KissMeData/032280/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190300	50549709	1852	1852	1852	1852	77
3	20230914	190200	50549709	1852	1852	1852	1852	0
4	20230914	190100	50549709	1852	1852	1852	1852	0
5	20230914	190000	50549709	1852	1852	1852	1852	0
6	20230914	185900	50549709	1852	1852	1852	1852	0
7	20230914	185800	50549709	1852	1852	1852	1852	0
8	20230914	185700	50549709	1852	1852	1852	1852	0
9	20230914	185600	50549709	1852	1852	1852	1852	0
10	20230914	185500	50549709	1852	1852	1852	1852	0
11	20230914	185400	50549709	1852	1852	1852	1852	0
12	20230914	185300	50549709	1852	1852	1852	1852	0
13	20230914	185200	50549709	1852	1852	1852	1852	0
14	20230914	185100	50549709	1852	1852	1852	1852	0
15	20230914	185000	50549709	1852	1852	1852	1852	0
16	20230914	184900	50549709	1852	1852	1852	1852	0
17	20230914	184800	50549709	1852	1852	1852	1852	0
18	20230914	184700	50549709	1852	1852	1852	1852	0
19	20230914	184600	50549709	1852	1852	1852	1852	0
20	20230914	184500	50549709	1852	1852	1852	1852	0
21	20230914	184400	50549709	1852	1852	1852	1852	0
22	20230914	184300	50549709	1852	1852	1852	1852	0
23	20230914	184200	50549709	1852	1852	1852	1852	0
24	20230914	184100	50549709	1852	1852	1852	1852	0
25	20230914	184000	50549709	1852	1852	1852	1852	0
26	20230914	183900	50549709	1852	1852	1852	1852	0
27	20230914	183800	50549709	1852	1852	1852	1852	0
28	20230914	183700	50549709	1852	1852	1852	1852	0
29	20230914	183600	50549709	1852	1852	1852	1852	0
30	20230914	183500	50549709	1852	1852	1852	1852	0
31	20230914	183400	50549709	1852	1852	1852	1852	0
32	20230914	183300	50549709	1852	1852	1852	1852	77
33	20230914	183200	50549709	1852	1852	1852	1852	0
34	20230914	183100	50549709	1852	1852	1852	1852	0
35	20230914	183000	50549709	1852	1852	1852	1852	0
36	20230914	182900	50549709	1852	1852	1852	1852	0
37	20230914	182800	50549709	1852	1852	1852	1852	0
38	20230914	182700	50549709	1852	1852	1852	1852	0
39	20230914	182600	50549709	1852	1852	1852	1852	0
40	20230914	182500	50549709	1852	1852	1852	1852	0
41	20230914	182400	50549709	1852	1852	1852	1852	0
42	20230914	182300	50549709	1852	1852	1852	1852	0
43	20230914	182200	50549709	1852	1852	1852	1852	0
44	20230914	182100	50549709	1852	1852	1852	1852	0
45	20230914	182000	50549709	1852	1852	1852	1852	0
46	20230914	181900	50549709	1852	1852	1852	1852	0
47	20230914	181800	50549709	1852	1852	1852	1852	0
48	20230914	181700	50549709	1852	1852	1852	1852	0
49	20230914	181600	50549709	1852	1852	1852	1852	0
50	20230914	181500	50549709	1852	1852	1852	1852	0
51	20230914	181400	50549709	1852	1852	1852	1852	0
52	20230914	181300	50549709	1852	1852	1852	1852	0
53	20230914	181200	50549709	1852	1852	1852	1852	0
54	20230914	181100	50549709	1852	1852	1852	1852	0
55	20230914	181000	50549709	1852	1852	1852	1852	0
56	20230914	180900	50549709	1852	1852	1852	1852	0
57	20230914	180800	50549709	1852	1852	1852	1852	0
58	20230914	180700	50549709	1852	1852	1852	1852	0
59	20230914	180600	50549709	1852	1852	1852	1852	0
60	20230914	180500	50549709	1852	1852	1852	1852	0
61	20230914	180400	50549709	1852	1852	1852	1852	0
62	20230914	180300	50549709	1852	1852	1852	1852	77
63	20230914	180200	50549709	1852	1852	1852	1852	0
64	20230914	180100	50549709	1852	1852	1852	1852	0
65	20230914	180000	50549709	1852	1852	1852	1852	0
66	20230914	175900	50549709	1852	1852	1852	1852	0
67	20230914	175800	50549709	1852	1852	1852	1852	0
68	20230914	175700	50549709	1852	1852	1852	1852	0
69	20230914	175600	50549709	1852	1852	1852	1852	0
70	20230914	175500	50549709	1852	1852	1852	1852	0
71	20230914	175400	50549709	1852	1852	1852	1852	0
72	20230914	175300	50549709	1852	1852	1852	1852	0
73	20230914	175200	50549709	1852	1852	1852	1852	0
74	20230914	175100	50549709	1852	1852	1852	1852	0
75	20230914	175000	50549709	1852	1852	1852	1852	0
76	20230914	174900	50549709	1852	1852	1852	1852	0
77	20230914	174800	50549709	1852	1852	1852	1852	0
78	20230914	174700	50549709	1852	1852	1852	1852	0
79	20230914	174600	50549709	1852	1852	1852	1852	0
80	20230914	174500	50549709	1852	1852	1852	1852	0
81	20230914	174400	50549709	1852	1852	1852	1852	0
82	20230914	174300	50549709	1852	1852	1852	1852	0
83	20230914	174200	50549709	1852	1852	1852	1852	0
84	20230914	174100	50549709	1852	1852	1852	1852	0
85	20230914	174000	50549709	1852	1852	1852	1852	0
86	20230914	173900	50549709	1852	1852	1852	1852	0
87	20230914	173800	50549709	1852	1852	1852	1852	0
88	20230914	173700	50549709	1852	1852	1852	1852	0
89	20230914	173600	50549709	1852	1852	1852	1852	0
90	20230914	173500	50549709	1852	1852	1852	1852	0
91	20230914	173400	50549709	1852	1852	1852	1852	0
92	20230914	173300	50549709	1852	1852	1852	1852	77
93	20230914	173200	50549709	1852	1852	1852	1852	0
94	20230914	173100	50549709	1852	1852	1852	1852	0
95	20230914	173000	50549709	1852	1852	1852	1852	0
96	20230914	172900	50549709	1852	1852	1852	1852	0
97	20230914	172800	50549709	1852	1852	1852	1852	0
98	20230914	172700	50549709	1852	1852	1852	1852	0
99	20230914	172600	50549709	1852	1852	1852	1852	0
100	20230914	172500	50549709	1852	1852	1852	1852	0
101	20230914	172400	50549709	1852	1852	1852	1852	0
102	20230914	172300	50549709	1852	1852	1852	1852	0
103	20230914	172200	50549709	1852	1852	1852	1852	0
104	20230914	172100	50549709	1852	1852	1852	1852	0
105	20230914	172000	50549709	1852	1852	1852	1852	0
106	20230914	171900	50549709	1852	1852	1852	1852	0
107	20230914	171800	50549709	1852	1852	1852	1852	0
108	20230914	171700	50549709	1852	1852	1852	1852	0
109	20230914	171600	50549709	1852	1852	1852	1852	0
110	20230914	171500	50549709	1852	1852	1852	1852	0
111	20230914	171400	50549709	1852	1852	1852	1852	0
112	20230914	171300	50549709	1852	1852	1852	1852	0
113	20230914	171200	50549709	1852	1852	1852	1852	0
114	20230914	171100	50549709	1852	1852	1852	1852	0
115	20230914	171000	50549709	1852	1852	1852	1852	0
116	20230914	170900	50549709	1852	1852	1852	1852	0
117	20230914	170800	50549709	1852	1852	1852	1852	0
118	20230914	170700	50549709	1852	1852	1852	1852	0
119	20230914	170600	50549709	1852	1852	1852	1852	0
120	20230914	170500	50549709	1852	1852	1852	1852	0
121	20230914	170400	50549709	1852	1852	1852	1852	0
122	20230914	170300	50549709	1852	1852	1852	1852	77
123	20230914	170200	50549709	1852	1852	1852	1852	0
124	20230914	170100	50549709	1852	1852	1852	1852	0
125	20230914	170000	50549709	1852	1852	1852	1852	0
126	20230914	165900	50549709	1852	1852	1852	1852	0
127	20230914	165800	50549709	1852	1852	1852	1852	0
128	20230914	165700	50549709	1852	1852	1852	1852	0
129	20230914	165600	50549709	1852	1852	1852	1852	0
130	20230914	165500	50549709	1852	1852	1852	1852	0
131	20230914	165400	50549709	1852	1852	1852	1852	0
132	20230914	165300	50549709	1852	1852	1852	1852	0
133	20230914	165200	50549709	1852	1852	1852	1852	0
134	20230914	165100	50549709	1852	1852	1852	1852	0
135	20230914	165000	50549709	1852	1852	1852	1852	0
136	20230914	164900	50549709	1852	1852	1852	1852	0
137	20230914	164800	50549709	1852	1852	1852	1852	0
138	20230914	164700	50549709	1852	1852	1852	1852	0
139	20230914	164600	50549709	1852	1852	1852	1852	0
140	20230914	164500	50549709	1852	1852	1852	1852	0
141	20230914	164400	50549709	1852	1852	1852	1852	0
142	20230914	164300	50549709	1852	1852	1852	1852	0
143	20230914	164200	50549709	1852	1852	1852	1852	0
144	20230914	164100	50549709	1852	1852	1852	1852	0
145	20230914	164000	50549709	1852	1852	1852	1852	0
146	20230914	163900	50549709	1852	1852	1852	1852	0
147	20230914	163800	50549709	1852	1852	1852	1852	0
148	20230914	163700	50549709	1852	1852	1852	1852	0
149	20230914	163600	50549709	1852	1852	1852	1852	0
150	20230914	163500	50549709	1852	1852	1852	1852	0
151	20230914	163400	50549709	1852	1852	1852	1852	0
152	20230914	163300	50549709	1852	1852	1852	1852	77
153	20230914	163200	50549709	1852	1852	1852	1852	0
154	20230914	163100	50549709	1852	1852	1852	1852	0
155	20230914	163000	50549709	1852	1852	1852	1852	0
156	20230914	162900	50549709	1852	1852	1852	1852	0
157	20230914	162800	50549709	1852	1852	1852	1852	0
158	20230914	162700	50549709	1852	1852	1852	1852	0
159	20230914	162600	50549709	1852	1852	1852	1852	0
160	20230914	162500	50549709	1852	1852	1852	1852	0
161	20230914	162400	50549709	1852	1852	1852	1852	0
162	20230914	162300	50549709	1852	1852	1852	1852	0
163	20230914	162200	50549709	1852	1852	1852	1852	0
164	20230914	162100	50549709	1852	1852	1852	1852	0
165	20230914	162000	50549709	1852	1852	1852	1852	0
166	20230914	161900	50549709	1852	1852	1852	1852	0
167	20230914	161800	50549709	1852	1852	1852	1852	0
168	20230914	161700	50549709	1852	1852	1852	1852	0
169	20230914	161600	50549709	1852	1852	1852	1852	0
170	20230914	161500	50549709	1852	1852	1852	1852	0
171	20230914	161400	50549709	1852	1852	1852	1852	0
172	20230914	161300	50549709	1852	1852	1852	1852	0
173	20230914	161200	50549709	1852	1852	1852	1852	0
174	20230914	161100	50549709	1852	1852	1852	1852	0
175	20230914	161000	50549709	1852	1852	1852	1852	0
176	20230914	160900	50549709	1852	1852	1852	1852	0
177	20230914	160800	50549709	1852	1852	1852	1852	0
178	20230914	160700	50549709	1852	1852	1852	1852	0
179	20230914	160600	50549709	1852	1852	1852	1852	0
180	20230914	160500	50549709	1852	1852	1852	1852	0
181	20230914	160400	50549709	1852	1852	1852	1852	0
182	20230914	160300	50549709	1852	1852	1852	1852	77
183	20230914	160200	50549709	1852	1852	1852	1852	0
184	20230914	160100	50549709	1852	1852	1852	1852	0
185	20230914	160000	50549709	1852	1852	1852	1852	0
186	20230914	155900	50549709	1852	1852	1852	1852	0
187	20230914	155800	50549709	1852	1852	1852	1852	0
188	20230914	155700	50549709	1852	1852	1852	1852	0
189	20230914	155600	50549709	1852	1852	1852	1852	0
190	20230914	155500	50549709	1852	1852	1852	1852	0
191	20230914	155400	50549709	1852	1852	1852	1852	0
192	20230914	155300	50549709	1852	1852	1852	1852	0
193	20230914	155200	50549709	1852	1852	1852	1852	0
194	20230914	155100	50549709	1852	1852	1852	1852	0
195	20230914	155000	50549709	1852	1852	1852	1852	0
196	20230914	154900	50549709	1852	1852	1852	1852	0
197	20230914	154800	50549709	1852	1852	1852	1852	0
198	20230914	154700	50549709	1852	1852	1852	1852	0
199	20230914	154600	50549709	1852	1852	1852	1852	0
200	20230914	154500	50549709	1852	1852	1852	1852	0
201	20230914	154400	50549709	1852	1852	1852	1852	0
202	20230914	154300	50549709	1852	1852	1852	1852	0
203	20230914	154200	50549709	1852	1852	1852	1852	0
204	20230914	154100	50549709	1852	1852	1852	1852	0
205	20230914	154000	50549709	1852	1852	1852	1852	0
206	20230914	153900	50549709	1852	1852	1852	1852	0
207	20230914	153800	50549709	1852	1852	1852	1852	0
208	20230914	153700	50549709	1852	1852	1852	1852	0
209	20230914	153600	50549709	1852	1852	1852	1852	0
210	20230914	153500	50549709	1852	1852	1852	1852	0
211	20230914	153400	50549709	1852	1852	1852	1852	0
212	20230914	153300	50549709	1852	1852	1852	1852	77
213	20230914	153200	50549709	1852	1852	1852	1852	0
214	20230914	153100	50549709	1852	1852	1852	1852	0
215	20230914	153000	50549709	1852	1852	1852	1852	77
216	20230914	152900	50407105	1846	1846	1846	1846	0
217	20230914	152800	50407105	1846	1846	1846	1846	0
218	20230914	152700	50407105	1846	1846	1846	1846	0
219	20230914	152600	50407105	1846	1846	1846	1846	0
220	20230914	152500	50407105	1846	1846	1846	1846	0
221	20230914	152400	50407105	1846	1846	1846	1846	0
222	20230914	152300	50407105	1846	1846	1846	1846	0
223	20230914	152200	50407105	1846	1846	1846	1846	0
224	20230914	152100	50407105	1846	1846	1846	1846	0
225	20230914	152000	50407105	1846	1846	1846	1846	0
226	20230914	151900	50407105	1846	1846	1846	1846	0
227	20230914	151800	50407105	1846	1846	1846	1846	0
228	20230914	151700	50407105	1846	1846	1846	1846	0
229	20230914	151600	50407105	1846	1846	1846	1846	15
230	20230914	151500	50379415	1846	1846	1846	1846	30
231	20230914	151400	50324035	1846	1846	1846	1846	0
232	20230914	151300	50324035	1846	1846	1846	1846	10
233	20230914	151200	50305575	1846	1846	1846	1846	0
234	20230914	151100	50305575	1846	1846	1846	1846	0
235	20230914	151000	50305575	1846	1852	1852	1846	47
236	20230914	150900	50218801	1852	1852	1852	1852	52
237	20230914	150800	50122497	1852	1852	1852	1852	0
238	20230914	150700	50122497	1852	1851	1852	1851	7
239	20230914	150600	50109539	1850	1850	1851	1850	20
240	20230914	150500	50072534	1850	1850	1850	1850	0
241	20230914	150400	50072534	1850	1850	1850	1850	0
242	20230914	150300	50072534	1850	1850	1850	1850	25
243	20230914	150200	50026284	1850	1850	1850	1850	0
244	20230914	150100	50026284	1850	1850	1850	1850	0
245	20230914	150000	50026284	1850	1850	1850	1850	0
246	20230914	145900	50026284	1850	1850	1850	1850	0
247	20230914	145800	50026284	1850	1850	1850	1850	0
248	20230914	145700	50026284	1850	1850	1850	1850	2
249	20230914	145600	50022584	1845	1845	1845	1845	0
250	20230914	145500	50022584	1845	1845	1845	1845	47
251	20230914	145400	49935869	1850	1850	1850	1850	0
252	20230914	145300	49935869	1850	1850	1850	1850	0
253	20230914	145200	49935869	1850	1850	1850	1850	109
254	20230914	145100	49734219	1850	1850	1850	1850	0
255	20230914	145000	49734219	1850	1850	1850	1850	0
256	20230914	144900	49734219	1850	1850	1850	1850	0
257	20230914	144800	49734219	1850	1850	1850	1850	20
258	20230914	144700	49697219	1850	1850	1850	1850	0
259	20230914	144600	49697219	1850	1850	1850	1850	0
260	20230914	144500	49697219	1850	1850	1850	1850	0
261	20230914	144400	49697219	1850	1850	1850	1850	0
262	20230914	144300	49697219	1850	1850	1850	1850	0
263	20230914	144200	49697219	1850	1850	1850	1850	0
264	20230914	144100	49697219	1850	1850	1850	1850	0
265	20230914	144000	49697219	1850	1850	1850	1850	2
266	20230914	143900	49693519	1845	1845	1845	1845	423
267	20230914	143800	48913084	1848	1848	1848	1848	0
268	20230914	143700	48913084	1848	1848	1848	1848	0
269	20230914	143600	48913084	1848	1848	1848	1848	0
270	20230914	143500	48913084	1848	1848	1848	1848	0
271	20230914	143400	48913084	1848	1848	1848	1848	0
272	20230914	143300	48913084	1848	1848	1848	1848	0
273	20230914	143200	48913084	1848	1848	1848	1848	0
274	20230914	143100	48913084	1848	1848	1848	1848	0
275	20230914	143000	48913084	1848	1848	1848	1848	0
276	20230914	142900	48913084	1848	1848	1848	1848	0
277	20230914	142800	48913084	1848	1848	1848	1848	0
278	20230914	142700	48913084	1848	1848	1848	1848	0
279	20230914	142600	48913084	1848	1848	1848	1848	104
280	20230914	142500	48720892	1848	1848	1848	1848	0
281	20230914	142400	48720892	1848	1848	1848	1848	0
282	20230914	142300	48720892	1848	1848	1848	1848	0
283	20230914	142200	48720892	1848	1848	1848	1848	0
284	20230914	142100	48720892	1848	1848	1848	1848	0
285	20230914	142000	48720892	1848	1847	1848	1847	11
286	20230914	141900	48700565	1848	1848	1848	1848	0
287	20230914	141800	48700565	1848	1848	1848	1848	0
288	20230914	141700	48700565	1848	1848	1848	1848	0
289	20230914	141600	48700565	1848	1848	1848	1848	0
290	20230914	141500	48700565	1848	1848	1848	1848	2
291	20230914	141400	48696869	1840	1840	1840	1840	0
292	20230914	141300	48696869	1840	1840	1840	1840	0
293	20230914	141200	48696869	1840	1840	1840	1840	0
294	20230914	141100	48696869	1840	1840	1840	1840	0
295	20230914	141000	48696869	1840	1840	1840	1840	0
296	20230914	140900	48696869	1840	1840	1840	1840	0
297	20230914	140800	48696869	1840	1840	1840	1840	0
298	20230914	140700	48696869	1840	1840	1840	1840	0
299	20230914	140600	48696869	1840	1840	1840	1840	0
300	20230914	140500	48696869	1840	1840	1840	1840	0
301	20230914	140400	48696869	1840	1840	1840	1840	0
302	20230914	140300	48696869	1840	1843	1843	1840	132
303	20230914	140200	48453722	1843	1843	1843	1843	1
304	20230914	140100	48451879	1850	1850	1850	1850	0
305	20230914	140000	48451879	1850	1850	1850	1850	0
306	20230914	135900	48451879	1850	1850	1850	1850	1111
307	20230914	135800	46396529	1853	1853	1853	1853	0
308	20230914	135700	46396529	1853	1853	1853	1853	0
309	20230914	135600	46396529	1853	1853	1853	1853	0
310	20230914	135500	46396529	1853	1853	1853	1853	0
311	20230914	135400	46396529	1853	1853	1853	1853	0
312	20230914	135300	46396529	1853	1853	1853	1853	0
313	20230914	135200	46396529	1853	1852	1853	1852	100
314	20230914	135100	46211311	1853	1853	1853	1853	0
315	20230914	135000	46211311	1853	1853	1853	1853	0
316	20230914	134900	46211311	1853	1853	1853	1853	0
317	20230914	134800	46211311	1853	1853	1853	1853	0
318	20230914	134700	46211311	1853	1853	1853	1853	0
319	20230914	134600	46211311	1853	1853	1853	1853	0
320	20230914	134500	46211311	1853	1853	1853	1853	0
321	20230914	134400	46211311	1853	1852	1853	1852	50
322	20230914	134300	46118662	1852	1852	1852	1852	0
323	20230914	134200	46118662	1852	1852	1852	1852	0
324	20230914	134100	46118662	1852	1852	1852	1852	0
325	20230914	134000	46118662	1852	1852	1852	1852	0
326	20230914	133900	46118662	1852	1852	1852	1852	0
327	20230914	133800	46118662	1852	1852	1852	1852	0
328	20230914	133700	46118662	1852	1852	1852	1852	0
329	20230914	133600	46118662	1852	1852	1852	1852	0
330	20230914	133500	46118662	1852	1852	1852	1852	0
331	20230914	133400	46118662	1852	1852	1852	1852	0
332	20230914	133300	46118662	1852	1852	1852	1852	0
333	20230914	133200	46118662	1852	1852	1852	1852	0
334	20230914	133100	46118662	1852	1852	1852	1852	0
335	20230914	133000	46118662	1852	1852	1852	1852	0
336	20230914	132900	46118662	1852	1852	1852	1852	0
337	20230914	132800	46118662	1852	1852	1852	1852	0
338	20230914	132700	46118662	1852	1852	1852	1852	0
339	20230914	132600	46118662	1852	1852	1852	1852	1
340	20230914	132500	46116810	1852	1852	1852	1852	0
341	20230914	132400	46116810	1852	1852	1852	1852	0
342	20230914	132300	46116810	1852	1852	1852	1852	0
343	20230914	132200	46116810	1852	1852	1852	1852	0
344	20230914	132100	46116810	1852	1852	1852	1852	0
345	20230914	132000	46116810	1852	1852	1852	1852	0
346	20230914	131900	46116810	1852	1852	1852	1852	0
347	20230914	131800	46116810	1852	1852	1852	1852	0
348	20230914	131700	46116810	1852	1852	1852	1852	0
349	20230914	131600	46116810	1852	1852	1852	1852	0
350	20230914	131500	46116810	1852	1852	1852	1852	0
351	20230914	131400	46116810	1852	1852	1852	1852	0
352	20230914	131300	46116810	1852	1852	1852	1852	0
353	20230914	131200	46116810	1852	1852	1852	1852	0
354	20230914	131100	46116810	1852	1852	1852	1852	19
355	20230914	131000	46081622	1851	1851	1851	1851	2
356	20230914	130900	46077920	1851	1851	1851	1851	2
357	20230914	130800	46074218	1851	1851	1851	1851	2
358	20230914	130700	46070516	1852	1852	1852	1852	5
359	20230914	130600	46061256	1852	1852	1852	1852	20
360	20230914	130500	46024216	1850	1850	1850	1850	2
361	20230914	130400	46020516	1853	1853	1853	1853	0
362	20230914	130300	46020516	1853	1853	1853	1853	0
363	20230914	130200	46020516	1853	1853	1853	1853	0
364	20230914	130100	46020516	1853	1853	1853	1853	0
365	20230914	130000	46020516	1853	1853	1853	1853	0
366	20230914	125900	46020516	1853	1853	1853	1853	0
367	20230914	125800	46020516	1853	1853	1853	1853	0
368	20230914	125700	46020516	1853	1853	1853	1853	0
369	20230914	125600	46020516	1853	1853	1853	1853	20
370	20230914	125500	45983456	1853	1853	1853	1853	0
371	20230914	125400	45983456	1853	1853	1853	1853	0
372	20230914	125300	45983456	1853	1853	1853	1853	0
373	20230914	125200	45983456	1853	1853	1853	1853	0
374	20230914	125100	45983456	1853	1853	1853	1853	0
375	20230914	125000	45983456	1853	1853	1853	1853	0
376	20230914	124900	45983456	1853	1853	1853	1853	0
377	20230914	124800	45983456	1853	1853	1853	1853	0
378	20230914	124700	45983456	1853	1853	1853	1853	0
379	20230914	124600	45983456	1853	1853	1853	1853	0
380	20230914	124500	45983456	1853	1853	1853	1853	0
381	20230914	124400	45983456	1853	1853	1853	1853	1
382	20230914	124300	45981603	1852	1852	1852	1852	0
383	20230914	124200	45981603	1852	1852	1852	1852	0
384	20230914	124100	45981603	1852	1852	1852	1852	0
385	20230914	124000	45981603	1852	1852	1852	1852	0
386	20230914	123900	45981603	1852	1852	1852	1852	0
387	20230914	123800	45981603	1852	1852	1852	1852	1
388	20230914	123700	45979751	1853	1853	1853	1853	0
389	20230914	123600	45979751	1853	1853	1853	1853	0
390	20230914	123500	45979751	1853	1853	1853	1853	0
391	20230914	123400	45979751	1853	1853	1853	1853	0
392	20230914	123300	45979751	1853	1853	1853	1853	0
393	20230914	123200	45979751	1853	1853	1853	1853	0
394	20230914	123100	45979751	1853	1853	1853	1853	0
395	20230914	123000	45979751	1853	1853	1853	1853	17
396	20230914	122900	45948250	1853	1853	1853	1853	0
397	20230914	122800	45948250	1853	1853	1853	1853	0
398	20230914	122700	45948250	1853	1853	1853	1853	0
399	20230914	122600	45948250	1853	1853	1853	1853	60
400	20230914	122500	45837070	1853	1853	1853	1853	100
401	20230914	122400	45651770	1851	1851	1851	1851	400
402	20230914	122300	44911370	1850	1850	1850	1850	0
403	20230914	122200	44911370	1850	1850	1850	1850	0
404	20230914	122100	44911370	1850	1850	1850	1850	0
405	20230914	122000	44911370	1850	1850	1850	1850	0
406	20230914	121900	44911370	1850	1850	1850	1850	0
407	20230914	121800	44911370	1850	1850	1850	1850	935
408	20230914	121700	43181620	1851	1851	1851	1851	0
409	20230914	121600	43181620	1851	1851	1851	1851	0
410	20230914	121500	43181620	1851	1851	1851	1851	0
411	20230914	121400	43181620	1851	1851	1851	1851	0
412	20230914	121300	43181620	1851	1851	1851	1851	0
413	20230914	121200	43181620	1851	1851	1851	1851	223
414	20230914	121100	42768847	1851	1851	1851	1851	0
415	20230914	121000	42768847	1851	1851	1851	1851	0
416	20230914	120900	42768847	1851	1851	1851	1851	0
417	20230914	120800	42768847	1851	1851	1851	1851	250
418	20230914	120700	42306097	1851	1851	1851	1851	365
419	20230914	120600	41630482	1851	1851	1851	1851	0
420	20230914	120500	41630482	1851	1851	1851	1851	0
421	20230914	120400	41630482	1851	1851	1851	1851	0
422	20230914	120300	41630482	1851	1851	1851	1851	0
423	20230914	120200	41630482	1851	1851	1851	1851	0
424	20230914	120100	41630482	1851	1851	1851	1851	0
425	20230914	120000	41630482	1851	1851	1851	1851	0
426	20230914	115900	41630482	1851	1851	1851	1851	273
427	20230914	115800	41125159	1853	1853	1853	1853	0
428	20230914	115700	41125159	1853	1853	1853	1853	0
429	20230914	115600	41125159	1853	1853	1853	1853	0
430	20230914	115500	41125159	1853	1853	1853	1853	0
431	20230914	115400	41125159	1853	1853	1853	1853	0
432	20230914	115300	41125159	1853	1853	1853	1853	0
433	20230914	115200	41125159	1853	1853	1853	1853	0
434	20230914	115100	41125159	1853	1853	1853	1853	0
435	20230914	115000	41125159	1853	1853	1853	1853	0
436	20230914	114900	41125159	1853	1853	1853	1853	2
437	20230914	114800	41121453	1850	1850	1850	1850	0
438	20230914	114700	41121453	1850	1850	1850	1850	1
439	20230914	114600	41119603	1853	1853	1853	1853	0
440	20230914	114500	41119603	1853	1853	1853	1853	0
441	20230914	114400	41119603	1853	1853	1853	1853	0
442	20230914	114300	41119603	1853	1853	1853	1853	19
443	20230914	114200	41084396	1853	1853	1853	1853	0
444	20230914	114100	41084396	1853	1853	1853	1853	1
445	20230914	114000	41082543	1850	1850	1850	1850	0
446	20230914	113900	41082543	1850	1850	1850	1850	0
447	20230914	113800	41082543	1850	1850	1850	1850	0
448	20230914	113700	41082543	1850	1850	1850	1850	0
449	20230914	113600	41082543	1850	1850	1850	1850	0
450	20230914	113500	41082543	1850	1850	1850	1850	0
451	20230914	113400	41082543	1850	1850	1850	1850	0
452	20230914	113300	41082543	1850	1850	1850	1850	0
453	20230914	113200	41082543	1850	1850	1850	1850	0
454	20230914	113100	41082543	1850	1850	1850	1850	0
455	20230914	113000	41082543	1850	1851	1851	1850	2672
456	20230914	112900	36137151	1853	1853	1853	1853	0
457	20230914	112800	36137151	1853	1853	1853	1853	0
458	20230914	112700	36137151	1853	1853	1853	1853	0
459	20230914	112600	36137151	1853	1853	1853	1853	0
460	20230914	112500	36137151	1853	1853	1853	1853	0
461	20230914	112400	36137151	1853	1853	1853	1853	0
462	20230914	112300	36137151	1853	1853	1853	1853	0
463	20230914	112200	36137151	1853	1853	1853	1853	0
464	20230914	112100	36137151	1853	1853	1853	1853	1
465	20230914	112000	36135298	1851	1851	1851	1851	322
466	20230914	111900	35539276	1853	1853	1853	1853	0
467	20230914	111800	35539276	1853	1853	1853	1853	12
468	20230914	111700	35517040	1853	1853	1853	1853	0
469	20230914	111600	35517040	1853	1853	1853	1853	2
470	20230914	111500	35513334	1852	1852	1852	1852	866
471	20230914	111400	33909502	1852	1852	1852	1852	0
472	20230914	111300	33909502	1852	1852	1852	1852	53
473	20230914	111200	33811346	1852	1852	1852	1852	1
474	20230914	111100	33809494	1852	1852	1852	1852	0
475	20230914	111000	33809494	1852	1852	1852	1852	0
476	20230914	110900	33809494	1852	1852	1852	1852	0
477	20230914	110800	33809494	1852	1852	1852	1852	29
478	20230914	110700	33755786	1852	1852	1852	1852	124
479	20230914	110600	33526138	1852	1852	1852	1852	0
480	20230914	110500	33526138	1852	1852	1852	1852	2
481	20230914	110400	33522434	1851	1851	1851	1851	0
482	20230914	110300	33522434	1851	1851	1851	1851	0
483	20230914	110200	33522434	1851	1851	1851	1851	0
484	20230914	110100	33522434	1851	1851	1851	1851	41
485	20230914	110000	33446543	1851	1851	1851	1851	59
486	20230914	105900	33337334	1851	1851	1851	1851	0
487	20230914	105800	33337334	1851	1851	1851	1851	0
488	20230914	105700	33337334	1851	1851	1851	1851	0
489	20230914	105600	33337334	1851	1851	1851	1851	0
490	20230914	105500	33337334	1851	1851	1851	1851	0
491	20230914	105400	33337334	1851	1851	1851	1851	0
492	20230914	105300	33337334	1851	1851	1851	1851	0
493	20230914	105200	33337334	1851	1851	1851	1851	0
494	20230914	105100	33337334	1851	1851	1851	1851	0
495	20230914	105000	33337334	1851	1851	1851	1851	4101
496	20230914	104900	25746383	1851	1851	1851	1851	0
497	20230914	104800	25746383	1851	1850	1851	1850	5900
498	20230914	104700	14825537	1840	1847	1847	1840	46
499	20230914	104600	14740792	1850	1850	1850	1850	0
500	20230914	104500	14740792	1850	1850	1850	1850	0
501	20230914	104400	14740792	1850	1850	1850	1850	0
502	20230914	104300	14740792	1850	1849	1850	1849	1310
503	20230914	104200	12317297	1849	1848	1849	1848	254
504	20230914	104100	11847653	1848	1848	1848	1848	0
505	20230914	104000	11847653	1848	1848	1848	1848	0
506	20230914	103900	11847653	1848	1848	1848	1848	260
507	20230914	103800	11367173	1847	1847	1847	1847	1276
508	20230914	103700	9010401	1840	1840	1840	1840	0
509	20230914	103600	9010401	1840	1840	1840	1840	0
510	20230914	103500	9010401	1840	1840	1840	1840	0
511	20230914	103400	9010401	1840	1840	1840	1840	0
512	20230914	103300	9010401	1840	1840	1840	1840	0
513	20230914	103200	9010401	1840	1840	1840	1840	0
514	20230914	103100	9010401	1840	1840	1840	1840	1
515	20230914	103000	9008561	1847	1847	1847	1847	0
516	20230914	102900	9008561	1847	1847	1847	1847	0
517	20230914	102800	9008561	1847	1847	1847	1847	0
518	20230914	102700	9008561	1847	1847	1847	1847	0
519	20230914	102600	9008561	1847	1847	1847	1847	0
520	20230914	102500	9008561	1847	1847	1847	1847	0
521	20230914	102400	9008561	1847	1847	1847	1847	1
522	20230914	102300	9006714	1841	1841	1841	1841	0
523	20230914	102200	9006714	1841	1841	1841	1841	153
524	20230914	102100	8725041	1847	1847	1847	1847	0
525	20230914	102000	8725041	1847	1847	1847	1847	0
526	20230914	101900	8725041	1847	1847	1847	1847	0
527	20230914	101800	8725041	1847	1847	1847	1847	0
528	20230914	101700	8725041	1847	1847	1847	1847	0
529	20230914	101600	8725041	1847	1847	1847	1847	0
530	20230914	101500	8725041	1847	1847	1847	1847	0
531	20230914	101400	8725041	1847	1847	1847	1847	0
532	20230914	101300	8725041	1847	1847	1847	1847	0
533	20230914	101200	8725041	1847	1847	1847	1847	0
534	20230914	101100	8725041	1847	1847	1847	1847	0
535	20230914	101000	8725041	1847	1847	1847	1847	0
536	20230914	100900	8725041	1847	1847	1847	1847	2
537	20230914	100800	8721347	1840	1840	1840	1840	250
538	20230914	100700	8261347	1840	1840	1840	1840	0
539	20230914	100600	8261347	1840	1840	1840	1840	0
540	20230914	100500	8261347	1840	1840	1840	1840	0
541	20230914	100400	8261347	1840	1840	1840	1840	0
542	20230914	100300	8261347	1840	1840	1840	1840	0
543	20230914	100200	8261347	1840	1840	1840	1840	0
544	20230914	100100	8261347	1840	1840	1840	1840	0
545	20230914	100000	8261347	1840	1840	1840	1840	0
546	20230914	095900	8261347	1840	1840	1840	1840	0
547	20230914	095800	8261347	1840	1840	1840	1840	0
548	20230914	095700	8261347	1840	1840	1840	1840	9
549	20230914	095600	8244787	1840	1840	1840	1840	10
550	20230914	095500	8226387	1847	1847	1847	1840	618
551	20230914	095400	7088868	1847	1847	1847	1847	0
552	20230914	095300	7088868	1847	1847	1847	1847	0
553	20230914	095200	7088868	1847	1847	1847	1847	0
554	20230914	095100	7088868	1847	1847	1847	1847	0
555	20230914	095000	7088868	1847	1847	1847	1847	0
556	20230914	094900	7088868	1847	1847	1847	1847	0
557	20230914	094800	7088868	1847	1847	1847	1847	0
558	20230914	094700	7088868	1847	1847	1847	1847	0
559	20230914	094600	7088868	1847	1847	1847	1847	2
560	20230914	094500	7085174	1844	1844	1844	1844	0
561	20230914	094400	7085174	1844	1844	1844	1844	40
562	20230914	094300	7011414	1847	1847	1847	1847	45
563	20230914	094200	6928299	1847	1847	1847	1847	0
564	20230914	094100	6928299	1847	1847	1847	1847	0
565	20230914	094000	6928299	1847	1847	1847	1847	0
566	20230914	093900	6928299	1847	1847	1847	1847	100
567	20230914	093800	6743599	1840	1840	1840	1840	19
568	20230914	093700	6708639	1840	1840	1840	1840	0
569	20230914	093600	6708639	1840	1840	1840	1840	0
570	20230914	093500	6708639	1840	1847	1847	1840	95
571	20230914	093400	6533804	1847	1847	1847	1847	0
572	20230914	093300	6533804	1847	1847	1847	1847	1
573	20230914	093200	6531957	1847	1847	1847	1847	0
574	20230914	093100	6531957	1847	1847	1847	1847	2
575	20230914	093000	6528263	1840	1840	1840	1840	0
576	20230914	092900	6528263	1840	1840	1840	1840	0
577	20230914	092800	6528263	1840	1840	1840	1840	0
578	20230914	092700	6528263	1840	1840	1840	1840	0
579	20230914	092600	6528263	1840	1840	1840	1840	0
580	20230914	092500	6528263	1840	1840	1840	1840	0
581	20230914	092400	6528263	1840	1840	1840	1840	0
582	20230914	092300	6528263	1840	1840	1840	1840	0
583	20230914	092200	6528263	1840	1841	1841	1840	10
584	20230914	092100	6509858	1848	1848	1848	1848	0
585	20230914	092000	6509858	1848	1848	1848	1848	7
586	20230914	091900	6496922	1848	1844	1848	1844	250
587	20230914	091800	6035368	1846	1844	1846	1844	137
588	20230914	091700	5782561	1843	1843	1843	1843	92
589	20230914	091600	5613005	1845	1845	1845	1845	1000
590	20230914	091500	3768005	1845	1845	1845	1845	0
591	20230914	091400	3768005	1845	1845	1845	1845	0
592	20230914	091300	3768005	1845	1845	1845	1845	0
593	20230914	091200	3768005	1845	1845	1845	1845	0
594	20230914	091100	3768005	1845	1845	1845	1845	1
595	20230914	091000	3766160	1840	1840	1840	1840	0
596	20230914	090900	3766160	1840	1840	1840	1840	0
597	20230914	090800	3766160	1840	1840	1840	1840	0
598	20230914	090700	3766160	1840	1840	1840	1840	0
599	20230914	090600	3766160	1840	1840	1840	1840	0
600	20230914	090500	3766160	1840	1840	1840	1840	35
601	20230914	090400	3701760	1840	1840	1840	1840	7
602	20230914	090300	3688880	1845	1845	1845	1845	0
603	20230914	090200	3688880	1845	1845	1845	1845	2
604	20230914	090100	3685190	1838	1838	1838	1838	0
605	20230914	090000	3685190	1838	1838	1838	1838	2005