KissMeData/032280/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190600	52618696	1865	1865	1865	1865	366
3	20230906	190500	52618696	1865	1865	1865	1865	0
4	20230906	190400	52618696	1865	1865	1865	1865	0
5	20230906	190300	52618696	1865	1865	1865	1865	0
6	20230906	190200	52618696	1865	1865	1865	1865	0
7	20230906	190100	52618696	1865	1865	1865	1865	0
8	20230906	190000	52618696	1865	1865	1865	1865	0
9	20230906	185900	52618696	1865	1865	1865	1865	0
10	20230906	185800	52618696	1865	1865	1865	1865	0
11	20230906	185700	52618696	1865	1865	1865	1865	0
12	20230906	185600	52618696	1865	1865	1865	1865	0
13	20230906	185500	52618696	1865	1865	1865	1865	0
14	20230906	185400	52618696	1865	1865	1865	1865	0
15	20230906	185300	52618696	1865	1865	1865	1865	0
16	20230906	185200	52618696	1865	1865	1865	1865	0
17	20230906	185100	52618696	1865	1865	1865	1865	0
18	20230906	185000	52618696	1865	1865	1865	1865	0
19	20230906	184900	52618696	1865	1865	1865	1865	0
20	20230906	184800	52618696	1865	1865	1865	1865	0
21	20230906	184700	52618696	1865	1865	1865	1865	0
22	20230906	184600	52618696	1865	1865	1865	1865	0
23	20230906	184500	52618696	1865	1865	1865	1865	0
24	20230906	184400	52618696	1865	1865	1865	1865	0
25	20230906	184300	52618696	1865	1865	1865	1865	0
26	20230906	184200	52618696	1865	1865	1865	1865	0
27	20230906	184100	52618696	1865	1865	1865	1865	0
28	20230906	184000	52618696	1865	1865	1865	1865	0
29	20230906	183900	52618696	1865	1865	1865	1865	0
30	20230906	183800	52618696	1865	1865	1865	1865	0
31	20230906	183700	52618696	1865	1865	1865	1865	0
32	20230906	183600	52618696	1865	1865	1865	1865	366
33	20230906	183500	52618696	1865	1865	1865	1865	0
34	20230906	183400	52618696	1865	1865	1865	1865	0
35	20230906	183300	52618696	1865	1865	1865	1865	0
36	20230906	183200	52618696	1865	1865	1865	1865	0
37	20230906	183100	52618696	1865	1865	1865	1865	0
38	20230906	183000	52618696	1865	1865	1865	1865	0
39	20230906	182900	52618696	1865	1865	1865	1865	0
40	20230906	182800	52618696	1865	1865	1865	1865	0
41	20230906	182700	52618696	1865	1865	1865	1865	0
42	20230906	182600	52618696	1865	1865	1865	1865	0
43	20230906	182500	52618696	1865	1865	1865	1865	0
44	20230906	182400	52618696	1865	1865	1865	1865	0
45	20230906	182300	52618696	1865	1865	1865	1865	0
46	20230906	182200	52618696	1865	1865	1865	1865	0
47	20230906	182100	52618696	1865	1865	1865	1865	0
48	20230906	182000	52618696	1865	1865	1865	1865	0
49	20230906	181900	52618696	1865	1865	1865	1865	0
50	20230906	181800	52618696	1865	1865	1865	1865	0
51	20230906	181700	52618696	1865	1865	1865	1865	0
52	20230906	181600	52618696	1865	1865	1865	1865	0
53	20230906	181500	52618696	1865	1865	1865	1865	0
54	20230906	181400	52618696	1865	1865	1865	1865	0
55	20230906	181300	52618696	1865	1865	1865	1865	0
56	20230906	181200	52618696	1865	1865	1865	1865	0
57	20230906	181100	52618696	1865	1865	1865	1865	0
58	20230906	181000	52618696	1865	1865	1865	1865	0
59	20230906	180900	52618696	1865	1865	1865	1865	0
60	20230906	180800	52618696	1865	1865	1865	1865	0
61	20230906	180700	52618696	1865	1865	1865	1865	0
62	20230906	180600	52618696	1865	1865	1865	1865	366
63	20230906	180500	52618696	1865	1865	1865	1865	0
64	20230906	180400	52618696	1865	1865	1865	1865	0
65	20230906	180300	52618696	1865	1865	1865	1865	0
66	20230906	180200	52618696	1865	1865	1865	1865	0
67	20230906	180100	52618696	1865	1865	1865	1865	0
68	20230906	180000	52618696	1865	1865	1865	1865	0
69	20230906	175900	52618696	1865	1865	1865	1865	0
70	20230906	175800	52618696	1865	1865	1865	1865	0
71	20230906	175700	52618696	1865	1865	1865	1865	0
72	20230906	175600	52618696	1865	1865	1865	1865	0
73	20230906	175500	52618696	1865	1865	1865	1865	0
74	20230906	175400	52618696	1865	1865	1865	1865	0
75	20230906	175300	52618696	1865	1865	1865	1865	0
76	20230906	175200	52618696	1865	1865	1865	1865	0
77	20230906	175100	52618696	1865	1865	1865	1865	0
78	20230906	175000	52618696	1865	1865	1865	1865	0
79	20230906	174900	52618696	1865	1865	1865	1865	0
80	20230906	174800	52618696	1865	1865	1865	1865	0
81	20230906	174700	52618696	1865	1865	1865	1865	0
82	20230906	174600	52618696	1865	1865	1865	1865	0
83	20230906	174500	52618696	1865	1865	1865	1865	0
84	20230906	174400	52618696	1865	1865	1865	1865	0
85	20230906	174300	52618696	1865	1865	1865	1865	0
86	20230906	174200	52618696	1865	1865	1865	1865	0
87	20230906	174100	52618696	1865	1865	1865	1865	0
88	20230906	174000	52618696	1865	1865	1865	1865	0
89	20230906	173900	52618696	1865	1865	1865	1865	0
90	20230906	173800	52618696	1865	1865	1865	1865	0
91	20230906	173700	52618696	1865	1865	1865	1865	0
92	20230906	173600	52618696	1865	1865	1865	1865	366
93	20230906	173500	52618696	1865	1865	1865	1865	0
94	20230906	173400	52618696	1865	1865	1865	1865	0
95	20230906	173300	52618696	1865	1865	1865	1865	0
96	20230906	173200	52618696	1865	1865	1865	1865	0
97	20230906	173100	52618696	1865	1865	1865	1865	0
98	20230906	173000	52618696	1865	1865	1865	1865	0
99	20230906	172900	52618696	1865	1865	1865	1865	0
100	20230906	172800	52618696	1865	1865	1865	1865	0
101	20230906	172700	52618696	1865	1865	1865	1865	0
102	20230906	172600	52618696	1865	1865	1865	1865	0
103	20230906	172500	52618696	1865	1865	1865	1865	0
104	20230906	172400	52618696	1865	1865	1865	1865	0
105	20230906	172300	52618696	1865	1865	1865	1865	0
106	20230906	172200	52618696	1865	1865	1865	1865	0
107	20230906	172100	52618696	1865	1865	1865	1865	0
108	20230906	172000	52618696	1865	1865	1865	1865	0
109	20230906	171900	52618696	1865	1865	1865	1865	0
110	20230906	171800	52618696	1865	1865	1865	1865	0
111	20230906	171700	52618696	1865	1865	1865	1865	0
112	20230906	171600	52618696	1865	1865	1865	1865	0
113	20230906	171500	52618696	1865	1865	1865	1865	0
114	20230906	171400	52618696	1865	1865	1865	1865	0
115	20230906	171300	52618696	1865	1865	1865	1865	0
116	20230906	171200	52618696	1865	1865	1865	1865	0
117	20230906	171100	52618696	1865	1865	1865	1865	0
118	20230906	171000	52618696	1865	1865	1865	1865	0
119	20230906	170900	52618696	1865	1865	1865	1865	0
120	20230906	170800	52618696	1865	1865	1865	1865	0
121	20230906	170700	52618696	1865	1865	1865	1865	0
122	20230906	170600	52618696	1865	1865	1865	1865	366
123	20230906	170500	52618696	1865	1865	1865	1865	0
124	20230906	170400	52618696	1865	1865	1865	1865	0
125	20230906	170300	52618696	1865	1865	1865	1865	0
126	20230906	170200	52618696	1865	1865	1865	1865	0
127	20230906	170100	52618696	1865	1865	1865	1865	0
128	20230906	170000	52618696	1865	1865	1865	1865	0
129	20230906	165900	52618696	1865	1865	1865	1865	0
130	20230906	165800	52618696	1865	1865	1865	1865	0
131	20230906	165700	52618696	1865	1865	1865	1865	0
132	20230906	165600	52618696	1865	1865	1865	1865	0
133	20230906	165500	52618696	1865	1865	1865	1865	0
134	20230906	165400	52618696	1865	1865	1865	1865	0
135	20230906	165300	52618696	1865	1865	1865	1865	0
136	20230906	165200	52618696	1865	1865	1865	1865	0
137	20230906	165100	52618696	1865	1865	1865	1865	0
138	20230906	165000	52618696	1865	1865	1865	1865	0
139	20230906	164900	52618696	1865	1865	1865	1865	0
140	20230906	164800	52618696	1865	1865	1865	1865	0
141	20230906	164700	52618696	1865	1865	1865	1865	0
142	20230906	164600	52618696	1865	1865	1865	1865	0
143	20230906	164500	52618696	1865	1865	1865	1865	0
144	20230906	164400	52618696	1865	1865	1865	1865	0
145	20230906	164300	52618696	1865	1865	1865	1865	0
146	20230906	164200	52618696	1865	1865	1865	1865	0
147	20230906	164100	52618696	1865	1865	1865	1865	0
148	20230906	164000	52618696	1865	1865	1865	1865	0
149	20230906	163900	52618696	1865	1865	1865	1865	0
150	20230906	163800	52618696	1865	1865	1865	1865	0
151	20230906	163700	52618696	1865	1865	1865	1865	0
152	20230906	163600	52618696	1865	1865	1865	1865	366
153	20230906	163500	52618696	1865	1865	1865	1865	0
154	20230906	163400	52618696	1865	1865	1865	1865	0
155	20230906	163300	52618696	1865	1865	1865	1865	0
156	20230906	163200	52618696	1865	1865	1865	1865	0
157	20230906	163100	52618696	1865	1865	1865	1865	0
158	20230906	163000	52618696	1865	1865	1865	1865	0
159	20230906	162900	52618696	1865	1865	1865	1865	0
160	20230906	162800	52618696	1865	1865	1865	1865	0
161	20230906	162700	52618696	1865	1865	1865	1865	0
162	20230906	162600	52618696	1865	1865	1865	1865	0
163	20230906	162500	52618696	1865	1865	1865	1865	0
164	20230906	162400	52618696	1865	1865	1865	1865	0
165	20230906	162300	52618696	1865	1865	1865	1865	0
166	20230906	162200	52618696	1865	1865	1865	1865	0
167	20230906	162100	52618696	1865	1865	1865	1865	0
168	20230906	162000	52618696	1865	1865	1865	1865	0
169	20230906	161900	52618696	1865	1865	1865	1865	0
170	20230906	161800	52618696	1865	1865	1865	1865	0
171	20230906	161700	52618696	1865	1865	1865	1865	0
172	20230906	161600	52618696	1865	1865	1865	1865	0
173	20230906	161500	52618696	1865	1865	1865	1865	0
174	20230906	161400	52618696	1865	1865	1865	1865	0
175	20230906	161300	52618696	1865	1865	1865	1865	0
176	20230906	161200	52618696	1865	1865	1865	1865	0
177	20230906	161100	52618696	1865	1865	1865	1865	0
178	20230906	161000	52618696	1865	1865	1865	1865	0
179	20230906	160900	52618696	1865	1865	1865	1865	0
180	20230906	160800	52618696	1865	1865	1865	1865	0
181	20230906	160700	52618696	1865	1865	1865	1865	0
182	20230906	160600	52618696	1865	1865	1865	1865	366
183	20230906	160500	52618696	1865	1865	1865	1865	0
184	20230906	160400	52618696	1865	1865	1865	1865	0
185	20230906	160300	52618696	1865	1865	1865	1865	0
186	20230906	160200	52618696	1865	1865	1865	1865	0
187	20230906	160100	52618696	1865	1865	1865	1865	0
188	20230906	160000	52618696	1865	1865	1865	1865	0
189	20230906	155900	52618696	1865	1865	1865	1865	0
190	20230906	155800	52618696	1865	1865	1865	1865	0
191	20230906	155700	52618696	1865	1865	1865	1865	0
192	20230906	155600	52618696	1865	1865	1865	1865	0
193	20230906	155500	52618696	1865	1865	1865	1865	0
194	20230906	155400	52618696	1865	1865	1865	1865	0
195	20230906	155300	52618696	1865	1865	1865	1865	0
196	20230906	155200	52618696	1865	1865	1865	1865	0
197	20230906	155100	52618696	1865	1865	1865	1865	0
198	20230906	155000	52618696	1865	1865	1865	1865	0
199	20230906	154900	52618696	1865	1865	1865	1865	0
200	20230906	154800	52618696	1865	1865	1865	1865	0
201	20230906	154700	52618696	1865	1865	1865	1865	0
202	20230906	154600	52618696	1865	1865	1865	1865	0
203	20230906	154500	52618696	1865	1865	1865	1865	0
204	20230906	154400	52618696	1865	1865	1865	1865	0
205	20230906	154300	52618696	1865	1865	1865	1865	0
206	20230906	154200	52618696	1865	1865	1865	1865	0
207	20230906	154100	52618696	1865	1865	1865	1865	0
208	20230906	154000	52618696	1865	1865	1865	1865	0
209	20230906	153900	52618696	1865	1865	1865	1865	0
210	20230906	153800	52618696	1865	1865	1865	1865	0
211	20230906	153700	52618696	1865	1865	1865	1865	0
212	20230906	153600	52618696	1865	1865	1865	1865	366
213	20230906	153500	52618696	1865	1865	1865	1865	0
214	20230906	153400	52618696	1865	1865	1865	1865	0
215	20230906	153300	52618696	1865	1865	1865	1865	0
216	20230906	153200	52618696	1865	1865	1865	1865	0
217	20230906	153100	52618696	1865	1865	1865	1865	0
218	20230906	153000	52618696	1865	1865	1865	1865	366
219	20230906	152900	51936106	1865	1865	1865	1865	0
220	20230906	152800	51936106	1865	1865	1865	1865	0
221	20230906	152700	51936106	1865	1865	1865	1865	0
222	20230906	152600	51936106	1865	1865	1865	1865	0
223	20230906	152500	51936106	1865	1865	1865	1865	0
224	20230906	152400	51936106	1865	1865	1865	1865	0
225	20230906	152300	51936106	1865	1865	1865	1865	0
226	20230906	152200	51936106	1865	1865	1865	1865	0
227	20230906	152100	51936106	1865	1865	1865	1865	0
228	20230906	152000	51936106	1865	1865	1865	1865	0
229	20230906	151900	51936106	1865	1865	1865	1865	75
230	20230906	151800	51796231	1865	1865	1865	1865	0
231	20230906	151700	51796231	1865	1865	1865	1865	0
232	20230906	151600	51796231	1865	1865	1865	1865	0
233	20230906	151500	51796231	1865	1865	1865	1865	0
234	20230906	151400	51796231	1865	1865	1865	1865	0
235	20230906	151300	51796231	1865	1865	1865	1865	76
236	20230906	151200	51654491	1866	1866	1866	1866	0
237	20230906	151100	51654491	1866	1866	1866	1866	0
238	20230906	151000	51654491	1866	1866	1866	1866	1
239	20230906	150900	51652625	1855	1855	1855	1855	0
240	20230906	150800	51652625	1855	1856	1856	1855	1000
241	20230906	150700	49797103	1866	1866	1866	1866	0
242	20230906	150600	49797103	1866	1866	1866	1866	0
243	20230906	150500	49797103	1866	1866	1866	1866	0
244	20230906	150400	49797103	1866	1866	1866	1866	0
245	20230906	150300	49797103	1866	1866	1866	1866	0
246	20230906	150200	49797103	1866	1866	1866	1866	172
247	20230906	150100	49476151	1856	1856	1856	1856	0
248	20230906	150000	49476151	1856	1856	1856	1856	0
249	20230906	145900	49476151	1856	1856	1856	1856	119
250	20230906	145800	49255287	1865	1865	1865	1865	0
251	20230906	145700	49255287	1865	1865	1865	1865	1643
252	20230906	145600	46191092	1856	1856	1856	1856	48
253	20230906	145500	46102004	1862	1862	1862	1862	0
254	20230906	145400	46102004	1862	1862	1862	1862	1336
255	20230906	145300	43614372	1862	1862	1862	1862	0
256	20230906	145200	43614372	1862	1862	1862	1862	3
257	20230906	145100	43608786	1856	1856	1856	1856	0
258	20230906	145000	43608786	1856	1856	1856	1856	0
259	20230906	144900	43608786	1856	1856	1856	1856	0
260	20230906	144800	43608786	1856	1856	1856	1856	16
261	20230906	144700	43579090	1856	1856	1856	1856	3
262	20230906	144600	43573522	1856	1856	1856	1856	0
263	20230906	144500	43573522	1856	1856	1856	1856	0
264	20230906	144400	43573522	1856	1856	1856	1856	100
265	20230906	144300	43387922	1856	1856	1856	1856	0
266	20230906	144200	43387922	1856	1856	1856	1856	0
267	20230906	144100	43387922	1856	1856	1856	1856	1
268	20230906	144000	43386066	1856	1856	1856	1856	289
269	20230906	143900	42849682	1862	1862	1862	1862	38
270	20230906	143800	42778926	1856	1856	1856	1856	122
271	20230906	143700	42552494	1862	1862	1862	1862	0
272	20230906	143600	42552494	1862	1862	1862	1862	0
273	20230906	143500	42552494	1862	1862	1862	1862	0
274	20230906	143400	42552494	1862	1860	1862	1860	7
275	20230906	143300	42539472	1860	1860	1860	1860	0
276	20230906	143200	42539472	1860	1860	1860	1860	50
277	20230906	143100	42446472	1860	1860	1860	1860	80
278	20230906	143000	42297672	1860	1860	1860	1860	150
279	20230906	142900	42018672	1860	1860	1860	1860	30
280	20230906	142800	41962872	1861	1861	1861	1861	0
281	20230906	142700	41962872	1861	1861	1861	1861	0
282	20230906	142600	41962872	1861	1861	1861	1861	0
283	20230906	142500	41962872	1861	1861	1861	1861	0
284	20230906	142400	41962872	1861	1861	1861	1861	0
285	20230906	142300	41962872	1861	1861	1861	1861	0
286	20230906	142200	41962872	1861	1861	1861	1861	0
287	20230906	142100	41962872	1861	1861	1861	1861	4
288	20230906	142000	41955428	1862	1862	1862	1862	0
289	20230906	141900	41955428	1862	1862	1862	1862	0
290	20230906	141800	41955428	1862	1862	1862	1862	0
291	20230906	141700	41955428	1862	1862	1862	1862	0
292	20230906	141600	41955428	1862	1862	1862	1862	0
293	20230906	141500	41955428	1862	1862	1862	1862	0
294	20230906	141400	41955428	1862	1861	1862	1861	50
295	20230906	141300	41862342	1862	1862	1862	1862	537
296	20230906	141200	40862448	1862	1862	1862	1862	0
297	20230906	141100	40862448	1862	1862	1862	1862	0
298	20230906	141000	40862448	1862	1862	1862	1862	0
299	20230906	140900	40862448	1862	1862	1862	1862	0
300	20230906	140800	40862448	1862	1862	1862	1862	107
301	20230906	140700	40663214	1863	1863	1863	1863	0
302	20230906	140600	40663214	1863	1863	1863	1863	0
303	20230906	140500	40663214	1863	1863	1863	1863	0
304	20230906	140400	40663214	1863	1863	1863	1863	0
305	20230906	140300	40663214	1863	1864	1864	1863	1373
306	20230906	140200	38104096	1864	1864	1864	1864	21
307	20230906	140100	38064952	1866	1866	1866	1866	0
308	20230906	140000	38064952	1866	1866	1866	1866	1
309	20230906	135900	38063086	1866	1866	1866	1866	0
310	20230906	135800	38063086	1866	1866	1866	1866	0
311	20230906	135700	38063086	1866	1866	1866	1866	0
312	20230906	135600	38063086	1866	1866	1866	1866	0
313	20230906	135500	38063086	1866	1866	1866	1866	82
314	20230906	135400	37910074	1866	1866	1866	1866	0
315	20230906	135300	37910074	1866	1866	1866	1866	0
316	20230906	135200	37910074	1866	1866	1866	1866	0
317	20230906	135100	37910074	1866	1866	1866	1866	0
318	20230906	135000	37910074	1866	1866	1866	1866	0
319	20230906	134900	37910074	1866	1866	1866	1866	0
320	20230906	134800	37910074	1866	1866	1866	1866	2
321	20230906	134700	37906342	1865	1865	1865	1865	0
322	20230906	134600	37906342	1865	1865	1865	1865	0
323	20230906	134500	37906342	1865	1865	1865	1865	0
324	20230906	134400	37906342	1865	1865	1865	1865	0
325	20230906	134300	37906342	1865	1865	1865	1865	0
326	20230906	134200	37906342	1865	1865	1865	1865	0
327	20230906	134100	37906342	1865	1865	1865	1865	0
328	20230906	134000	37906342	1865	1865	1865	1865	0
329	20230906	133900	37906342	1865	1865	1865	1865	10
330	20230906	133800	37887692	1866	1866	1866	1866	242
331	20230906	133700	37436120	1867	1867	1867	1867	0
332	20230906	133600	37436120	1867	1867	1867	1867	0
333	20230906	133500	37436120	1867	1867	1867	1867	0
334	20230906	133400	37436120	1867	1867	1867	1867	0
335	20230906	133300	37436120	1867	1867	1867	1867	0
336	20230906	133200	37436120	1867	1867	1867	1867	0
337	20230906	133100	37436120	1867	1867	1867	1867	0
338	20230906	133000	37436120	1867	1866	1867	1866	1630
339	20230906	132900	34393680	1866	1866	1866	1866	0
340	20230906	132800	34393680	1866	1866	1866	1866	0
341	20230906	132700	34393680	1866	1866	1866	1866	0
342	20230906	132600	34393680	1866	1866	1866	1866	0
343	20230906	132500	34393680	1866	1866	1866	1866	1400
344	20230906	132400	31781280	1866	1866	1866	1866	0
345	20230906	132300	31781280	1866	1866	1866	1866	0
346	20230906	132200	31781280	1866	1866	1866	1866	0
347	20230906	132100	31781280	1866	1866	1866	1866	0
348	20230906	132000	31781280	1866	1866	1866	1866	0
349	20230906	131900	31781280	1866	1866	1866	1866	0
350	20230906	131800	31781280	1866	1866	1866	1866	2
351	20230906	131700	31777548	1864	1864	1864	1864	0
352	20230906	131600	31777548	1864	1864	1864	1864	0
353	20230906	131500	31777548	1864	1864	1864	1864	0
354	20230906	131400	31777548	1864	1864	1864	1864	0
355	20230906	131300	31777548	1864	1864	1864	1864	0
356	20230906	131200	31777548	1864	1864	1864	1864	72
357	20230906	131100	31643340	1865	1865	1865	1865	0
358	20230906	131000	31643340	1865	1865	1865	1865	0
359	20230906	130900	31643340	1865	1865	1865	1865	0
360	20230906	130800	31643340	1865	1865	1865	1865	0
361	20230906	130700	31643340	1865	1865	1865	1865	0
362	20230906	130600	31643340	1865	1865	1865	1865	0
363	20230906	130500	31643340	1865	1865	1865	1865	532
364	20230906	130400	30651160	1865	1865	1865	1865	0
365	20230906	130300	30651160	1865	1865	1865	1865	0
366	20230906	130200	30651160	1865	1865	1865	1865	0
367	20230906	130100	30651160	1865	1865	1865	1865	0
368	20230906	130000	30651160	1865	1865	1865	1865	25
369	20230906	125900	30604535	1865	1865	1865	1865	15
370	20230906	125800	30576560	1867	1867	1867	1867	0
371	20230906	125700	30576560	1867	1867	1867	1867	0
372	20230906	125600	30576560	1867	1867	1867	1867	0
373	20230906	125500	30576560	1867	1867	1867	1867	1
374	20230906	125400	30574693	1866	1866	1866	1866	12
375	20230906	125300	30552301	1867	1867	1867	1867	30
376	20230906	125200	30496291	1867	1867	1867	1867	0
377	20230906	125100	30496291	1867	1867	1867	1867	0
378	20230906	125000	30496291	1867	1867	1867	1867	0
379	20230906	124900	30496291	1867	1867	1867	1867	0
380	20230906	124800	30496291	1867	1867	1867	1867	0
381	20230906	124700	30496291	1867	1867	1867	1867	0
382	20230906	124600	30496291	1867	1867	1867	1867	30
383	20230906	124500	30440281	1867	1867	1867	1867	0
384	20230906	124400	30440281	1867	1867	1867	1867	0
385	20230906	124300	30440281	1867	1867	1867	1867	0
386	20230906	124200	30440281	1867	1867	1867	1867	0
387	20230906	124100	30440281	1867	1867	1867	1867	0
388	20230906	124000	30440281	1867	1867	1867	1867	162
389	20230906	123900	30137827	1867	1867	1867	1867	0
390	20230906	123800	30137827	1867	1867	1867	1867	0
391	20230906	123700	30137827	1867	1867	1867	1867	0
392	20230906	123600	30137827	1867	1867	1867	1867	20
393	20230906	123500	30100487	1867	1867	1867	1867	365
394	20230906	123400	29419032	1866	1866	1866	1866	156
395	20230906	123300	29127936	1866	1866	1866	1866	0
396	20230906	123200	29127936	1866	1865	1866	1865	380
397	20230906	123100	28419234	1865	1866	1866	1865	147
398	20230906	123000	28145053	1866	1866	1866	1866	0
399	20230906	122900	28145053	1866	1866	1866	1866	0
400	20230906	122800	28145053	1866	1866	1866	1866	0
401	20230906	122700	28145053	1866	1866	1866	1866	0
402	20230906	122600	28145053	1866	1866	1866	1866	0
403	20230906	122500	28145053	1866	1866	1866	1866	0
404	20230906	122400	28145053	1866	1866	1866	1866	10
405	20230906	122300	28126393	1867	1867	1867	1867	0
406	20230906	122200	28126393	1867	1867	1867	1867	30
407	20230906	122100	28070383	1867	1867	1867	1867	0
408	20230906	122000	28070383	1867	1867	1867	1867	0
409	20230906	121900	28070383	1867	1867	1867	1867	0
410	20230906	121800	28070383	1867	1867	1867	1867	0
411	20230906	121700	28070383	1867	1867	1867	1867	0
412	20230906	121600	28070383	1867	1867	1867	1867	0
413	20230906	121500	28070383	1867	1867	1867	1867	0
414	20230906	121400	28070383	1867	1867	1867	1867	0
415	20230906	121300	28070383	1867	1867	1867	1867	0
416	20230906	121200	28070383	1867	1867	1867	1867	0
417	20230906	121100	28070383	1867	1867	1867	1867	0
418	20230906	121000	28070383	1867	1867	1867	1867	1
419	20230906	120900	28068516	1867	1867	1867	1867	0
420	20230906	120800	28068516	1867	1867	1867	1867	174
421	20230906	120700	27743658	1867	1866	1867	1866	7
422	20230906	120600	27730595	1866	1866	1866	1865	275
423	20230906	120500	27217570	1866	1866	1866	1866	0
424	20230906	120400	27217570	1866	1866	1866	1866	30
425	20230906	120300	27161590	1867	1867	1867	1867	0
426	20230906	120200	27161590	1867	1867	1867	1867	0
427	20230906	120100	27161590	1867	1867	1867	1867	31
428	20230906	120000	27103713	1867	1867	1867	1867	30
429	20230906	115900	27047703	1867	1867	1867	1867	0
430	20230906	115800	27047703	1867	1867	1867	1867	0
431	20230906	115700	27047703	1867	1867	1867	1867	0
432	20230906	115600	27047703	1867	1867	1867	1867	0
433	20230906	115500	27047703	1867	1867	1867	1867	0
434	20230906	115400	27047703	1867	1867	1867	1867	0
435	20230906	115300	27047703	1867	1867	1867	1867	0
436	20230906	115200	27047703	1867	1867	1867	1867	0
437	20230906	115100	27047703	1867	1867	1867	1867	30
438	20230906	115000	26991693	1867	1867	1867	1867	0
439	20230906	114900	26991693	1867	1867	1867	1867	0
440	20230906	114800	26991693	1867	1867	1867	1867	30
441	20230906	114700	26935683	1867	1867	1867	1867	0
442	20230906	114600	26935683	1867	1867	1867	1867	0
443	20230906	114500	26935683	1867	1867	1867	1867	4
444	20230906	114400	26928215	1867	1867	1867	1867	0
445	20230906	114300	26928215	1867	1867	1867	1867	90
446	20230906	114200	26760185	1867	1867	1867	1867	1
447	20230906	114100	26758318	1866	1866	1866	1866	0
448	20230906	114000	26758318	1866	1866	1866	1866	0
449	20230906	113900	26758318	1866	1866	1866	1866	0
450	20230906	113800	26758318	1866	1866	1866	1866	124
451	20230906	113700	26526934	1867	1867	1867	1867	0
452	20230906	113600	26526934	1867	1867	1867	1867	30
453	20230906	113500	26470924	1867	1867	1867	1867	0
454	20230906	113400	26470924	1867	1867	1867	1867	0
455	20230906	113300	26470924	1867	1867	1867	1867	0
456	20230906	113200	26470924	1867	1867	1867	1867	53
457	20230906	113100	26371973	1867	1867	1867	1867	30
458	20230906	113000	26315963	1867	1867	1867	1867	0
459	20230906	112900	26315963	1867	1867	1867	1867	53
460	20230906	112800	26217012	1866	1866	1866	1866	0
461	20230906	112700	26217012	1866	1866	1866	1866	0
462	20230906	112600	26217012	1866	1866	1866	1866	30
463	20230906	112500	26161032	1867	1867	1867	1867	0
464	20230906	112400	26161032	1867	1867	1867	1867	0
465	20230906	112300	26161032	1867	1867	1867	1867	0
466	20230906	112200	26161032	1867	1867	1867	1867	0
467	20230906	112100	26161032	1867	1867	1867	1867	0
468	20230906	112000	26161032	1867	1867	1867	1867	0
469	20230906	111900	26161032	1867	1867	1867	1867	0
470	20230906	111800	26161032	1867	1867	1867	1867	0
471	20230906	111700	26161032	1867	1867	1867	1867	0
472	20230906	111600	26161032	1867	1867	1867	1867	0
473	20230906	111500	26161032	1867	1867	1867	1867	160
474	20230906	111400	25862312	1865	1865	1865	1865	0
475	20230906	111300	25862312	1865	1865	1865	1865	0
476	20230906	111200	25862312	1865	1865	1865	1865	0
477	20230906	111100	25862312	1865	1865	1865	1865	25
478	20230906	111000	25815687	1867	1867	1867	1867	1
479	20230906	110900	25813820	1867	1867	1867	1867	0
480	20230906	110800	25813820	1867	1867	1867	1867	270
481	20230906	110700	25309730	1867	1867	1867	1867	80
482	20230906	110600	25160370	1865	1866	1866	1865	54
483	20230906	110500	25059630	1867	1867	1867	1867	1000
484	20230906	110400	23192630	1865	1865	1865	1865	0
485	20230906	110300	23192630	1865	1865	1865	1865	4
486	20230906	110200	23185170	1866	1866	1866	1866	131
487	20230906	110100	22940724	1867	1867	1867	1867	3
488	20230906	110000	22935123	1865	1865	1865	1865	0
489	20230906	105900	22935123	1865	1865	1865	1865	0
490	20230906	105800	22935123	1865	1865	1865	1865	0
491	20230906	105700	22935123	1865	1865	1865	1865	0
492	20230906	105600	22935123	1865	1866	1866	1865	120
493	20230906	105500	22711293	1867	1867	1867	1867	0
494	20230906	105400	22711293	1867	1867	1867	1867	2
495	20230906	105300	22707559	1865	1865	1865	1865	0
496	20230906	105200	22707559	1865	1866	1866	1865	646
497	20230906	105100	21502201	1867	1867	1867	1867	0
498	20230906	105000	21502201	1867	1867	1867	1867	1
499	20230906	104900	21500334	1867	1867	1867	1867	0
500	20230906	104800	21500334	1867	1867	1867	1867	7
501	20230906	104700	21487265	1867	1867	1867	1867	0
502	20230906	104600	21487265	1867	1867	1867	1867	10
503	20230906	104500	21468595	1867	1867	1867	1867	0
504	20230906	104400	21468595	1867	1867	1867	1867	0
505	20230906	104300	21468595	1867	1867	1867	1867	0
506	20230906	104200	21468595	1867	1867	1867	1867	0
507	20230906	104100	21468595	1867	1867	1867	1867	0
508	20230906	104000	21468595	1867	1867	1867	1867	0
509	20230906	103900	21468595	1867	1867	1867	1867	0
510	20230906	103800	21468595	1867	1867	1867	1867	0
511	20230906	103700	21468595	1867	1867	1867	1867	46
512	20230906	103600	21382713	1868	1868	1868	1868	80
513	20230906	103500	21233273	1869	1869	1869	1869	0
514	20230906	103400	21233273	1869	1869	1869	1869	0
515	20230906	103300	21233273	1869	1869	1869	1869	0
516	20230906	103200	21233273	1869	1869	1869	1869	0
517	20230906	103100	21233273	1869	1868	1869	1866	977
518	20230906	103000	19410118	1869	1869	1869	1869	0
519	20230906	102900	19410118	1869	1869	1869	1869	0
520	20230906	102800	19410118	1869	1869	1869	1869	11
521	20230906	102700	19389559	1869	1869	1869	1869	0
522	20230906	102600	19389559	1869	1869	1869	1869	30
523	20230906	102500	19333489	1868	1868	1868	1868	0
524	20230906	102400	19333489	1868	1868	1868	1868	10
525	20230906	102300	19314809	1869	1869	1869	1869	48
526	20230906	102200	19225097	1869	1869	1869	1869	1
527	20230906	102100	19223228	1867	1867	1867	1867	0
528	20230906	102000	19223228	1867	1867	1867	1867	7
529	20230906	101900	19210159	1869	1869	1869	1869	100
530	20230906	101800	19023259	1869	1868	1869	1868	34
531	20230906	101700	18959746	1867	1867	1867	1867	10
532	20230906	101600	18941076	1866	1865	1866	1865	77
533	20230906	101500	18797411	1864	1864	1864	1864	0
534	20230906	101400	18797411	1864	1864	1864	1864	0
535	20230906	101300	18797411	1864	1864	1864	1864	0
536	20230906	101200	18797411	1864	1864	1864	1864	0
537	20230906	101100	18797411	1864	1863	1865	1863	40
538	20230906	101000	18722875	1863	1862	1863	1862	4
539	20230906	100900	18715424	1862	1862	1862	1862	0
540	20230906	100800	18715424	1862	1862	1862	1862	40
541	20230906	100700	18640944	1862	1861	1862	1857	116
542	20230906	100600	18425381	1862	1862	1862	1862	19
543	20230906	100500	18390003	1862	1861	1862	1861	154
544	20230906	100400	18103258	1861	1861	1861	1861	50
545	20230906	100300	18010208	1861	1859	1861	1859	17
546	20230906	100200	17978593	1856	1859	1859	1856	223
547	20230906	100100	17564479	1859	1859	1859	1859	0
548	20230906	100000	17564479	1859	1859	1859	1859	0
549	20230906	095900	17564479	1859	1859	1859	1859	150
550	20230906	095800	17285629	1859	1859	1859	1859	300
551	20230906	095700	16727929	1859	1859	1859	1859	0
552	20230906	095600	16727929	1859	1859	1859	1859	0
553	20230906	095500	16727929	1859	1856	1859	1856	49
554	20230906	095400	16636982	1859	1859	1859	1859	0
555	20230906	095300	16636982	1859	1859	1859	1859	1
556	20230906	095200	16635123	1859	1859	1859	1859	0
557	20230906	095100	16635123	1859	1859	1859	1859	2
558	20230906	095000	16631405	1856	1856	1856	1856	9
559	20230906	094900	16614701	1856	1856	1856	1856	0
560	20230906	094800	16614701	1856	1856	1856	1856	0
561	20230906	094700	16614701	1856	1856	1856	1856	21
562	20230906	094600	16575725	1858	1858	1858	1858	0
563	20230906	094500	16575725	1858	1858	1858	1858	0
564	20230906	094400	16575725	1858	1858	1858	1858	0
565	20230906	094300	16575725	1858	1858	1858	1858	14
566	20230906	094200	16549713	1859	1859	1859	1859	48
567	20230906	094100	16460481	1860	1860	1860	1860	4
568	20230906	094000	16453041	1860	1861	1861	1860	49
569	20230906	093900	16361860	1862	1862	1862	1862	0
570	20230906	093800	16361860	1862	1862	1862	1862	0
571	20230906	093700	16361860	1862	1862	1862	1862	0
572	20230906	093600	16361860	1862	1862	1862	1862	30
573	20230906	093500	16306000	1861	1861	1861	1861	0
574	20230906	093400	16306000	1861	1861	1861	1861	235
575	20230906	093300	15868665	1861	1861	1861	1861	2
576	20230906	093200	15864943	1861	1861	1861	1861	0
577	20230906	093100	15864943	1861	1861	1861	1861	0
578	20230906	093000	15864943	1861	1861	1861	1861	0
579	20230906	092900	15864943	1861	1861	1861	1861	0
580	20230906	092800	15864943	1861	1862	1862	1861	32
581	20230906	092700	15805381	1862	1862	1862	1862	20
582	20230906	092600	15768141	1866	1866	1866	1866	0
583	20230906	092500	15768141	1866	1866	1866	1866	0
584	20230906	092400	15768141	1866	1866	1866	1866	0
585	20230906	092300	15768141	1866	1866	1866	1866	226
586	20230906	092200	15346425	1866	1867	1867	1866	871
587	20230906	092100	13721129	1867	1866	1867	1866	50
588	20230906	092000	13627809	1866	1868	1868	1866	1435
589	20230906	091900	10949511	1866	1871	1871	1866	84
590	20230906	091800	10792497	1871	1871	1871	1871	0
591	20230906	091700	10792497	1871	1868	1871	1868	17
592	20230906	091600	10760735	1868	1863	1868	1863	438
593	20230906	091500	9944291	1866	1858	1866	1858	192
594	20230906	091400	9587060	1855	1855	1855	1855	0
595	20230906	091300	9587060	1855	1855	1855	1855	0
596	20230906	091200	9587060	1855	1855	1855	1855	6
597	20230906	091100	9575930	1855	1855	1855	1855	0
598	20230906	091000	9575930	1855	1855	1855	1855	39
599	20230906	090900	9503585	1855	1855	1855	1855	0
600	20230906	090800	9503585	1855	1855	1855	1855	0
601	20230906	090700	9503585	1855	1855	1855	1855	5
602	20230906	090600	9494310	1856	1852	1856	1852	211
603	20230906	090500	9103533	1852	1852	1852	1852	38
604	20230906	090400	9033157	1845	1845	1845	1845	0
605	20230906	090300	9033157	1845	1845	1845	1845	0
606	20230906	090200	9033157	1845	1844	1845	1844	882
607	20230906	090100	7405947	1845	1845	1845	1845	1302
608	20230906	090000	5003757	1845	1836	1845	1836	2725