	20230912	124000	37201231	1865	1865	1865	1865	0
387	20230912	123900	37201231	1865	1865	1865	1865	0
388	20230912	123800	37201231	1865	1865	1865	1865	0
389	20230912	123700	37201231	1865	1865	1865	1865	0
390	20230912	123600	37201231	1865	1865	1865	1865	100
391	20230912	123500	37014731	1865	1865	1865	1865	0
392	20230912	123400	37014731	1865	1865	1865	1865	0
393	20230912	123300	37014731	1865	1865	1865	1865	0
394	20230912	123200	37014731	1865	1865	1865	1865	0
395	20230912	123100	37014731	1865	1865	1865	1865	0
396	20230912	123000	37014731	1865	1865	1865	1865	1
397	20230912	122900	37012866	1856	1856	1856	1856	0
398	20230912	122800	37012866	1856	1856	1856	1856	0
399	20230912	122700	37012866	1856	1856	1856	1856	0
400	20230912	122600	37012866	1856	1856	1856	1856	0
401	20230912	122500	37012866	1856	1856	1856	1856	20
402	20230912	122400	36975746	1865	1865	1865	1865	0
403	20230912	122300	36975746	1865	1865	1865	1865	0
404	20230912	122200	36975746	1865	1865	1865	1865	0
405	20230912	122100	36975746	1865	1865	1865	1865	0
406	20230912	122000	36975746	1865	1865	1865	1865	0
407	20230912	121900	36975746	1865	1865	1865	1865	0
408	20230912	121800	36975746	1865	1865	1865	1865	0
409	20230912	121700	36975746	1865	1865	1865	1865	0
410	20230912	121600	36975746	1865	1865	1865	1865	0
411	20230912	121500	36975746	1865	1865	1865	1865	0
412	20230912	121400	36975746	1865	1865	1865	1865	0
413	20230912	121300	36975746	1865	1865	1865	1865	0
414	20230912	121200	36975746	1865	1865	1865	1865	0
415	20230912	121100	36975746	1865	1865	1865	1865	182
416	20230912	121000	36636316	1862	1862	1862	1862	898
417	20230912	120900	34964240	1864	1864	1864	1864	0
418	20230912	120800	34964240	1864	1864	1864	1864	0
419	20230912	120700	34964240	1864	1864	1864	1864	0
420	20230912	120600	34964240	1864	1864	1864	1864	0
421	20230912	120500	34964240	1864	1864	1864	1864	0
422	20230912	120400	34964240	1864	1864	1864	1864	0
423	20230912	120300	34964240	1864	1864	1864	1864	1
424	20230912	120200	34962376	1862	1862	1862	1862	98
425	20230912	120100	34779900	1867	1867	1867	1867	0
426	20230912	120000	34779900	1867	1867	1867	1867	0
427	20230912	115900	34779900	1867	1867	1867	1867	0
428	20230912	115800	34779900	1867	1867	1867	1867	0
429	20230912	115700	34779900	1867	1867	1867	1867	0
430	20230912	115600	34779900	1867	1867	1867	1867	0
431	20230912	115500	34779900	1867	1867	1867	1867	0
432	20230912	115400	34779900	1867	1867	1867	1867	0
433	20230912	115300	34779900	1867	1867	1867	1867	0
434	20230912	115200	34779900	1867	1867	1867	1867	0
435	20230912	115100	34779900	1867	1867	1867	1867	0
436	20230912	115000	34779900	1867	1867	1867	1867	0
437	20230912	114900	34779900	1867	1867	1867	1867	0
438	20230912	114800	34779900	1867	1867	1867	1867	0
439	20230912	114700	34779900	1867	1867	1867	1867	0
440	20230912	114600	34779900	1867	1867	1867	1867	0
441	20230912	114500	34779900	1867	1867	1867	1867	0
442	20230912	114400	34779900	1867	1867	1867	1867	0
443	20230912	114300	34779900	1867	1867	1867	1867	0
444	20230912	114200	34779900	1867	1867	1867	1867	0
445	20230912	114100	34779900	1867	1867	1867	1867	0
446	20230912	114000	34779900	1867	1867	1867	1867	0
447	20230912	113900	34779900	1867	1867	1867	1867	0
448	20230912	113800	34779900	1867	1867	1867	1867	0
449	20230912	113700	34779900	1867	1867	1867	1867	17
450	20230912	113600	34748161	1867	1867	1867	1867	0
451	20230912	113500	34748161	1867	1867	1867	1867	0
452	20230912	113400	34748161	1867	1867	1867	1867	0
453	20230912	113300	34748161	1867	1867	1867	1867	0
454	20230912	113200	34748161	1867	1867	1867	1867	0
455	20230912	113100	34748161	1867	1867	1867	1867	0
456	20230912	113000	34748161	1867	1867	1867	1867	0
457	20230912	112900	34748161	1867	1867	1867	1867	1
458	20230912	112800	34746294	1867	1867	1867	1867	2
459	20230912	112700	34742560	1862	1862	1862	1862	0
460	20230912	112600	34742560	1862	1862	1862	1862	0
461	20230912	112500	34742560	1862	1862	1862	1862	32
462	20230912	112400	34682976	1862	1862	1862	1862	0
463	20230912	112300	34682976	1862	1862	1862	1862	0
464	20230912	112200	34682976	1862	1862	1862	1862	161
465	20230912	112100	34383194	1856	1856	1856	1856	0
466	20230912	112000	34383194	1856	1856	1856	1856	0
467	20230912	111900	34383194	1856	1861	1861	1856	121
468	20230912	111800	34158268	1862	1862	1862	1862	0
469	20230912	111700	34158268	1862	1862	1862	1862	0
470	20230912	111600	34158268	1862	1862	1862	1862	0
471	20230912	111500	34158268	1862	1862	1862	1862	7
472	20230912	111400	34145234	1862	1862	1862	1862	0
473	20230912	111300	34145234	1862	1862	1862	1862	0
474	20230912	111200	34145234	1862	1862	1862	1862	0
475	20230912	111100	34145234	1862	1862	1862	1862	1
476	20230912	111000	34143372	1856	1856	1856	1856	0
477	20230912	110900	34143372	1856	1856	1856	1856	299
478	20230912	110800	33588428	1858	1858	1858	1858	0
479	20230912	110700	33588428	1858	1858	1858	1858	0
480	20230912	110600	33588428	1858	1858	1858	1858	0
481	20230912	110500	33588428	1858	1860	1860	1858	197
482	20230912	110400	33222260	1864	1864	1864	1864	1
483	20230912	110300	33220396	1865	1865	1865	1865	100
484	20230912	110200	33033896	1867	1867	1867	1867	0
485	20230912	110100	33033896	1867	1867	1867	1867	3
486	20230912	110000	33028295	1867	1867	1867	1867	0
487	20230912	105900	33028295	1867	1867	1867	1867	0
488	20230912	105800	33028295	1867	1867	1867	1867	268
489	20230912	105700	32527939	1867	1867	1867	1867	0
490	20230912	105600	32527939	1867	1867	1867	1867	0
491	20230912	105500	32527939	1867	1867	1867	1867	0
492	20230912	105400	32527939	1867	1867	1867	1867	1
493	20230912	105300	32526072	1866	1866	1866	1866	0
494	20230912	105200	32526072	1866	1866	1866	1866	0
495	20230912	105100	32526072	1866	1866	1866	1866	0
496	20230912	105000	32526072	1866	1866	1866	1866	187
497	20230912	104900	32177130	1866	1866	1866	1866	0
498	20230912	104800	32177130	1866	1866	1866	1866	703
499	20230912	104700	30865332	1866	1866	1866	1866	0
500	20230912	104600	30865332	1866	1866	1866	1866	2
501	20230912	104500	30861600	1866	1866	1866	1866	0
502	20230912	104400	30861600	1866	1866	1866	1866	0
503	20230912	104300	30861600	1866	1866	1866	1866	0
504	20230912	104200	30861600	1866	1866	1866	1866	2
505	20230912	104100	30857868	1862	1862	1862	1862	3
506	20230912	104000	30852282	1866	1866	1866	1866	0
507	20230912	103900	30852282	1866	1866	1866	1866	4
508	20230912	103800	30844818	1866	1866	1866	1866	10
509	20230912	103700	30826158	1856	1856	1856	1856	0
510	20230912	103600	30826158	1856	1858	1858	1856	98
511	20230912	103500	30644236	1866	1866	1866	1866	0
512	20230912	103400	30644236	1866	1866	1866	1866	0
513	20230912	103300	30644236	1866	1866	1866	1866	0
514	20230912	103200	30644236	1866	1866	1866	1866	0
515	20230912	103100	30644236	1866	1866	1866	1866	0
516	20230912	103000	30644236	1866	1866	1866	1866	0
517	20230912	102900	30644236	1866	1866	1866	1866	0
518	20230912	102800	30644236	1866	1866	1866	1866	1
519	20230912	102700	30642370	1860	1860	1860	1860	1
520	20230912	102600	30640510	1861	1861	1861	1861	3
521	20230912	102500	30634927	1865	1865	1865	1865	0
522	20230912	102400	30634927	1865	1865	1865	1865	0
523	20230912	102300	30634927	1865	1865	1865	1865	0
524	20230912	102200	30634927	1865	1865	1865	1865	0
525	20230912	102100	30634927	1865	1865	1865	1865	500
526	20230912	102000	29702427	1865	1865	1865	1865	0
527	20230912	101900	29702427	1865	1865	1865	1865	0
528	20230912	101800	29702427	1865	1865	1865	1865	148
529	20230912	101700	29426407	1865	1865	1865	1865	0
530	20230912	101600	29426407	1865	1865	1865	1865	0
531	20230912	101500	29426407	1865	1863	1865	1856	185
532	20230912	101400	29082730	1863	1863	1863	1863	0
533	20230912	101300	29082730	1863	1863	1863	1863	132
534	20230912	101200	28836814	1863	1863	1863	1863	0
535	20230912	101100	28836814	1863	1863	1863	1863	0
536	20230912	101000	28836814	1863	1863	1863	1863	0
537	20230912	100900	28836814	1863	1863	1863	1863	0
538	20230912	100800	28836814	1863	1863	1863	1863	0
539	20230912	100700	28836814	1863	1863	1863	1863	3
540	20230912	100600	28831225	1863	1863	1863	1863	0
541	20230912	100500	28831225	1863	1863	1863	1863	11
542	20230912	100400	28810732	1863	1863	1863	1863	8
543	20230912	100300	28795828	1863	1863	1863	1863	0
544	20230912	100200	28795828	1863	1863	1863	1863	0
545	20230912	100100	28795828	1863	1863	1863	1863	400
546	20230912	100000	28050628	1863	1863	1863	1863	0
547	20230912	095900	28050628	1863	1863	1863	1863	0
548	20230912	095800	28050628	1863	1863	1863	1863	0
549	20230912	095700	28050628	1863	1863	1863	1863	0
550	20230912	095600	28050628	1863	1863	1863	1863	0
551	20230912	095500	28050628	1863	1863	1863	1863	0
552	20230912	095400	28050628	1863	1861	1863	1861	9
553	20230912	095300	28033870	1855	1855	1855	1855	98
554	20230912	095200	27852080	1862	1862	1862	1862	0
555	20230912	095100	27852080	1862	1862	1862	1862	0
556	20230912	095000	27852080	1862	1862	1862	1862	2
557	20230912	094900	27848356	1861	1856	1861	1856	2000
558	20230912	094800	24131091	1855	1856	1856	1855	1751
559	20230912	094700	20881986	1857	1858	1858	1857	60
560	20230912	094600	20770536	1861	1861	1861	1861	0
561	20230912	094500	20770536	1861	1858	1861	1857	57
562	20230912	094400	20664660	1861	1861	1861	1861	49
563	20230912	094300	20573471	1861	1861	1861	1861	0
564	20230912	094200	20573471	1861	1861	1861	1861	0
565	20230912	094100	20573471	1861	1861	1861	1861	100
566	20230912	094000	20387371	1861	1861	1861	1861	0
567	20230912	093900	20387371	1861	1861	1861	1861	0
568	20230912	093800	20387371	1861	1861	1861	1861	1200
569	20230912	093700	18154171	1861	1861	1861	1861	0
570	20230912	093600	18154171	1861	1861	1861	1861	0
571	20230912	093500	18154171	1861	1861	1861	1861	0
572	20230912	093400	18154171	1861	1860	1861	1860	578
573	20230912	093300	17078523	1860	1860	1860	1860	2
574	20230912	093200	17074803	1861	1861	1861	1861	0
575	20230912	093100	17074803	1861	1861	1861	1861	0
576	20230912	093000	17074803	1861	1861	1861	1861	0
577	20230912	092900	17074803	1861	1861	1861	1861	10
578	20230912	092800	17056193	1861	1861	1861	1861	0
579	20230912	092700	17056193	1861	1861	1861	1861	0
580	20230912	092600	17056193	1861	1860	1861	1860	546
581	20230912	092500	16040587	1860	1860	1860	1860	0
582	20230912	092400	16040587	1860	1860	1860	1860	0
583	20230912	092300	16040587	1860	1860	1860	1860	0
584	20230912	092200	16040587	1860	1860	1860	1860	500
585	20230912	092100	15110587	1860	1860	1860	1860	0
586	20230912	092000	15110587	1860	1860	1860	1860	0
587	20230912	091900	15110587	1860	1860	1860	1860	0
588	20230912	091800	15110587	1860	1860	1860	1860	0
589	20230912	091700	15110587	1860	1860	1860	1860	0
590	20230912	091600	15110587	1860	1855	1860	1855	50
591	20230912	091500	15017827	1860	1860	1860	1860	0
592	20230912	091400	15017827	1860	1860	1860	1860	1
593	20230912	091300	15015967	1855	1855	1855	1855	0
594	20230912	091200	15015967	1855	1855	1855	1855	0
595	20230912	091100	15015967	1855	1855	1855	1855	5
596	20230912	091000	15006692	1855	1855	1855	1855	233
597	20230912	090900	14574477	1861	1861	1861	1861	0
598	20230912	090800	14574477	1861	1861	1861	1861	1000
599	20230912	090700	12713477	1861	1861	1861	1861	0
600	20230912	090600	12713477	1861	1861	1861	1861	0
601	20230912	090500	12713477	1861	1861	1861	1861	0
602	20230912	090400	12713477	1861	1860	1861	1860	97
603	20230912	090300	12532973	1861	1860	1861	1860	93
604	20230912	090200	12359932	1861	1859	1861	1859	513
605	20230912	090100	11405375	1861	1860	1861	1859	1485
606	20230912	090000	8642479	1860	1861	1861	1860	4644