KissMeData/032280/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190300	43389203	1861	1861	1861	1861	60
3	20230911	190200	43389203	1861	1861	1861	1861	0
4	20230911	190100	43389203	1861	1861	1861	1861	0
5	20230911	190000	43389203	1861	1861	1861	1861	0
6	20230911	185900	43389203	1861	1861	1861	1861	0
7	20230911	185800	43389203	1861	1861	1861	1861	0
8	20230911	185700	43389203	1861	1861	1861	1861	0
9	20230911	185600	43389203	1861	1861	1861	1861	0
10	20230911	185500	43389203	1861	1861	1861	1861	0
11	20230911	185400	43389203	1861	1861	1861	1861	0
12	20230911	185300	43389203	1861	1861	1861	1861	0
13	20230911	185200	43389203	1861	1861	1861	1861	0
14	20230911	185100	43389203	1861	1861	1861	1861	0
15	20230911	185000	43389203	1861	1861	1861	1861	0
16	20230911	184900	43389203	1861	1861	1861	1861	0
17	20230911	184800	43389203	1861	1861	1861	1861	0
18	20230911	184700	43389203	1861	1861	1861	1861	0
19	20230911	184600	43389203	1861	1861	1861	1861	0
20	20230911	184500	43389203	1861	1861	1861	1861	0
21	20230911	184400	43389203	1861	1861	1861	1861	0
22	20230911	184300	43389203	1861	1861	1861	1861	0
23	20230911	184200	43389203	1861	1861	1861	1861	0
24	20230911	184100	43389203	1861	1861	1861	1861	0
25	20230911	184000	43389203	1861	1861	1861	1861	0
26	20230911	183900	43389203	1861	1861	1861	1861	0
27	20230911	183800	43389203	1861	1861	1861	1861	0
28	20230911	183700	43389203	1861	1861	1861	1861	0
29	20230911	183600	43389203	1861	1861	1861	1861	0
30	20230911	183500	43389203	1861	1861	1861	1861	0
31	20230911	183400	43389203	1861	1861	1861	1861	0
32	20230911	183300	43389203	1861	1861	1861	1861	60
33	20230911	183200	43389203	1861	1861	1861	1861	0
34	20230911	183100	43389203	1861	1861	1861	1861	0
35	20230911	183000	43389203	1861	1861	1861	1861	0
36	20230911	182900	43389203	1861	1861	1861	1861	0
37	20230911	182800	43389203	1861	1861	1861	1861	0
38	20230911	182700	43389203	1861	1861	1861	1861	0
39	20230911	182600	43389203	1861	1861	1861	1861	0
40	20230911	182500	43389203	1861	1861	1861	1861	0
41	20230911	182400	43389203	1861	1861	1861	1861	0
42	20230911	182300	43389203	1861	1861	1861	1861	0
43	20230911	182200	43389203	1861	1861	1861	1861	0
44	20230911	182100	43389203	1861	1861	1861	1861	0
45	20230911	182000	43389203	1861	1861	1861	1861	0
46	20230911	181900	43389203	1861	1861	1861	1861	0
47	20230911	181800	43389203	1861	1861	1861	1861	0
48	20230911	181700	43389203	1861	1861	1861	1861	0
49	20230911	181600	43389203	1861	1861	1861	1861	0
50	20230911	181500	43389203	1861	1861	1861	1861	0
51	20230911	181400	43389203	1861	1861	1861	1861	0
52	20230911	181300	43389203	1861	1861	1861	1861	0
53	20230911	181200	43389203	1861	1861	1861	1861	0
54	20230911	181100	43389203	1861	1861	1861	1861	0
55	20230911	181000	43389203	1861	1861	1861	1861	0
56	20230911	180900	43389203	1861	1861	1861	1861	0
57	20230911	180800	43389203	1861	1861	1861	1861	0
58	20230911	180700	43389203	1861	1861	1861	1861	0
59	20230911	180600	43389203	1861	1861	1861	1861	0
60	20230911	180500	43389203	1861	1861	1861	1861	0
61	20230911	180400	43389203	1861	1861	1861	1861	0
62	20230911	180300	43389203	1861	1861	1861	1861	60
63	20230911	180200	43389203	1861	1861	1861	1861	0
64	20230911	180100	43389203	1861	1861	1861	1861	0
65	20230911	180000	43389203	1861	1861	1861	1861	0
66	20230911	175900	43389203	1861	1861	1861	1861	0
67	20230911	175800	43389203	1861	1861	1861	1861	0
68	20230911	175700	43389203	1861	1861	1861	1861	0
69	20230911	175600	43389203	1861	1861	1861	1861	0
70	20230911	175500	43389203	1861	1861	1861	1861	0
71	20230911	175400	43389203	1861	1861	1861	1861	0
72	20230911	175300	43389203	1861	1861	1861	1861	0
73	20230911	175200	43389203	1861	1861	1861	1861	0
74	20230911	175100	43389203	1861	1861	1861	1861	0
75	20230911	175000	43389203	1861	1861	1861	1861	0
76	20230911	174900	43389203	1861	1861	1861	1861	0
77	20230911	174800	43389203	1861	1861	1861	1861	0
78	20230911	174700	43389203	1861	1861	1861	1861	0
79	20230911	174600	43389203	1861	1861	1861	1861	0
80	20230911	174500	43389203	1861	1861	1861	1861	0
81	20230911	174400	43389203	1861	1861	1861	1861	0
82	20230911	174300	43389203	1861	1861	1861	1861	0
83	20230911	174200	43389203	1861	1861	1861	1861	0
84	20230911	174100	43389203	1861	1861	1861	1861	0
85	20230911	174000	43389203	1861	1861	1861	1861	0
86	20230911	173900	43389203	1861	1861	1861	1861	0
87	20230911	173800	43389203	1861	1861	1861	1861	0
88	20230911	173700	43389203	1861	1861	1861	1861	0
89	20230911	173600	43389203	1861	1861	1861	1861	0
90	20230911	173500	43389203	1861	1861	1861	1861	0
91	20230911	173400	43389203	1861	1861	1861	1861	0
92	20230911	173300	43389203	1861	1861	1861	1861	60
93	20230911	173200	43389203	1861	1861	1861	1861	0
94	20230911	173100	43389203	1861	1861	1861	1861	0
95	20230911	173000	43389203	1861	1861	1861	1861	0
96	20230911	172900	43389203	1861	1861	1861	1861	0
97	20230911	172800	43389203	1861	1861	1861	1861	0
98	20230911	172700	43389203	1861	1861	1861	1861	0
99	20230911	172600	43389203	1861	1861	1861	1861	0
100	20230911	172500	43389203	1861	1861	1861	1861	0
101	20230911	172400	43389203	1861	1861	1861	1861	0
102	20230911	172300	43389203	1861	1861	1861	1861	0
103	20230911	172200	43389203	1861	1861	1861	1861	0
104	20230911	172100	43389203	1861	1861	1861	1861	0
105	20230911	172000	43389203	1861	1861	1861	1861	0
106	20230911	171900	43389203	1861	1861	1861	1861	0
107	20230911	171800	43389203	1861	1861	1861	1861	0
108	20230911	171700	43389203	1861	1861	1861	1861	0
109	20230911	171600	43389203	1861	1861	1861	1861	0
110	20230911	171500	43389203	1861	1861	1861	1861	0
111	20230911	171400	43389203	1861	1861	1861	1861	0
112	20230911	171300	43389203	1861	1861	1861	1861	0
113	20230911	171200	43389203	1861	1861	1861	1861	0
114	20230911	171100	43389203	1861	1861	1861	1861	0
115	20230911	171000	43389203	1861	1861	1861	1861	0
116	20230911	170900	43389203	1861	1861	1861	1861	0
117	20230911	170800	43389203	1861	1861	1861	1861	0
118	20230911	170700	43389203	1861	1861	1861	1861	0
119	20230911	170600	43389203	1861	1861	1861	1861	0
120	20230911	170500	43389203	1861	1861	1861	1861	0
121	20230911	170400	43389203	1861	1861	1861	1861	0
122	20230911	170300	43389203	1861	1861	1861	1861	60
123	20230911	170200	43389203	1861	1861	1861	1861	0
124	20230911	170100	43389203	1861	1861	1861	1861	0
125	20230911	170000	43389203	1861	1861	1861	1861	0
126	20230911	165900	43389203	1861	1861	1861	1861	0
127	20230911	165800	43389203	1861	1861	1861	1861	0
128	20230911	165700	43389203	1861	1861	1861	1861	0
129	20230911	165600	43389203	1861	1861	1861	1861	0
130	20230911	165500	43389203	1861	1861	1861	1861	0
131	20230911	165400	43389203	1861	1861	1861	1861	0
132	20230911	165300	43389203	1861	1861	1861	1861	0
133	20230911	165200	43389203	1861	1861	1861	1861	0
134	20230911	165100	43389203	1861	1861	1861	1861	0
135	20230911	165000	43389203	1861	1861	1861	1861	0
136	20230911	164900	43389203	1861	1861	1861	1861	0
137	20230911	164800	43389203	1861	1861	1861	1861	0
138	20230911	164700	43389203	1861	1861	1861	1861	0
139	20230911	164600	43389203	1861	1861	1861	1861	0
140	20230911	164500	43389203	1861	1861	1861	1861	0
141	20230911	164400	43389203	1861	1861	1861	1861	0
142	20230911	164300	43389203	1861	1861	1861	1861	0
143	20230911	164200	43389203	1861	1861	1861	1861	0
144	20230911	164100	43389203	1861	1861	1861	1861	0
145	20230911	164000	43389203	1861	1861	1861	1861	0
146	20230911	163900	43389203	1861	1861	1861	1861	0
147	20230911	163800	43389203	1861	1861	1861	1861	0
148	20230911	163700	43389203	1861	1861	1861	1861	0
149	20230911	163600	43389203	1861	1861	1861	1861	0
150	20230911	163500	43389203	1861	1861	1861	1861	0
151	20230911	163400	43389203	1861	1861	1861	1861	0
152	20230911	163300	43389203	1861	1861	1861	1861	60
153	20230911	163200	43389203	1861	1861	1861	1861	0
154	20230911	163100	43389203	1861	1861	1861	1861	0
155	20230911	163000	43389203	1861	1861	1861	1861	0
156	20230911	162900	43389203	1861	1861	1861	1861	0
157	20230911	162800	43389203	1861	1861	1861	1861	0
158	20230911	162700	43389203	1861	1861	1861	1861	0
159	20230911	162600	43389203	1861	1861	1861	1861	0
160	20230911	162500	43389203	1861	1861	1861	1861	0
161	20230911	162400	43389203	1861	1861	1861	1861	0
162	20230911	162300	43389203	1861	1861	1861	1861	0
163	20230911	162200	43389203	1861	1861	1861	1861	0
164	20230911	162100	43389203	1861	1861	1861	1861	0
165	20230911	162000	43389203	1861	1861	1861	1861	0
166	20230911	161900	43389203	1861	1861	1861	1861	0
167	20230911	161800	43389203	1861	1861	1861	1861	0
168	20230911	161700	43389203	1861	1861	1861	1861	0
169	20230911	161600	43389203	1861	1861	1861	1861	0
170	20230911	161500	43389203	1861	1861	1861	1861	0
171	20230911	161400	43389203	1861	1861	1861	1861	0
172	20230911	161300	43389203	1861	1861	1861	1861	0
173	20230911	161200	43389203	1861	1861	1861	1861	0
174	20230911	161100	43389203	1861	1861	1861	1861	0
175	20230911	161000	43389203	1861	1861	1861	1861	0
176	20230911	160900	43389203	1861	1861	1861	1861	0
177	20230911	160800	43389203	1861	1861	1861	1861	0
178	20230911	160700	43389203	1861	1861	1861	1861	0
179	20230911	160600	43389203	1861	1861	1861	1861	0
180	20230911	160500	43389203	1861	1861	1861	1861	0
181	20230911	160400	43389203	1861	1861	1861	1861	0
182	20230911	160300	43389203	1861	1861	1861	1861	60
183	20230911	160200	43389203	1861	1861	1861	1861	0
184	20230911	160100	43389203	1861	1861	1861	1861	0
185	20230911	160000	43389203	1861	1861	1861	1861	0
186	20230911	155900	43389203	1861	1861	1861	1861	0
187	20230911	155800	43389203	1861	1861	1861	1861	0
188	20230911	155700	43389203	1861	1861	1861	1861	0
189	20230911	155600	43389203	1861	1861	1861	1861	0
190	20230911	155500	43389203	1861	1861	1861	1861	0
191	20230911	155400	43389203	1861	1861	1861	1861	0
192	20230911	155300	43389203	1861	1861	1861	1861	0
193	20230911	155200	43389203	1861	1861	1861	1861	0
194	20230911	155100	43389203	1861	1861	1861	1861	0
195	20230911	155000	43389203	1861	1861	1861	1861	0
196	20230911	154900	43389203	1861	1861	1861	1861	0
197	20230911	154800	43389203	1861	1861	1861	1861	0
198	20230911	154700	43389203	1861	1861	1861	1861	0
199	20230911	154600	43389203	1861	1861	1861	1861	0
200	20230911	154500	43389203	1861	1861	1861	1861	0
201	20230911	154400	43389203	1861	1861	1861	1861	0
202	20230911	154300	43389203	1861	1861	1861	1861	0
203	20230911	154200	43389203	1861	1861	1861	1861	0
204	20230911	154100	43389203	1861	1861	1861	1861	0
205	20230911	154000	43389203	1861	1861	1861	1861	0
206	20230911	153900	43389203	1861	1861	1861	1861	0
207	20230911	153800	43389203	1861	1861	1861	1861	0
208	20230911	153700	43389203	1861	1861	1861	1861	0
209	20230911	153600	43389203	1861	1861	1861	1861	0
210	20230911	153500	43389203	1861	1861	1861	1861	0
211	20230911	153400	43389203	1861	1861	1861	1861	0
212	20230911	153300	43389203	1861	1861	1861	1861	60
213	20230911	153200	43389203	1861	1861	1861	1861	0
214	20230911	153100	43389203	1861	1861	1861	1861	0
215	20230911	153000	43389203	1861	1861	1861	1861	60
216	20230911	152900	43277543	1852	1852	1852	1852	0
217	20230911	152800	43277543	1852	1852	1852	1852	0
218	20230911	152700	43277543	1852	1852	1852	1852	0
219	20230911	152600	43277543	1852	1852	1852	1852	0
220	20230911	152500	43277543	1852	1852	1852	1852	0
221	20230911	152400	43277543	1852	1852	1852	1852	0
222	20230911	152300	43277543	1852	1852	1852	1852	0
223	20230911	152200	43277543	1852	1852	1852	1852	0
224	20230911	152100	43277543	1852	1852	1852	1852	0
225	20230911	152000	43277543	1852	1852	1852	1852	0
226	20230911	151900	43277543	1852	1852	1852	1852	0
227	20230911	151800	43277543	1852	1852	1852	1852	0
228	20230911	151700	43277543	1852	1852	1852	1852	0
229	20230911	151600	43277543	1852	1861	1861	1852	27
230	20230911	151500	43227485	1861	1860	1861	1860	29
231	20230911	151400	43173526	1857	1857	1857	1857	182
232	20230911	151300	42835552	1857	1857	1857	1857	300
233	20230911	151200	42278452	1857	1857	1857	1857	0
234	20230911	151100	42278452	1857	1857	1857	1857	0
235	20230911	151000	42278452	1857	1857	1857	1857	0
236	20230911	150900	42278452	1857	1857	1857	1857	10
237	20230911	150800	42259882	1857	1857	1857	1857	1
238	20230911	150700	42258025	1857	1857	1857	1857	0
239	20230911	150600	42258025	1857	1857	1857	1857	0
240	20230911	150500	42258025	1857	1857	1857	1857	0
241	20230911	150400	42258025	1857	1855	1857	1855	6
242	20230911	150300	42246891	1850	1850	1850	1850	33
243	20230911	150200	42185841	1850	1850	1850	1850	114
244	20230911	150100	41974941	1856	1856	1856	1856	0
245	20230911	150000	41974941	1856	1856	1856	1856	0
246	20230911	145900	41974941	1856	1856	1856	1856	0
247	20230911	145800	41974941	1856	1856	1856	1856	0
248	20230911	145700	41974941	1856	1856	1856	1856	1
249	20230911	145600	41973085	1850	1850	1850	1850	0
250	20230911	145500	41973085	1850	1850	1850	1850	0
251	20230911	145400	41973085	1850	1850	1850	1850	0
252	20230911	145300	41973085	1850	1850	1850	1850	0
253	20230911	145200	41973085	1850	1850	1850	1850	0
254	20230911	145100	41973085	1850	1850	1850	1850	0
255	20230911	145000	41973085	1850	1850	1850	1850	0
256	20230911	144900	41973085	1850	1850	1850	1850	0
257	20230911	144800	41973085	1850	1850	1850	1850	0
258	20230911	144700	41973085	1850	1850	1850	1850	0
259	20230911	144600	41973085	1850	1850	1850	1850	0
260	20230911	144500	41973085	1850	1850	1850	1850	1
261	20230911	144400	41971235	1850	1850	1850	1850	0
262	20230911	144300	41971235	1850	1850	1850	1850	1
263	20230911	144200	41969385	1850	1850	1850	1850	0
264	20230911	144100	41969385	1850	1850	1850	1850	261
265	20230911	144000	41486535	1850	1851	1851	1850	198
266	20230911	143900	41120044	1851	1851	1851	1851	1
267	20230911	143800	41118193	1857	1851	1857	1851	2
268	20230911	143700	41114485	1857	1857	1857	1857	0
269	20230911	143600	41114485	1857	1851	1857	1851	4
270	20230911	143500	41107063	1851	1851	1851	1851	0
271	20230911	143400	41107063	1851	1851	1851	1851	0
272	20230911	143300	41107063	1851	1851	1851	1851	1
273	20230911	143200	41105212	1851	1851	1851	1851	4
274	20230911	143100	41097808	1851	1851	1851	1851	0
275	20230911	143000	41097808	1851	1857	1857	1851	5
276	20230911	142900	41088547	1851	1851	1851	1851	0
277	20230911	142800	41088547	1851	1857	1857	1851	5
278	20230911	142700	41079286	1851	1851	1851	1851	0
279	20230911	142600	41079286	1851	1851	1851	1851	4
280	20230911	142500	41071882	1851	1851	1851	1851	4
281	20230911	142400	41064478	1851	1851	1851	1851	0
282	20230911	142300	41064478	1851	1851	1851	1851	4
283	20230911	142200	41057074	1857	1857	1857	1857	1
284	20230911	142100	41055217	1851	1851	1851	1851	4
285	20230911	142000	41047813	1851	1851	1851	1851	0
286	20230911	141900	41047813	1851	1851	1851	1851	4
287	20230911	141800	41040409	1851	1851	1851	1851	0
288	20230911	141700	41040409	1851	1851	1851	1851	4
289	20230911	141600	41033005	1851	1851	1851	1851	61
290	20230911	141500	40920094	1851	1851	1851	1851	0
291	20230911	141400	40920094	1851	1851	1851	1851	4
292	20230911	141300	40912690	1852	1852	1852	1852	37
293	20230911	141200	40844166	1852	1852	1852	1852	4
294	20230911	141100	40836758	1852	1852	1852	1852	0
295	20230911	141000	40836758	1852	1853	1853	1852	194
296	20230911	140900	40477460	1855	1855	1855	1855	0
297	20230911	140800	40477460	1855	1855	1855	1855	4
298	20230911	140700	40470040	1852	1852	1852	1852	4
299	20230911	140600	40462632	1852	1852	1852	1852	0
300	20230911	140500	40462632	1852	1852	1852	1852	4
301	20230911	140400	40455224	1852	1852	1852	1852	0
302	20230911	140300	40455224	1852	1852	1852	1852	4
303	20230911	140200	40447816	1852	1852	1852	1852	0
304	20230911	140100	40447816	1852	1852	1852	1852	4
305	20230911	140000	40440408	1852	1852	1852	1852	0
306	20230911	135900	40440408	1852	1852	1852	1852	59
307	20230911	135800	40331140	1852	1861	1861	1852	295
308	20230911	135700	39784782	1852	1860	1861	1852	13
309	20230911	135600	39760629	1852	1852	1852	1852	0
310	20230911	135500	39760629	1852	1852	1852	1852	4
311	20230911	135400	39753221	1853	1852	1853	1852	5
312	20230911	135300	39743960	1852	1852	1852	1852	0
313	20230911	135200	39743960	1852	1852	1852	1852	4
314	20230911	135100	39736552	1852	1852	1852	1852	36
315	20230911	135000	39669880	1852	1852	1852	1852	4
316	20230911	134900	39662472	1852	1852	1852	1852	476
317	20230911	134800	38780920	1852	1852	1852	1852	4
318	20230911	134700	38773512	1861	1861	1861	1861	1
319	20230911	134600	38771651	1852	1853	1853	1852	4
320	20230911	134500	38764241	1854	1854	1854	1854	0
321	20230911	134400	38764241	1854	1858	1858	1854	5
322	20230911	134300	38754961	1860	1859	1860	1859	2
323	20230911	134200	38751242	1861	1851	1861	1851	5
324	20230911	134100	38741977	1851	1851	1851	1851	0
325	20230911	134000	38741977	1851	1851	1851	1851	4
326	20230911	133900	38734573	1851	1851	1851	1851	0
327	20230911	133800	38734573	1851	1853	1853	1851	4
328	20230911	133700	38727165	1851	1851	1851	1851	0
329	20230911	133600	38727165	1851	1861	1861	1851	43
330	20230911	133500	38647552	1851	1851	1851	1851	0
331	20230911	133400	38647552	1851	1851	1851	1851	4
332	20230911	133300	38640148	1851	1851	1851	1851	0
333	20230911	133200	38640148	1851	1851	1851	1851	4
334	20230911	133100	38632744	1851	1851	1851	1851	0
335	20230911	133000	38632744	1851	1851	1851	1851	0
336	20230911	132900	38632744	1851	1861	1861	1851	15
337	20230911	132800	38604869	1860	1860	1860	1860	57
338	20230911	132700	38498849	1862	1862	1862	1862	0
339	20230911	132600	38498849	1862	1860	1862	1860	77
340	20230911	132500	38355622	1860	1860	1860	1860	143
341	20230911	132400	38089642	1860	1860	1860	1860	2
342	20230911	132300	38085922	1859	1854	1860	1851	18
343	20230911	132200	38052576	1860	1859	1861	1854	14
344	20230911	132100	38026556	1851	1861	1861	1851	38
345	20230911	132000	37956208	1851	1853	1853	1851	37
346	20230911	131900	37887717	1853	1853	1853	1853	0
347	20230911	131800	37887717	1853	1853	1853	1853	0
348	20230911	131700	37887717	1853	1853	1853	1853	0
349	20230911	131600	37887717	1853	1853	1853	1853	4
350	20230911	131500	37880305	1853	1853	1853	1853	0
351	20230911	131400	37880305	1853	1854	1854	1853	663
352	20230911	131300	36651765	1854	1854	1854	1854	0
353	20230911	131200	36651765	1854	1854	1854	1854	0
354	20230911	131100	36651765	1854	1854	1854	1854	0
355	20230911	131000	36651765	1854	1854	1854	1854	4
356	20230911	130900	36644349	1853	1853	1853	1853	0
357	20230911	130800	36644349	1853	1854	1854	1853	20
358	20230911	130700	36607279	1862	1860	1862	1860	3
359	20230911	130600	36601697	1853	1862	1862	1853	577
360	20230911	130500	35529760	1862	1862	1862	1862	0
361	20230911	130400	35529760	1862	1863	1863	1862	93
362	20230911	130300	35356549	1866	1866	1866	1866	1
363	20230911	130200	35354683	1863	1863	1863	1863	0
364	20230911	130100	35354683	1863	1863	1863	1863	69
365	20230911	130000	35226136	1863	1863	1863	1863	0
366	20230911	125900	35226136	1863	1863	1863	1863	0
367	20230911	125800	35226136	1863	1864	1864	1863	4
368	20230911	125700	35218683	1867	1867	1867	1867	0
369	20230911	125600	35218683	1867	1867	1867	1867	0
370	20230911	125500	35218683	1867	1867	1867	1867	0
371	20230911	125400	35218683	1867	1866	1867	1866	6
372	20230911	125300	35207485	1867	1865	1867	1864	5
373	20230911	125200	35198159	1866	1866	1866	1866	26
374	20230911	125100	35149643	1867	1867	1867	1867	0
375	20230911	125000	35149643	1867	1867	1867	1867	0
376	20230911	124900	35149643	1867	1867	1867	1867	1
377	20230911	124800	35147776	1866	1866	1866	1866	0
378	20230911	124700	35147776	1866	1866	1866	1866	4
379	20230911	124600	35140312	1866	1866	1866	1866	0
380	20230911	124500	35140312	1866	1866	1866	1866	0
381	20230911	124400	35140312	1866	1866	1866	1866	0
382	20230911	124300	35140312	1866	1866	1866	1866	0
383	20230911	124200	35140312	1866	1866	1866	1866	0
384	20230911	124100	35140312	1866	1866	1866	1866	4
385	20230911	124000	35132848	1866	1866	1866	1866	0
386	20230911	123900	35132848	1866	1866	1866	1866	0
387	20230911	123800	35132848	1866	1866	1866	1866	0
388	20230911	123700	35132848	1866	1866	1866	1866	36
389	20230911	123600	35065672	1865	1865	1865	1865	0
390	20230911	123500	35065672	1865	1865	1865	1865	4
391	20230911	123400	35058212	1866	1866	1866	1866	0
392	20230911	123300	35058212	1866	1866	1866	1866	0
393	20230911	123200	35058212	1866	1866	1866	1866	137
394	20230911	123100	34802570	1867	1867	1867	1867	36
395	20230911	123000	34735358	1867	1867	1867	1867	20
396	20230911	122900	34698018	1868	1868	1868	1868	102
397	20230911	122800	34507482	1866	1866	1866	1866	0
398	20230911	122700	34507482	1866	1866	1866	1866	0
399	20230911	122600	34507482	1866	1866	1866	1866	0
400	20230911	122500	34507482	1866	1866	1866	1866	0
401	20230911	122400	34507482	1866	1866	1866	1866	0
402	20230911	122300	34507482	1866	1866	1866	1866	0
403	20230911	122200	34507482	1866	1867	1867	1866	77
404	20230911	122100	34363741	1867	1867	1867	1867	0
405	20230911	122000	34363741	1867	1867	1867	1867	0
406	20230911	121900	34363741	1867	1867	1867	1867	6
407	20230911	121800	34352539	1867	1867	1867	1867	4
408	20230911	121700	34345071	1868	1868	1868	1868	0
409	20230911	121600	34345071	1868	1868	1868	1868	0
410	20230911	121500	34345071	1868	1868	1868	1868	0
411	20230911	121400	34345071	1868	1868	1868	1868	0
412	20230911	121300	34345071	1868	1868	1868	1868	0
413	20230911	121200	34345071	1868	1868	1868	1868	650
414	20230911	121100	33130871	1868	1868	1868	1868	36
415	20230911	121000	33063623	1868	1868	1868	1868	0
416	20230911	120900	33063623	1868	1868	1868	1868	0
417	20230911	120800	33063623	1868	1868	1868	1868	107
418	20230911	120700	32863747	1867	1867	1867	1867	0
419	20230911	120600	32863747	1867	1867	1867	1867	0
420	20230911	120500	32863747	1867	1867	1867	1867	0
421	20230911	120400	32863747	1867	1867	1867	1867	0
422	20230911	120300	32863747	1867	1867	1867	1867	0
423	20230911	120200	32863747	1867	1867	1867	1867	172
424	20230911	120100	32542623	1867	1867	1867	1867	0
425	20230911	120000	32542623	1867	1867	1867	1867	0
426	20230911	115900	32542623	1867	1867	1867	1867	0
427	20230911	115800	32542623	1867	1867	1867	1867	10
428	20230911	115700	32523953	1868	1868	1868	1868	0
429	20230911	115600	32523953	1868	1868	1868	1868	35
430	20230911	115500	32458573	1868	1868	1868	1868	0
431	20230911	115400	32458573	1868	1868	1868	1868	383
432	20230911	115300	31743129	1867	1867	1867	1867	0
433	20230911	115200	31743129	1867	1867	1867	1867	1
434	20230911	115100	31741262	1868	1868	1868	1868	0
435	20230911	115000	31741262	1868	1868	1868	1868	0
436	20230911	114900	31741262	1868	1868	1868	1868	0
437	20230911	114800	31741262	1868	1868	1868	1868	1
438	20230911	114700	31739394	1866	1866	1866	1866	0
439	20230911	114600	31739394	1866	1868	1868	1866	1200
440	20230911	114500	29498769	1867	1867	1867	1867	0
441	20230911	114400	29498769	1867	1867	1867	1867	11
442	20230911	114300	29478232	1866	1866	1866	1866	0
443	20230911	114200	29478232	1866	1866	1866	1866	14
444	20230911	114100	29452108	1866	1866	1866	1866	379
445	20230911	114000	28744894	1863	1863	1863	1863	0
446	20230911	113900	28744894	1863	1863	1863	1863	0
447	20230911	113800	28744894	1863	1863	1863	1863	0
448	20230911	113700	28744894	1863	1863	1863	1863	0
449	20230911	113600	28744894	1863	1863	1863	1863	0
450	20230911	113500	28744894	1863	1863	1863	1863	0
451	20230911	113400	28744894	1863	1863	1863	1863	0
452	20230911	113300	28744894	1863	1863	1863	1863	0
453	20230911	113200	28744894	1863	1863	1863	1863	0
454	20230911	113100	28744894	1863	1864	1864	1863	57
455	20230911	113000	28638667	1866	1866	1866	1866	0
456	20230911	112900	28638667	1866	1866	1866	1866	0
457	20230911	112800	28638667	1866	1866	1866	1866	0
458	20230911	112700	28638667	1866	1866	1866	1866	0
459	20230911	112600	28638667	1866	1866	1866	1866	0
460	20230911	112500	28638667	1866	1866	1866	1866	0
461	20230911	112400	28638667	1866	1866	1866	1866	0
462	20230911	112300	28638667	1866	1866	1866	1866	0
463	20230911	112200	28638667	1866	1866	1866	1866	8
464	20230911	112100	28623739	1867	1863	1867	1862	59
465	20230911	112000	28513835	1863	1862	1863	1862	187
466	20230911	111900	28165458	1863	1863	1863	1863	0
467	20230911	111800	28165458	1863	1863	1863	1863	0
468	20230911	111700	28165458	1863	1863	1863	1863	0
469	20230911	111600	28165458	1863	1863	1863	1863	0
470	20230911	111500	28165458	1863	1863	1863	1863	13
471	20230911	111400	28141239	1863	1863	1863	1863	0
472	20230911	111300	28141239	1863	1863	1863	1863	1
473	20230911	111200	28139376	1860	1860	1860	1860	0
474	20230911	111100	28139376	1860	1860	1860	1860	57
475	20230911	111000	28033356	1860	1860	1860	1860	4
476	20230911	110900	28025916	1864	1864	1864	1864	0
477	20230911	110800	28025916	1864	1864	1864	1864	0
478	20230911	110700	28025916	1864	1864	1864	1864	0
479	20230911	110600	28025916	1864	1864	1864	1864	0
480	20230911	110500	28025916	1864	1864	1864	1864	0
481	20230911	110400	28025916	1864	1864	1864	1864	0
482	20230911	110300	28025916	1864	1864	1864	1864	0
483	20230911	110200	28025916	1864	1864	1864	1864	1
484	20230911	110100	28024052	1853	1853	1853	1853	61
485	20230911	110000	27911019	1853	1853	1853	1853	0
486	20230911	105900	27911019	1853	1853	1853	1853	0
487	20230911	105800	27911019	1853	1853	1853	1853	0
488	20230911	105700	27911019	1853	1853	1853	1853	0
489	20230911	105600	27911019	1853	1856	1856	1853	204
490	20230911	105500	27532815	1856	1856	1856	1856	0
491	20230911	105400	27532815	1856	1856	1856	1856	100
492	20230911	105300	27347215	1856	1856	1856	1856	0
493	20230911	105200	27347215	1856	1856	1856	1856	0
494	20230911	105100	27347215	1856	1857	1857	1856	62
495	20230911	105000	27232108	1866	1866	1866	1866	0
496	20230911	104900	27232108	1866	1866	1866	1866	0
497	20230911	104800	27232108	1866	1863	1866	1863	674
498	20230911	104700	25974537	1856	1856	1856	1856	0
499	20230911	104600	25974537	1856	1856	1856	1856	4
500	20230911	104500	25967113	1855	1855	1855	1855	0
501	20230911	104400	25967113	1855	1855	1855	1855	0
502	20230911	104300	25967113	1855	1855	1855	1855	0
503	20230911	104200	25967113	1855	1855	1855	1855	0
504	20230911	104100	25967113	1855	1855	1855	1854	62
505	20230911	104000	25852129	1865	1865	1865	1865	0
506	20230911	103900	25852129	1865	1865	1865	1865	15
507	20230911	103800	25824154	1865	1865	1865	1865	0
508	20230911	103700	25824154	1865	1865	1865	1865	0
509	20230911	103600	25824154	1865	1855	1865	1855	10
510	20230911	103500	25805549	1863	1863	1863	1863	0
511	20230911	103400	25805549	1863	1863	1863	1863	1
512	20230911	103300	25803686	1853	1853	1853	1853	0
513	20230911	103200	25803686	1853	1853	1853	1853	0
514	20230911	103100	25803686	1853	1854	1854	1853	62
515	20230911	103000	25688784	1853	1853	1853	1853	0
516	20230911	102900	25688784	1853	1853	1853	1853	0
517	20230911	102800	25688784	1853	1853	1853	1853	0
518	20230911	102700	25688784	1853	1853	1853	1853	0
519	20230911	102600	25688784	1853	1853	1853	1853	4
520	20230911	102500	25681372	1853	1853	1853	1853	0
521	20230911	102400	25681372	1853	1853	1853	1853	4
522	20230911	102300	25673960	1853	1853	1853	1853	0
523	20230911	102200	25673960	1853	1853	1853	1853	0
524	20230911	102100	25673960	1853	1853	1853	1853	58
525	20230911	102000	25566486	1853	1853	1853	1853	0
526	20230911	101900	25566486	1853	1853	1853	1853	0
527	20230911	101800	25566486	1853	1852	1853	1852	235
528	20230911	101700	25131035	1852	1853	1853	1852	72
529	20230911	101600	24997622	1854	1855	1855	1854	487
530	20230911	101500	24094688	1853	1853	1853	1853	0
531	20230911	101400	24094688	1853	1853	1853	1853	0
532	20230911	101300	24094688	1853	1853	1853	1853	4
533	20230911	101200	24087276	1853	1853	1853	1853	0
534	20230911	101100	24087276	1853	1854	1854	1853	58
535	20230911	101000	23979775	1854	1854	1854	1854	0
536	20230911	100900	23979775	1854	1854	1854	1854	0
537	20230911	100800	23979775	1854	1854	1854	1854	4
538	20230911	100700	23972359	1868	1868	1868	1868	0
539	20230911	100600	23972359	1868	1868	1868	1868	1
540	20230911	100500	23970491	1868	1868	1868	1868	0
541	20230911	100400	23970491	1868	1868	1868	1868	1
542	20230911	100300	23968623	1853	1860	1860	1853	4
543	20230911	100200	23961197	1867	1867	1867	1867	1
544	20230911	100100	23959330	1853	1855	1855	1853	58
545	20230911	100000	23851809	1868	1868	1868	1868	0
546	20230911	095900	23851809	1868	1868	1868	1868	0
547	20230911	095800	23851809	1868	1855	1868	1855	7
548	20230911	095700	23838785	1857	1857	1857	1857	0
549	20230911	095600	23838785	1857	1857	1857	1857	0
550	20230911	095500	23838785	1857	1858	1858	1857	4
551	20230911	095400	23831354	1868	1868	1868	1868	1
552	20230911	095300	23829486	1868	1868	1868	1868	1
553	20230911	095200	23827618	1870	1870	1870	1870	2
554	20230911	095100	23823878	1858	1858	1858	1858	0
555	20230911	095000	23823878	1858	1858	1858	1858	4
556	20230911	094900	23816446	1872	1872	1872	1872	1
557	20230911	094800	23814574	1857	1873	1873	1857	24
558	20230911	094700	23769672	1874	1874	1874	1874	0
559	20230911	094600	23769672	1874	1874	1874	1874	0
560	20230911	094500	23769672	1874	1874	1874	1874	179
561	20230911	094400	23434226	1874	1868	1874	1868	198
562	20230911	094300	23063783	1867	1867	1868	1867	711
563	20230911	094200	21736345	1867	1867	1867	1867	242
564	20230911	094100	21284531	1868	1867	1868	1867	57
565	20230911	094000	21178074	1867	1862	1867	1862	6
566	20230911	093900	21166893	1862	1862	1862	1862	0
567	20230911	093800	21166893	1862	1863	1868	1862	73
568	20230911	093700	21030865	1863	1853	1863	1853	2500
569	20230911	093600	16398143	1852	1852	1852	1852	781
570	20230911	093500	14951731	1851	1852	1852	1851	18
571	20230911	093400	14918399	1852	1852	1852	1852	273
572	20230911	093300	14412803	1852	1852	1852	1852	114
573	20230911	093200	14201675	1849	1849	1849	1849	23
574	20230911	093100	14159148	1849	1849	1849	1849	111
575	20230911	093000	13953909	1849	1849	1849	1849	4
576	20230911	092900	13946513	1852	1852	1852	1852	0
577	20230911	092800	13946513	1852	1852	1852	1852	0
578	20230911	092700	13946513	1852	1852	1852	1852	0
579	20230911	092600	13946513	1852	1852	1852	1852	7
580	20230911	092500	13933549	1852	1849	1852	1849	9
581	20230911	092400	13916893	1852	1852	1852	1852	461
582	20230911	092300	13063121	1852	1852	1852	1852	300
583	20230911	092200	12507521	1852	1852	1852	1852	0
584	20230911	092100	12507521	1852	1852	1852	1852	1
585	20230911	092000	12505669	1849	1849	1849	1849	4
586	20230911	091900	12498273	1852	1852	1852	1852	0
587	20230911	091800	12498273	1852	1852	1852	1852	0
588	20230911	091700	12498273	1852	1852	1852	1852	819
589	20230911	091600	10981485	1852	1852	1852	1852	100
590	20230911	091500	10796285	1853	1853	1853	1853	0
591	20230911	091400	10796285	1853	1853	1853	1853	8
592	20230911	091300	10781461	1853	1852	1853	1852	158
593	20230911	091200	10488768	1853	1853	1854	1853	1252
594	20230911	091100	8168792	1853	1853	1853	1853	0
595	20230911	091000	8168792	1853	1853	1853	1853	0
596	20230911	090900	8168792	1853	1850	1853	1850	2
597	20230911	090800	8165089	1848	1848	1848	1848	0
598	20230911	090700	8165089	1848	1848	1848	1848	0
599	20230911	090600	8165089	1848	1853	1854	1848	102
600	20230911	090500	7976582	1848	1848	1848	1848	543
601	20230911	090400	6973118	1854	1848	1854	1848	415
602	20230911	090300	6206192	1848	1848	1848	1848	100
603	20230911	090200	6021392	1848	1848	1848	1848	159
604	20230911	090100	5727560	1856	1856	1856	1856	0
605	20230911	090000	5727560	1856	1848	1856	1848	2749