KissMeData/032280/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190500	44651449	1848	1848	1848	1848	1730
3	20230908	190400	44651449	1848	1848	1848	1848	0
4	20230908	190300	44651449	1848	1848	1848	1848	0
5	20230908	190200	44651449	1848	1848	1848	1848	0
6	20230908	190100	44651449	1848	1848	1848	1848	0
7	20230908	190000	44651449	1848	1848	1848	1848	0
8	20230908	185900	44651449	1848	1848	1848	1848	0
9	20230908	185800	44651449	1848	1848	1848	1848	0
10	20230908	185700	44651449	1848	1848	1848	1848	0
11	20230908	185600	44651449	1848	1848	1848	1848	0
12	20230908	185500	44651449	1848	1848	1848	1848	0
13	20230908	185400	44651449	1848	1848	1848	1848	0
14	20230908	185300	44651449	1848	1848	1848	1848	0
15	20230908	185200	44651449	1848	1848	1848	1848	0
16	20230908	185100	44651449	1848	1848	1848	1848	0
17	20230908	185000	44651449	1848	1848	1848	1848	0
18	20230908	184900	44651449	1848	1848	1848	1848	0
19	20230908	184800	44651449	1848	1848	1848	1848	0
20	20230908	184700	44651449	1848	1848	1848	1848	0
21	20230908	184600	44651449	1848	1848	1848	1848	0
22	20230908	184500	44651449	1848	1848	1848	1848	0
23	20230908	184400	44651449	1848	1848	1848	1848	0
24	20230908	184300	44651449	1848	1848	1848	1848	0
25	20230908	184200	44651449	1848	1848	1848	1848	0
26	20230908	184100	44651449	1848	1848	1848	1848	0
27	20230908	184000	44651449	1848	1848	1848	1848	0
28	20230908	183900	44651449	1848	1848	1848	1848	0
29	20230908	183800	44651449	1848	1848	1848	1848	0
30	20230908	183700	44651449	1848	1848	1848	1848	0
31	20230908	183600	44651449	1848	1848	1848	1848	0
32	20230908	183500	44651449	1848	1848	1848	1848	1730
33	20230908	183400	44651449	1848	1848	1848	1848	0
34	20230908	183300	44651449	1848	1848	1848	1848	0
35	20230908	183200	44651449	1848	1848	1848	1848	0
36	20230908	183100	44651449	1848	1848	1848	1848	0
37	20230908	183000	44651449	1848	1848	1848	1848	0
38	20230908	182900	44651449	1848	1848	1848	1848	0
39	20230908	182800	44651449	1848	1848	1848	1848	0
40	20230908	182700	44651449	1848	1848	1848	1848	0
41	20230908	182600	44651449	1848	1848	1848	1848	0
42	20230908	182500	44651449	1848	1848	1848	1848	0
43	20230908	182400	44651449	1848	1848	1848	1848	0
44	20230908	182300	44651449	1848	1848	1848	1848	0
45	20230908	182200	44651449	1848	1848	1848	1848	0
46	20230908	182100	44651449	1848	1848	1848	1848	0
47	20230908	182000	44651449	1848	1848	1848	1848	0
48	20230908	181900	44651449	1848	1848	1848	1848	0
49	20230908	181800	44651449	1848	1848	1848	1848	0
50	20230908	181700	44651449	1848	1848	1848	1848	0
51	20230908	181600	44651449	1848	1848	1848	1848	0
52	20230908	181500	44651449	1848	1848	1848	1848	0
53	20230908	181400	44651449	1848	1848	1848	1848	0
54	20230908	181300	44651449	1848	1848	1848	1848	0
55	20230908	181200	44651449	1848	1848	1848	1848	0
56	20230908	181100	44651449	1848	1848	1848	1848	0
57	20230908	181000	44651449	1848	1848	1848	1848	0
58	20230908	180900	44651449	1848	1848	1848	1848	0
59	20230908	180800	44651449	1848	1848	1848	1848	0
60	20230908	180700	44651449	1848	1848	1848	1848	0
61	20230908	180600	44651449	1848	1848	1848	1848	0
62	20230908	180500	44651449	1848	1848	1848	1848	1730
63	20230908	180400	44651449	1848	1848	1848	1848	0
64	20230908	180300	44651449	1848	1848	1848	1848	0
65	20230908	180200	44651449	1848	1848	1848	1848	0
66	20230908	180100	44651449	1848	1848	1848	1848	0
67	20230908	180000	44651449	1848	1848	1848	1848	0
68	20230908	175900	44651449	1848	1848	1848	1848	0
69	20230908	175800	44651449	1848	1848	1848	1848	0
70	20230908	175700	44651449	1848	1848	1848	1848	0
71	20230908	175600	44651449	1848	1848	1848	1848	0
72	20230908	175500	44651449	1848	1848	1848	1848	0
73	20230908	175400	44651449	1848	1848	1848	1848	0
74	20230908	175300	44651449	1848	1848	1848	1848	0
75	20230908	175200	44651449	1848	1848	1848	1848	0
76	20230908	175100	44651449	1848	1848	1848	1848	0
77	20230908	175000	44651449	1848	1848	1848	1848	0
78	20230908	174900	44651449	1848	1848	1848	1848	0
79	20230908	174800	44651449	1848	1848	1848	1848	0
80	20230908	174700	44651449	1848	1848	1848	1848	0
81	20230908	174600	44651449	1848	1848	1848	1848	0
82	20230908	174500	44651449	1848	1848	1848	1848	0
83	20230908	174400	44651449	1848	1848	1848	1848	0
84	20230908	174300	44651449	1848	1848	1848	1848	0
85	20230908	174200	44651449	1848	1848	1848	1848	0
86	20230908	174100	44651449	1848	1848	1848	1848	0
87	20230908	174000	44651449	1848	1848	1848	1848	0
88	20230908	173900	44651449	1848	1848	1848	1848	0
89	20230908	173800	44651449	1848	1848	1848	1848	0
90	20230908	173700	44651449	1848	1848	1848	1848	0
91	20230908	173600	44651449	1848	1848	1848	1848	0
92	20230908	173500	44651449	1848	1848	1848	1848	1730
93	20230908	173400	44651449	1848	1848	1848	1848	0
94	20230908	173300	44651449	1848	1848	1848	1848	0
95	20230908	173200	44651449	1848	1848	1848	1848	0
96	20230908	173100	44651449	1848	1848	1848	1848	0
97	20230908	173000	44651449	1848	1848	1848	1848	0
98	20230908	172900	44651449	1848	1848	1848	1848	0
99	20230908	172800	44651449	1848	1848	1848	1848	0
100	20230908	172700	44651449	1848	1848	1848	1848	0
101	20230908	172600	44651449	1848	1848	1848	1848	0
102	20230908	172500	44651449	1848	1848	1848	1848	0
103	20230908	172400	44651449	1848	1848	1848	1848	0
104	20230908	172300	44651449	1848	1848	1848	1848	0
105	20230908	172200	44651449	1848	1848	1848	1848	0
106	20230908	172100	44651449	1848	1848	1848	1848	0
107	20230908	172000	44651449	1848	1848	1848	1848	0
108	20230908	171900	44651449	1848	1848	1848	1848	0
109	20230908	171800	44651449	1848	1848	1848	1848	0
110	20230908	171700	44651449	1848	1848	1848	1848	0
111	20230908	171600	44651449	1848	1848	1848	1848	0
112	20230908	171500	44651449	1848	1848	1848	1848	0
113	20230908	171400	44651449	1848	1848	1848	1848	0
114	20230908	171300	44651449	1848	1848	1848	1848	0
115	20230908	171200	44651449	1848	1848	1848	1848	0
116	20230908	171100	44651449	1848	1848	1848	1848	0
117	20230908	171000	44651449	1848	1848	1848	1848	0
118	20230908	170900	44651449	1848	1848	1848	1848	0
119	20230908	170800	44651449	1848	1848	1848	1848	0
120	20230908	170700	44651449	1848	1848	1848	1848	0
121	20230908	170600	44651449	1848	1848	1848	1848	0
122	20230908	170500	44651449	1848	1848	1848	1848	1730
123	20230908	170400	44651449	1848	1848	1848	1848	0
124	20230908	170300	44651449	1848	1848	1848	1848	0
125	20230908	170200	44651449	1848	1848	1848	1848	0
126	20230908	170100	44651449	1848	1848	1848	1848	0
127	20230908	170000	44651449	1848	1848	1848	1848	0
128	20230908	165900	44651449	1848	1848	1848	1848	0
129	20230908	165800	44651449	1848	1848	1848	1848	0
130	20230908	165700	44651449	1848	1848	1848	1848	0
131	20230908	165600	44651449	1848	1848	1848	1848	0
132	20230908	165500	44651449	1848	1848	1848	1848	0
133	20230908	165400	44651449	1848	1848	1848	1848	0
134	20230908	165300	44651449	1848	1848	1848	1848	0
135	20230908	165200	44651449	1848	1848	1848	1848	0
136	20230908	165100	44651449	1848	1848	1848	1848	0
137	20230908	165000	44651449	1848	1848	1848	1848	0
138	20230908	164900	44651449	1848	1848	1848	1848	0
139	20230908	164800	44651449	1848	1848	1848	1848	0
140	20230908	164700	44651449	1848	1848	1848	1848	0
141	20230908	164600	44651449	1848	1848	1848	1848	0
142	20230908	164500	44651449	1848	1848	1848	1848	0
143	20230908	164400	44651449	1848	1848	1848	1848	0
144	20230908	164300	44651449	1848	1848	1848	1848	0
145	20230908	164200	44651449	1848	1848	1848	1848	0
146	20230908	164100	44651449	1848	1848	1848	1848	0
147	20230908	164000	44651449	1848	1848	1848	1848	0
148	20230908	163900	44651449	1848	1848	1848	1848	0
149	20230908	163800	44651449	1848	1848	1848	1848	0
150	20230908	163700	44651449	1848	1848	1848	1848	0
151	20230908	163600	44651449	1848	1848	1848	1848	0
152	20230908	163500	44651449	1848	1848	1848	1848	1730
153	20230908	163400	44651449	1848	1848	1848	1848	0
154	20230908	163300	44651449	1848	1848	1848	1848	0
155	20230908	163200	44651449	1848	1848	1848	1848	0
156	20230908	163100	44651449	1848	1848	1848	1848	0
157	20230908	163000	44651449	1848	1848	1848	1848	0
158	20230908	162900	44651449	1848	1848	1848	1848	0
159	20230908	162800	44651449	1848	1848	1848	1848	0
160	20230908	162700	44651449	1848	1848	1848	1848	0
161	20230908	162600	44651449	1848	1848	1848	1848	0
162	20230908	162500	44651449	1848	1848	1848	1848	0
163	20230908	162400	44651449	1848	1848	1848	1848	0
164	20230908	162300	44651449	1848	1848	1848	1848	0
165	20230908	162200	44651449	1848	1848	1848	1848	0
166	20230908	162100	44651449	1848	1848	1848	1848	0
167	20230908	162000	44651449	1848	1848	1848	1848	0
168	20230908	161900	44651449	1848	1848	1848	1848	0
169	20230908	161800	44651449	1848	1848	1848	1848	0
170	20230908	161700	44651449	1848	1848	1848	1848	0
171	20230908	161600	44651449	1848	1848	1848	1848	0
172	20230908	161500	44651449	1848	1848	1848	1848	0
173	20230908	161400	44651449	1848	1848	1848	1848	0
174	20230908	161300	44651449	1848	1848	1848	1848	0
175	20230908	161200	44651449	1848	1848	1848	1848	0
176	20230908	161100	44651449	1848	1848	1848	1848	0
177	20230908	161000	44651449	1848	1848	1848	1848	0
178	20230908	160900	44651449	1848	1848	1848	1848	0
179	20230908	160800	44651449	1848	1848	1848	1848	0
180	20230908	160700	44651449	1848	1848	1848	1848	0
181	20230908	160600	44651449	1848	1848	1848	1848	0
182	20230908	160500	44651449	1848	1848	1848	1848	1730
183	20230908	160400	44651449	1848	1848	1848	1848	0
184	20230908	160300	44651449	1848	1848	1848	1848	0
185	20230908	160200	44651449	1848	1848	1848	1848	0
186	20230908	160100	44651449	1848	1848	1848	1848	0
187	20230908	160000	44651449	1848	1848	1848	1848	0
188	20230908	155900	44651449	1848	1848	1848	1848	0
189	20230908	155800	44651449	1848	1848	1848	1848	0
190	20230908	155700	44651449	1848	1848	1848	1848	0
191	20230908	155600	44651449	1848	1848	1848	1848	0
192	20230908	155500	44651449	1848	1848	1848	1848	0
193	20230908	155400	44651449	1848	1848	1848	1848	0
194	20230908	155300	44651449	1848	1848	1848	1848	0
195	20230908	155200	44651449	1848	1848	1848	1848	0
196	20230908	155100	44651449	1848	1848	1848	1848	0
197	20230908	155000	44651449	1848	1848	1848	1848	0
198	20230908	154900	44651449	1848	1848	1848	1848	0
199	20230908	154800	44651449	1848	1848	1848	1848	0
200	20230908	154700	44651449	1848	1848	1848	1848	0
201	20230908	154600	44651449	1848	1848	1848	1848	0
202	20230908	154500	44651449	1848	1848	1848	1848	0
203	20230908	154400	44651449	1848	1848	1848	1848	0
204	20230908	154300	44651449	1848	1848	1848	1848	0
205	20230908	154200	44651449	1848	1848	1848	1848	0
206	20230908	154100	44651449	1848	1848	1848	1848	0
207	20230908	154000	44651449	1848	1848	1848	1848	0
208	20230908	153900	44651449	1848	1848	1848	1848	0
209	20230908	153800	44651449	1848	1848	1848	1848	0
210	20230908	153700	44651449	1848	1848	1848	1848	0
211	20230908	153600	44651449	1848	1848	1848	1848	0
212	20230908	153500	44651449	1848	1848	1848	1848	1730
213	20230908	153400	44651449	1848	1848	1848	1848	0
214	20230908	153300	44651449	1848	1848	1848	1848	0
215	20230908	153200	44651449	1848	1848	1848	1848	0
216	20230908	153100	44651449	1848	1848	1848	1848	0
217	20230908	153000	44651449	1848	1848	1848	1848	1730
218	20230908	152900	41454409	1848	1848	1848	1848	0
219	20230908	152800	41454409	1848	1848	1848	1848	0
220	20230908	152700	41454409	1848	1848	1848	1848	0
221	20230908	152600	41454409	1848	1848	1848	1848	0
222	20230908	152500	41454409	1848	1848	1848	1848	0
223	20230908	152400	41454409	1848	1848	1848	1848	0
224	20230908	152300	41454409	1848	1848	1848	1848	0
225	20230908	152200	41454409	1848	1848	1848	1848	0
226	20230908	152100	41454409	1848	1848	1848	1848	0
227	20230908	152000	41454409	1848	1848	1848	1848	0
228	20230908	151900	41454409	1848	1848	1848	1848	0
229	20230908	151800	41454409	1848	1848	1848	1848	0
230	20230908	151700	41454409	1848	1848	1848	1848	200
231	20230908	151600	41084809	1848	1848	1848	1848	8
232	20230908	151500	41070025	1848	1848	1848	1848	1
233	20230908	151400	41068177	1847	1847	1847	1847	0
234	20230908	151300	41068177	1847	1847	1847	1847	0
235	20230908	151200	41068177	1847	1847	1847	1847	0
236	20230908	151100	41068177	1847	1847	1847	1847	355
237	20230908	151000	40412492	1847	1847	1847	1847	348
238	20230908	150900	39769736	1847	1847	1847	1847	60
239	20230908	150800	39658916	1847	1847	1847	1847	0
240	20230908	150700	39658916	1847	1847	1847	1847	52
241	20230908	150600	39562872	1847	1847	1847	1844	2960
242	20230908	150500	34098377	1847	1847	1847	1847	0
243	20230908	150400	34098377	1847	1847	1847	1847	0
244	20230908	150300	34098377	1847	1847	1847	1847	0
245	20230908	150200	34098377	1847	1847	1847	1847	228
246	20230908	150100	33677261	1847	1847	1847	1847	50
247	20230908	150000	33584911	1846	1846	1846	1846	0
248	20230908	145900	33584911	1846	1846	1846	1846	0
249	20230908	145800	33584911	1846	1846	1846	1846	0
250	20230908	145700	33584911	1846	1846	1846	1846	0
251	20230908	145600	33584911	1846	1846	1846	1846	2
252	20230908	145500	33581219	1847	1840	1847	1840	49
253	20230908	145400	33491052	1847	1847	1847	1847	0
254	20230908	145300	33491052	1847	1847	1847	1847	0
255	20230908	145200	33491052	1847	1847	1847	1847	0
256	20230908	145100	33491052	1847	1847	1847	1847	0
257	20230908	145000	33491052	1847	1847	1847	1847	0
258	20230908	144900	33491052	1847	1847	1847	1847	0
259	20230908	144800	33491052	1847	1847	1847	1847	0
260	20230908	144700	33491052	1847	1847	1847	1847	1
261	20230908	144600	33489205	1847	1847	1847	1847	0
262	20230908	144500	33489205	1847	1846	1847	1846	94
263	20230908	144400	33315652	1846	1846	1846	1846	1
264	20230908	144300	33313806	1840	1840	1840	1840	0
265	20230908	144200	33313806	1840	1840	1840	1840	48
266	20230908	144100	33225486	1846	1846	1846	1846	0
267	20230908	144000	33225486	1846	1846	1846	1846	0
268	20230908	143900	33225486	1846	1846	1846	1846	0
269	20230908	143800	33225486	1846	1846	1846	1846	0
270	20230908	143700	33225486	1846	1846	1846	1846	0
271	20230908	143600	33225486	1846	1846	1846	1846	0
272	20230908	143500	33225486	1846	1840	1846	1839	355
273	20230908	143400	32571672	1846	1846	1846	1846	0
274	20230908	143300	32571672	1846	1846	1846	1846	0
275	20230908	143200	32571672	1846	1846	1846	1846	0
276	20230908	143100	32571672	1846	1846	1846	1846	17
277	20230908	143000	32540290	1846	1846	1846	1846	94
278	20230908	142900	32366766	1846	1846	1846	1846	50
279	20230908	142800	32274466	1847	1847	1847	1847	0
280	20230908	142700	32274466	1847	1847	1847	1847	0
281	20230908	142600	32274466	1847	1847	1847	1847	0
282	20230908	142500	32274466	1847	1847	1847	1847	0
283	20230908	142400	32274466	1847	1847	1847	1847	0
284	20230908	142300	32274466	1847	1847	1847	1847	0
285	20230908	142200	32274466	1847	1847	1847	1847	0
286	20230908	142100	32274466	1847	1847	1847	1847	0
287	20230908	142000	32274466	1847	1847	1847	1847	0
288	20230908	141900	32274466	1847	1847	1847	1847	0
289	20230908	141800	32274466	1847	1847	1847	1847	0
290	20230908	141700	32274466	1847	1847	1847	1847	0
291	20230908	141600	32274466	1847	1847	1847	1847	0
292	20230908	141500	32274466	1847	1846	1847	1846	94
293	20230908	141400	32100916	1846	1846	1846	1846	0
294	20230908	141300	32100916	1846	1846	1846	1846	1
295	20230908	141200	32099070	1839	1839	1839	1839	0
296	20230908	141100	32099070	1839	1841	1841	1839	36
297	20230908	141000	32032833	1846	1846	1846	1846	1
298	20230908	140900	32030987	1846	1846	1846	1846	0
299	20230908	140800	32030987	1846	1846	1846	1846	0
300	20230908	140700	32030987	1846	1846	1847	1846	190
301	20230908	140600	31680157	1847	1847	1847	1847	0
302	20230908	140500	31680157	1847	1847	1847	1847	0
303	20230908	140400	31680157	1847	1847	1847	1847	0
304	20230908	140300	31680157	1847	1846	1847	1846	107
305	20230908	140200	31482575	1846	1846	1846	1846	0
306	20230908	140100	31482575	1846	1846	1846	1846	0
307	20230908	140000	31482575	1846	1846	1846	1846	94
308	20230908	135900	31309051	1846	1846	1846	1846	0
309	20230908	135800	31309051	1846	1846	1846	1846	0
310	20230908	135700	31309051	1846	1846	1846	1846	0
311	20230908	135600	31309051	1846	1846	1846	1846	0
312	20230908	135500	31309051	1846	1846	1846	1846	1
313	20230908	135400	31307205	1846	1846	1846	1846	0
314	20230908	135300	31307205	1846	1846	1846	1846	0
315	20230908	135200	31307205	1846	1846	1846	1846	0
316	20230908	135100	31307205	1846	1846	1846	1846	0
317	20230908	135000	31307205	1846	1846	1846	1846	0
318	20230908	134900	31307205	1846	1846	1846	1846	0
319	20230908	134800	31307205	1846	1846	1846	1846	0
320	20230908	134700	31307205	1846	1846	1846	1846	0
321	20230908	134600	31307205	1846	1846	1846	1846	0
322	20230908	134500	31307205	1846	1846	1846	1846	94
323	20230908	134400	31133681	1843	1843	1843	1843	0
324	20230908	134300	31133681	1843	1842	1843	1842	6
325	20230908	134200	31122625	1839	1839	1839	1839	0
326	20230908	134100	31122625	1839	1839	1839	1839	134
327	20230908	134000	30876199	1847	1845	1847	1845	11
328	20230908	133900	30855902	1846	1846	1846	1846	2
329	20230908	133800	30852210	1839	1839	1839	1839	702
330	20230908	133700	29561232	1846	1846	1846	1846	2
331	20230908	133600	29557540	1846	1846	1846	1846	0
332	20230908	133500	29557540	1846	1846	1846	1846	0
333	20230908	133400	29557540	1846	1846	1846	1846	0
334	20230908	133300	29557540	1846	1846	1846	1846	0
335	20230908	133200	29557540	1846	1846	1846	1846	0
336	20230908	133100	29557540	1846	1846	1846	1846	107
337	20230908	133000	29360018	1839	1839	1839	1839	0
338	20230908	132900	29360018	1839	1839	1839	1839	0
339	20230908	132800	29360018	1839	1846	1846	1839	37
340	20230908	132700	29291966	1839	1839	1839	1839	0
341	20230908	132600	29291966	1839	1839	1839	1839	0
342	20230908	132500	29291966	1839	1839	1839	1839	0
343	20230908	132400	29291966	1839	1839	1839	1839	0
344	20230908	132300	29291966	1839	1839	1839	1839	488
345	20230908	132200	28394534	1840	1840	1840	1840	0
346	20230908	132100	28394534	1840	1840	1840	1840	0
347	20230908	132000	28394534	1840	1840	1840	1840	0
348	20230908	131900	28394534	1840	1840	1840	1840	5
349	20230908	131800	28385334	1840	1840	1840	1840	7
350	20230908	131700	28372454	1847	1847	1847	1847	0
351	20230908	131600	28372454	1847	1847	1847	1847	0
352	20230908	131500	28372454	1847	1847	1847	1847	0
353	20230908	131400	28372454	1847	1847	1847	1847	0
354	20230908	131300	28372454	1847	1847	1847	1847	0
355	20230908	131200	28372454	1847	1847	1847	1847	0
356	20230908	131100	28372454	1847	1847	1847	1847	0
357	20230908	131000	28372454	1847	1847	1847	1847	1
358	20230908	130900	28370607	1848	1848	1848	1848	0
359	20230908	130800	28370607	1848	1848	1848	1848	0
360	20230908	130700	28370607	1848	1848	1848	1848	0
361	20230908	130600	28370607	1848	1848	1848	1848	0
362	20230908	130500	28370607	1848	1848	1848	1848	0
363	20230908	130400	28370607	1848	1848	1848	1848	0
364	20230908	130300	28370607	1848	1848	1848	1848	0
365	20230908	130200	28370607	1848	1848	1848	1848	0
366	20230908	130100	28370607	1848	1848	1848	1848	0
367	20230908	130000	28370607	1848	1848	1848	1848	30
368	20230908	125900	28315167	1848	1848	1848	1848	107
369	20230908	125800	28117431	1848	1848	1848	1848	0
370	20230908	125700	28117431	1848	1848	1848	1848	10
371	20230908	125600	28098951	1848	1848	1848	1848	1
372	20230908	125500	28097103	1838	1838	1838	1838	0
373	20230908	125400	28097103	1838	1838	1838	1838	0
374	20230908	125300	28097103	1838	1838	1838	1838	0
375	20230908	125200	28097103	1838	1838	1838	1838	0
376	20230908	125100	28097103	1838	1838	1838	1838	0
377	20230908	125000	28097103	1838	1838	1838	1838	0
378	20230908	124900	28097103	1838	1838	1838	1838	0
379	20230908	124800	28097103	1838	1838	1838	1838	0
380	20230908	124700	28097103	1838	1838	1838	1838	0
381	20230908	124600	28097103	1838	1838	1838	1838	0
382	20230908	124500	28097103	1838	1838	1838	1838	36
383	20230908	124400	28030935	1848	1848	1848	1848	0
384	20230908	124300	28030935	1848	1848	1848	1848	0
385	20230908	124200	28030935	1848	1848	1848	1848	0
386	20230908	124100	28030935	1848	1848	1848	1848	0
387	20230908	124000	28030935	1848	1848	1848	1848	0
388	20230908	123900	28030935	1848	1848	1848	1848	0
389	20230908	123800	28030935	1848	1848	1848	1848	0
390	20230908	123700	28030935	1848	1848	1848	1848	0
391	20230908	123600	28030935	1848	1848	1848	1848	0
392	20230908	123500	28030935	1848	1848	1848	1848	0
393	20230908	123400	28030935	1848	1848	1848	1848	0
394	20230908	123300	28030935	1848	1848	1848	1848	0
395	20230908	123200	28030935	1848	1848	1848	1848	0
396	20230908	123100	28030935	1848	1848	1848	1848	0
397	20230908	123000	28030935	1848	1848	1848	1848	9
398	20230908	122900	28014303	1848	1848	1848	1848	0
399	20230908	122800	28014303	1848	1848	1848	1848	0
400	20230908	122700	28014303	1848	1848	1848	1848	107
401	20230908	122600	27816567	1848	1848	1848	1848	0
402	20230908	122500	27816567	1848	1848	1848	1848	2
403	20230908	122400	27812871	1848	1848	1848	1848	0
404	20230908	122300	27812871	1848	1848	1848	1848	0
405	20230908	122200	27812871	1848	1848	1848	1848	0
406	20230908	122100	27812871	1848	1848	1848	1848	0
407	20230908	122000	27812871	1848	1848	1848	1848	0
408	20230908	121900	27812871	1848	1848	1848	1848	96
409	20230908	121800	27635463	1848	1848	1848	1848	0
410	20230908	121700	27635463	1848	1848	1848	1848	0
411	20230908	121600	27635463	1848	1848	1848	1848	0
412	20230908	121500	27635463	1848	1848	1848	1848	1
413	20230908	121400	27633615	1848	1848	1848	1848	0
414	20230908	121300	27633615	1848	1848	1848	1848	0
415	20230908	121200	27633615	1848	1848	1848	1848	0
416	20230908	121100	27633615	1848	1848	1848	1848	46
417	20230908	121000	27548607	1848	1848	1848	1848	1
418	20230908	120900	27546759	1848	1848	1848	1848	0
419	20230908	120800	27546759	1848	1848	1848	1848	2
420	20230908	120700	27543063	1838	1838	1838	1838	0
421	20230908	120600	27543063	1838	1838	1838	1838	0
422	20230908	120500	27543063	1838	1838	1838	1838	3
423	20230908	120400	27537549	1837	1837	1837	1837	0
424	20230908	120300	27537549	1837	1837	1837	1837	0
425	20230908	120200	27537549	1837	1837	1837	1837	36
426	20230908	120100	27471417	1848	1848	1848	1848	0
427	20230908	120000	27471417	1848	1848	1848	1848	0
428	20230908	115900	27471417	1848	1848	1848	1848	0
429	20230908	115800	27471417	1848	1848	1848	1848	0
430	20230908	115700	27471417	1848	1848	1848	1848	0
431	20230908	115600	27471417	1848	1848	1848	1848	0
432	20230908	115500	27471417	1848	1848	1848	1848	107
433	20230908	115400	27273681	1848	1848	1848	1848	0
434	20230908	115300	27273681	1848	1848	1848	1848	63
435	20230908	115200	27157257	1837	1837	1837	1837	0
436	20230908	115100	27157257	1837	1837	1837	1837	300
437	20230908	115000	26606157	1849	1843	1849	1843	133
438	20230908	114900	26361026	1843	1838	1843	1838	25
439	20230908	114800	26315066	1838	1838	1838	1838	0
440	20230908	114700	26315066	1838	1838	1838	1838	0
441	20230908	114600	26315066	1838	1838	1838	1838	0
442	20230908	114500	26315066	1838	1838	1838	1838	89
443	20230908	114400	26151484	1838	1839	1839	1838	54
444	20230908	114300	26052188	1841	1841	1841	1841	0
445	20230908	114200	26052188	1841	1841	1841	1841	0
446	20230908	114100	26052188	1841	1842	1842	1841	113
447	20230908	114000	25844150	1843	1843	1843	1843	0
448	20230908	113900	25844150	1843	1843	1843	1843	0
449	20230908	113800	25844150	1843	1843	1843	1843	0
450	20230908	113700	25844150	1843	1843	1843	1843	1
451	20230908	113600	25842307	1843	1843	1843	1843	0
452	20230908	113500	25842307	1843	1843	1843	1843	0
453	20230908	113400	25842307	1843	1843	1843	1843	0
454	20230908	113300	25842307	1843	1843	1843	1843	2
455	20230908	113200	25838621	1843	1843	1843	1843	3
456	20230908	113100	25833092	1843	1843	1843	1843	4
457	20230908	113000	25825720	1843	1843	1843	1843	4
458	20230908	112900	25818348	1849	1843	1849	1843	2095
459	20230908	112800	21950011	1843	1843	1843	1843	40
460	20230908	112700	21876291	1846	1846	1846	1846	0
461	20230908	112600	21876291	1846	1846	1846	1846	0
462	20230908	112500	21876291	1846	1846	1846	1846	0
463	20230908	112400	21876291	1846	1846	1846	1846	0
464	20230908	112300	21876291	1846	1846	1846	1846	108
465	20230908	112200	21676923	1843	1843	1843	1843	0
466	20230908	112100	21676923	1843	1843	1843	1843	0
467	20230908	112000	21676923	1843	1843	1843	1843	0
468	20230908	111900	21676923	1843	1843	1843	1843	36
469	20230908	111800	21610575	1846	1846	1846	1846	0
470	20230908	111700	21610575	1846	1846	1846	1846	0
471	20230908	111600	21610575	1846	1846	1846	1846	0
472	20230908	111500	21610575	1846	1846	1846	1846	2
473	20230908	111400	21606883	1847	1847	1847	1847	80
474	20230908	111300	21459123	1847	1843	1847	1843	48
475	20230908	111200	21370649	1843	1846	1846	1843	137
476	20230908	111100	21118067	1846	1846	1846	1846	0
477	20230908	111000	21118067	1846	1846	1846	1846	1
478	20230908	110900	21116221	1846	1846	1846	1846	0
479	20230908	110800	21116221	1846	1846	1846	1846	0
480	20230908	110700	21116221	1846	1846	1846	1846	0
481	20230908	110600	21116221	1846	1846	1846	1846	0
482	20230908	110500	21116221	1846	1846	1846	1846	0
483	20230908	110400	21116221	1846	1846	1846	1846	0
484	20230908	110300	21116221	1846	1846	1846	1846	0
485	20230908	110200	21116221	1846	1846	1846	1846	0
486	20230908	110100	21116221	1846	1846	1847	1846	33
487	20230908	110000	21055302	1846	1846	1846	1846	54
488	20230908	105900	20955618	1846	1846	1846	1846	0
489	20230908	105800	20955618	1846	1846	1846	1846	0
490	20230908	105700	20955618	1846	1846	1846	1846	0
491	20230908	105600	20955618	1846	1846	1846	1846	0
492	20230908	105500	20955618	1846	1846	1846	1846	0
493	20230908	105400	20955618	1846	1846	1846	1846	0
494	20230908	105300	20955618	1846	1846	1846	1846	0
495	20230908	105200	20955618	1846	1846	1846	1846	0
496	20230908	105100	20955618	1846	1846	1846	1846	108
497	20230908	105000	20756250	1846	1846	1846	1846	0
498	20230908	104900	20756250	1846	1846	1846	1846	48
499	20230908	104800	20667642	1846	1846	1846	1846	0
500	20230908	104700	20667642	1846	1846	1846	1846	2
501	20230908	104600	20663950	1843	1843	1843	1843	0
502	20230908	104500	20663950	1843	1843	1843	1843	0
503	20230908	104400	20663950	1843	1843	1843	1843	0
504	20230908	104300	20663950	1843	1843	1843	1843	0
505	20230908	104200	20663950	1843	1843	1843	1843	0
506	20230908	104100	20663950	1843	1843	1843	1843	0
507	20230908	104000	20663950	1843	1843	1843	1843	0
508	20230908	103900	20663950	1843	1843	1843	1843	0
509	20230908	103800	20663950	1843	1844	1844	1843	792
510	20230908	103700	19204293	1843	1843	1843	1843	0
511	20230908	103600	19204293	1843	1843	1843	1843	37
512	20230908	103500	19136102	1845	1845	1845	1845	270
513	20230908	103400	18637952	1845	1845	1845	1845	0
514	20230908	103300	18637952	1845	1845	1845	1845	471
515	20230908	103200	17768957	1847	1847	1847	1847	0
516	20230908	103100	17768957	1847	1847	1847	1847	1
517	20230908	103000	17767110	1845	1845	1845	1845	29
518	20230908	102900	17713605	1845	1844	1845	1844	201
519	20230908	102800	17342960	1843	1843	1843	1843	122
520	20230908	102700	17118114	1843	1843	1843	1843	1
521	20230908	102600	17116271	1838	1838	1838	1838	80
522	20230908	102500	16969231	1838	1838	1838	1838	423
523	20230908	102400	16191757	1838	1838	1838	1838	28
524	20230908	102300	16140293	1838	1838	1838	1838	0
525	20230908	102200	16140293	1838	1838	1838	1838	10
526	20230908	102100	16121913	1838	1838	1838	1838	10
527	20230908	102000	16103533	1838	1838	1838	1838	10
528	20230908	101900	16085153	1838	1838	1838	1838	108
529	20230908	101800	15886649	1838	1838	1838	1838	0
530	20230908	101700	15886649	1838	1838	1838	1838	11
531	20230908	101600	15866431	1838	1838	1838	1838	0
532	20230908	101500	15866431	1838	1839	1839	1838	124
533	20230908	101400	15638502	1843	1843	1843	1843	0
534	20230908	101300	15638502	1843	1843	1843	1843	0
535	20230908	101200	15638502	1843	1843	1843	1843	0
536	20230908	101100	15638502	1843	1843	1843	1843	0
537	20230908	101000	15638502	1843	1843	1843	1843	1
538	20230908	100900	15636659	1843	1843	1843	1843	0
539	20230908	100800	15636659	1843	1843	1843	1843	0
540	20230908	100700	15636659	1843	1843	1843	1843	0
541	20230908	100600	15636659	1843	1843	1843	1843	0
542	20230908	100500	15636659	1843	1843	1843	1843	0
543	20230908	100400	15636659	1843	1843	1843	1843	0
544	20230908	100300	15636659	1843	1843	1843	1843	0
545	20230908	100200	15636659	1843	1843	1843	1843	49
546	20230908	100100	15546352	1845	1845	1845	1845	1
547	20230908	100000	15544507	1838	1838	1838	1838	0
548	20230908	095900	15544507	1838	1838	1838	1838	0
549	20230908	095800	15544507	1838	1838	1838	1838	0
550	20230908	095700	15544507	1838	1838	1838	1838	271
551	20230908	095600	15046409	1838	1838	1838	1838	0
552	20230908	095500	15046409	1838	1838	1838	1838	29
553	20230908	095400	14993107	1838	1838	1838	1838	1
554	20230908	095300	14991269	1838	1840	1840	1838	37
555	20230908	095200	14923259	1842	1842	1842	1842	0
556	20230908	095100	14923259	1842	1842	1842	1842	2
557	20230908	095000	14919575	1846	1846	1846	1846	1
558	20230908	094900	14917729	1838	1840	1840	1838	36
559	20230908	094800	14851501	1840	1846	1846	1840	61
560	20230908	094700	14739255	1847	1842	1847	1842	118
561	20230908	094600	14521574	1842	1842	1842	1842	3
562	20230908	094500	14516048	1841	1841	1841	1841	473
563	20230908	094400	13645255	1842	1842	1842	1842	12
564	20230908	094300	13623151	1847	1847	1847	1847	0
565	20230908	094200	13623151	1847	1847	1847	1847	0
566	20230908	094100	13623151	1847	1847	1847	1847	0
567	20230908	094000	13623151	1847	1847	1847	1847	0
568	20230908	093900	13623151	1847	1847	1847	1847	51
569	20230908	093800	13528954	1847	1847	1847	1841	105
570	20230908	093700	13335559	1847	1847	1847	1847	342
571	20230908	093600	12703885	1847	1847	1847	1847	0
572	20230908	093500	12703885	1847	1847	1847	1847	1
573	20230908	093400	12702038	1846	1846	1846	1846	0
574	20230908	093300	12702038	1846	1846	1846	1846	200
575	20230908	093200	12332838	1845	1845	1845	1845	0
576	20230908	093100	12332838	1845	1845	1845	1845	0
577	20230908	093000	12332838	1845	1845	1845	1845	0
578	20230908	092900	12332838	1845	1845	1845	1845	0
579	20230908	092800	12332838	1845	1845	1845	1845	10
580	20230908	092700	12314388	1847	1847	1847	1847	1
581	20230908	092600	12312541	1851	1851	1851	1851	0
582	20230908	092500	12312541	1851	1851	1851	1851	0
583	20230908	092400	12312541	1851	1851	1851	1851	0
584	20230908	092300	12312541	1851	1851	1851	1851	0
585	20230908	092200	12312541	1851	1851	1851	1851	0
586	20230908	092100	12312541	1851	1851	1851	1851	0
587	20230908	092000	12312541	1851	1851	1851	1851	0
588	20230908	091900	12312541	1851	1851	1851	1851	540
589	20230908	091800	11313001	1851	1851	1851	1851	0
590	20230908	091700	11313001	1851	1851	1851	1851	0
591	20230908	091600	11313001	1851	1851	1851	1851	130
592	20230908	091500	11072371	1851	1851	1851	1851	0
593	20230908	091400	11072371	1851	1851	1851	1851	0
594	20230908	091300	11072371	1851	1851	1851	1851	240
595	20230908	091200	10628131	1851	1844	1851	1837	211
596	20230908	091100	10240150	1845	1844	1845	1844	258
597	20230908	091000	9764258	1844	1844	1844	1844	0
598	20230908	090900	9764258	1844	1844	1844	1844	0
599	20230908	090800	9764258	1844	1844	1844	1844	6
600	20230908	090700	9753194	1845	1845	1845	1845	9
601	20230908	090600	9736589	1845	1845	1845	1845	0
602	20230908	090500	9736589	1845	1845	1845	1845	10
603	20230908	090400	9718139	1845	1845	1845	1845	1
604	20230908	090300	9716294	1837	1837	1837	1837	0
605	20230908	090200	9716294	1837	1839	1839	1837	503
606	20230908	090100	8791803	1839	1842	1842	1839	1392
607	20230908	090000	6230565	1845	1845	1845	1845	3377