KissMeData/032280/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	190400	55277559	1847	1847	1847	1847	283
3	20230920	190300	55277559	1847	1847	1847	1847	0
4	20230920	190200	55277559	1847	1847	1847	1847	0
5	20230920	190100	55277559	1847	1847	1847	1847	0
6	20230920	190000	55277559	1847	1847	1847	1847	0
7	20230920	185900	55277559	1847	1847	1847	1847	0
8	20230920	185800	55277559	1847	1847	1847	1847	0
9	20230920	185700	55277559	1847	1847	1847	1847	0
10	20230920	185600	55277559	1847	1847	1847	1847	0
11	20230920	185500	55277559	1847	1847	1847	1847	0
12	20230920	185400	55277559	1847	1847	1847	1847	0
13	20230920	185300	55277559	1847	1847	1847	1847	0
14	20230920	185200	55277559	1847	1847	1847	1847	0
15	20230920	185100	55277559	1847	1847	1847	1847	0
16	20230920	185000	55277559	1847	1847	1847	1847	0
17	20230920	184900	55277559	1847	1847	1847	1847	0
18	20230920	184800	55277559	1847	1847	1847	1847	0
19	20230920	184700	55277559	1847	1847	1847	1847	0
20	20230920	184600	55277559	1847	1847	1847	1847	0
21	20230920	184500	55277559	1847	1847	1847	1847	0
22	20230920	184400	55277559	1847	1847	1847	1847	0
23	20230920	184300	55277559	1847	1847	1847	1847	0
24	20230920	184200	55277559	1847	1847	1847	1847	0
25	20230920	184100	55277559	1847	1847	1847	1847	0
26	20230920	184000	55277559	1847	1847	1847	1847	0
27	20230920	183900	55277559	1847	1847	1847	1847	0
28	20230920	183800	55277559	1847	1847	1847	1847	0
29	20230920	183700	55277559	1847	1847	1847	1847	0
30	20230920	183600	55277559	1847	1847	1847	1847	0
31	20230920	183500	55277559	1847	1847	1847	1847	0
32	20230920	183400	55277559	1847	1847	1847	1847	283
33	20230920	183300	55277559	1847	1847	1847	1847	0
34	20230920	183200	55277559	1847	1847	1847	1847	0
35	20230920	183100	55277559	1847	1847	1847	1847	0
36	20230920	183000	55277559	1847	1847	1847	1847	0
37	20230920	182900	55277559	1847	1847	1847	1847	0
38	20230920	182800	55277559	1847	1847	1847	1847	0
39	20230920	182700	55277559	1847	1847	1847	1847	0
40	20230920	182600	55277559	1847	1847	1847	1847	0
41	20230920	182500	55277559	1847	1847	1847	1847	0
42	20230920	182400	55277559	1847	1847	1847	1847	0
43	20230920	182300	55277559	1847	1847	1847	1847	0
44	20230920	182200	55277559	1847	1847	1847	1847	0
45	20230920	182100	55277559	1847	1847	1847	1847	0
46	20230920	182000	55277559	1847	1847	1847	1847	0
47	20230920	181900	55277559	1847	1847	1847	1847	0
48	20230920	181800	55277559	1847	1847	1847	1847	0
49	20230920	181700	55277559	1847	1847	1847	1847	0
50	20230920	181600	55277559	1847	1847	1847	1847	0
51	20230920	181500	55277559	1847	1847	1847	1847	0
52	20230920	181400	55277559	1847	1847	1847	1847	0
53	20230920	181300	55277559	1847	1847	1847	1847	0
54	20230920	181200	55277559	1847	1847	1847	1847	0
55	20230920	181100	55277559	1847	1847	1847	1847	0
56	20230920	181000	55277559	1847	1847	1847	1847	0
57	20230920	180900	55277559	1847	1847	1847	1847	0
58	20230920	180800	55277559	1847	1847	1847	1847	0
59	20230920	180700	55277559	1847	1847	1847	1847	0
60	20230920	180600	55277559	1847	1847	1847	1847	0
61	20230920	180500	55277559	1847	1847	1847	1847	0
62	20230920	180400	55277559	1847	1847	1847	1847	283
63	20230920	180300	55277559	1847	1847	1847	1847	0
64	20230920	180200	55277559	1847	1847	1847	1847	0
65	20230920	180100	55277559	1847	1847	1847	1847	0
66	20230920	180000	55277559	1847	1847	1847	1847	0
67	20230920	175900	55277559	1847	1847	1847	1847	0
68	20230920	175800	55277559	1847	1847	1847	1847	0
69	20230920	175700	55277559	1847	1847	1847	1847	0
70	20230920	175600	55277559	1847	1847	1847	1847	0
71	20230920	175500	55277559	1847	1847	1847	1847	0
72	20230920	175400	55277559	1847	1847	1847	1847	0
73	20230920	175300	55277559	1847	1847	1847	1847	0
74	20230920	175200	55277559	1847	1847	1847	1847	0
75	20230920	175100	55277559	1847	1847	1847	1847	0
76	20230920	175000	55277559	1847	1847	1847	1847	0
77	20230920	174900	55277559	1847	1847	1847	1847	0
78	20230920	174800	55277559	1847	1847	1847	1847	0
79	20230920	174700	55277559	1847	1847	1847	1847	0
80	20230920	174600	55277559	1847	1847	1847	1847	0
81	20230920	174500	55277559	1847	1847	1847	1847	0
82	20230920	174400	55277559	1847	1847	1847	1847	0
83	20230920	174300	55277559	1847	1847	1847	1847	0
84	20230920	174200	55277559	1847	1847	1847	1847	0
85	20230920	174100	55277559	1847	1847	1847	1847	0
86	20230920	174000	55277559	1847	1847	1847	1847	0
87	20230920	173900	55277559	1847	1847	1847	1847	0
88	20230920	173800	55277559	1847	1847	1847	1847	0
89	20230920	173700	55277559	1847	1847	1847	1847	0
90	20230920	173600	55277559	1847	1847	1847	1847	0
91	20230920	173500	55277559	1847	1847	1847	1847	0
92	20230920	173400	55277559	1847	1847	1847	1847	283
93	20230920	173300	55277559	1847	1847	1847	1847	0
94	20230920	173200	55277559	1847	1847	1847	1847	0
95	20230920	173100	55277559	1847	1847	1847	1847	0
96	20230920	173000	55277559	1847	1847	1847	1847	0
97	20230920	172900	55277559	1847	1847	1847	1847	0
98	20230920	172800	55277559	1847	1847	1847	1847	0
99	20230920	172700	55277559	1847	1847	1847	1847	0
100	20230920	172600	55277559	1847	1847	1847	1847	0
101	20230920	172500	55277559	1847	1847	1847	1847	0
102	20230920	172400	55277559	1847	1847	1847	1847	0
103	20230920	172300	55277559	1847	1847	1847	1847	0
104	20230920	172200	55277559	1847	1847	1847	1847	0
105	20230920	172100	55277559	1847	1847	1847	1847	0
106	20230920	172000	55277559	1847	1847	1847	1847	0
107	20230920	171900	55277559	1847	1847	1847	1847	0
108	20230920	171800	55277559	1847	1847	1847	1847	0
109	20230920	171700	55277559	1847	1847	1847	1847	0
110	20230920	171600	55277559	1847	1847	1847	1847	0
111	20230920	171500	55277559	1847	1847	1847	1847	0
112	20230920	171400	55277559	1847	1847	1847	1847	0
113	20230920	171300	55277559	1847	1847	1847	1847	0
114	20230920	171200	55277559	1847	1847	1847	1847	0
115	20230920	171100	55277559	1847	1847	1847	1847	0
116	20230920	171000	55277559	1847	1847	1847	1847	0
117	20230920	170900	55277559	1847	1847	1847	1847	0
118	20230920	170800	55277559	1847	1847	1847	1847	0
119	20230920	170700	55277559	1847	1847	1847	1847	0
120	20230920	170600	55277559	1847	1847	1847	1847	0
121	20230920	170500	55277559	1847	1847	1847	1847	0
122	20230920	170400	55277559	1847	1847	1847	1847	283
123	20230920	170300	55277559	1847	1847	1847	1847	0
124	20230920	170200	55277559	1847	1847	1847	1847	0
125	20230920	170100	55277559	1847	1847	1847	1847	0
126	20230920	170000	55277559	1847	1847	1847	1847	0
127	20230920	165900	55277559	1847	1847	1847	1847	0
128	20230920	165800	55277559	1847	1847	1847	1847	0
129	20230920	165700	55277559	1847	1847	1847	1847	0
130	20230920	165600	55277559	1847	1847	1847	1847	0
131	20230920	165500	55277559	1847	1847	1847	1847	0
132	20230920	165400	55277559	1847	1847	1847	1847	0
133	20230920	165300	55277559	1847	1847	1847	1847	0
134	20230920	165200	55277559	1847	1847	1847	1847	0
135	20230920	165100	55277559	1847	1847	1847	1847	0
136	20230920	165000	55277559	1847	1847	1847	1847	0
137	20230920	164900	55277559	1847	1847	1847	1847	0
138	20230920	164800	55277559	1847	1847	1847	1847	0
139	20230920	164700	55277559	1847	1847	1847	1847	0
140	20230920	164600	55277559	1847	1847	1847	1847	0
141	20230920	164500	55277559	1847	1847	1847	1847	0
142	20230920	164400	55277559	1847	1847	1847	1847	0
143	20230920	164300	55277559	1847	1847	1847	1847	0
144	20230920	164200	55277559	1847	1847	1847	1847	0
145	20230920	164100	55277559	1847	1847	1847	1847	0
146	20230920	164000	55277559	1847	1847	1847	1847	0
147	20230920	163900	55277559	1847	1847	1847	1847	0
148	20230920	163800	55277559	1847	1847	1847	1847	0
149	20230920	163700	55277559	1847	1847	1847	1847	0
150	20230920	163600	55277559	1847	1847	1847	1847	0
151	20230920	163500	55277559	1847	1847	1847	1847	0
152	20230920	163400	55277559	1847	1847	1847	1847	283
153	20230920	163300	55277559	1847	1847	1847	1847	0
154	20230920	163200	55277559	1847	1847	1847	1847	0
155	20230920	163100	55277559	1847	1847	1847	1847	0
156	20230920	163000	55277559	1847	1847	1847	1847	0
157	20230920	162900	55277559	1847	1847	1847	1847	0
158	20230920	162800	55277559	1847	1847	1847	1847	0
159	20230920	162700	55277559	1847	1847	1847	1847	0
160	20230920	162600	55277559	1847	1847	1847	1847	0
161	20230920	162500	55277559	1847	1847	1847	1847	0
162	20230920	162400	55277559	1847	1847	1847	1847	0
163	20230920	162300	55277559	1847	1847	1847	1847	0
164	20230920	162200	55277559	1847	1847	1847	1847	0
165	20230920	162100	55277559	1847	1847	1847	1847	0
166	20230920	162000	55277559	1847	1847	1847	1847	0
167	20230920	161900	55277559	1847	1847	1847	1847	0
168	20230920	161800	55277559	1847	1847	1847	1847	0
169	20230920	161700	55277559	1847	1847	1847	1847	0
170	20230920	161600	55277559	1847	1847	1847	1847	0
171	20230920	161500	55277559	1847	1847	1847	1847	0
172	20230920	161400	55277559	1847	1847	1847	1847	0
173	20230920	161300	55277559	1847	1847	1847	1847	0
174	20230920	161200	55277559	1847	1847	1847	1847	0
175	20230920	161100	55277559	1847	1847	1847	1847	0
176	20230920	161000	55277559	1847	1847	1847	1847	0
177	20230920	160900	55277559	1847	1847	1847	1847	0
178	20230920	160800	55277559	1847	1847	1847	1847	0
179	20230920	160700	55277559	1847	1847	1847	1847	0
180	20230920	160600	55277559	1847	1847	1847	1847	0
181	20230920	160500	55277559	1847	1847	1847	1847	0
182	20230920	160400	55277559	1847	1847	1847	1847	283
183	20230920	160300	55277559	1847	1847	1847	1847	0
184	20230920	160200	55277559	1847	1847	1847	1847	0
185	20230920	160100	55277559	1847	1847	1847	1847	0
186	20230920	160000	55277559	1847	1847	1847	1847	0
187	20230920	155900	55277559	1847	1847	1847	1847	0
188	20230920	155800	55277559	1847	1847	1847	1847	0
189	20230920	155700	55277559	1847	1847	1847	1847	0
190	20230920	155600	55277559	1847	1847	1847	1847	0
191	20230920	155500	55277559	1847	1847	1847	1847	0
192	20230920	155400	55277559	1847	1847	1847	1847	0
193	20230920	155300	55277559	1847	1847	1847	1847	0
194	20230920	155200	55277559	1847	1847	1847	1847	0
195	20230920	155100	55277559	1847	1847	1847	1847	0
196	20230920	155000	55277559	1847	1847	1847	1847	0
197	20230920	154900	55277559	1847	1847	1847	1847	0
198	20230920	154800	55277559	1847	1847	1847	1847	0
199	20230920	154700	55277559	1847	1847	1847	1847	0
200	20230920	154600	55277559	1847	1847	1847	1847	0
201	20230920	154500	55277559	1847	1847	1847	1847	0
202	20230920	154400	55277559	1847	1847	1847	1847	0
203	20230920	154300	55277559	1847	1847	1847	1847	0
204	20230920	154200	55277559	1847	1847	1847	1847	0
205	20230920	154100	55277559	1847	1847	1847	1847	0
206	20230920	154000	55277559	1847	1847	1847	1847	0
207	20230920	153900	55277559	1847	1847	1847	1847	0
208	20230920	153800	55277559	1847	1847	1847	1847	0
209	20230920	153700	55277559	1847	1847	1847	1847	0
210	20230920	153600	55277559	1847	1847	1847	1847	0
211	20230920	153500	55277559	1847	1847	1847	1847	0
212	20230920	153400	55277559	1847	1847	1847	1847	283
213	20230920	153300	55277559	1847	1847	1847	1847	0
214	20230920	153200	55277559	1847	1847	1847	1847	0
215	20230920	153100	55277559	1847	1847	1847	1847	0
216	20230920	153000	55277559	1847	1847	1847	1847	283
217	20230920	152900	54754858	1847	1847	1847	1847	0
218	20230920	152800	54754858	1847	1847	1847	1847	0
219	20230920	152700	54754858	1847	1847	1847	1847	0
220	20230920	152600	54754858	1847	1847	1847	1847	0
221	20230920	152500	54754858	1847	1847	1847	1847	0
222	20230920	152400	54754858	1847	1847	1847	1847	0
223	20230920	152300	54754858	1847	1847	1847	1847	0
224	20230920	152200	54754858	1847	1847	1847	1847	0
225	20230920	152100	54754858	1847	1847	1847	1847	0
226	20230920	152000	54754858	1847	1847	1847	1847	0
227	20230920	151900	54754858	1847	1847	1847	1847	0
228	20230920	151800	54754858	1847	1847	1847	1847	0
229	20230920	151700	54754858	1847	1847	1847	1847	0
230	20230920	151600	54754858	1847	1847	1847	1847	0
231	20230920	151500	54754858	1847	1847	1847	1847	0
232	20230920	151400	54754858	1847	1847	1847	1847	0
233	20230920	151300	54754858	1847	1847	1847	1847	0
234	20230920	151200	54754858	1847	1847	1847	1847	0
235	20230920	151100	54754858	1847	1847	1847	1847	0
236	20230920	151000	54754858	1847	1847	1847	1847	0
237	20230920	150900	54754858	1847	1847	1847	1847	0
238	20230920	150800	54754858	1847	1847	1847	1847	0
239	20230920	150700	54754858	1847	1847	1847	1847	50
240	20230920	150600	54662508	1847	1847	1847	1847	0
241	20230920	150500	54662508	1847	1847	1847	1847	0
242	20230920	150400	54662508	1847	1847	1847	1847	1
243	20230920	150300	54660661	1843	1843	1843	1843	0
244	20230920	150200	54660661	1843	1843	1843	1843	0
245	20230920	150100	54660661	1843	1843	1843	1843	0
246	20230920	150000	54660661	1843	1843	1843	1843	0
247	20230920	145900	54660661	1843	1843	1843	1843	40
248	20230920	145800	54586941	1844	1844	1844	1844	180
249	20230920	145700	54255021	1842	1842	1842	1842	0
250	20230920	145600	54255021	1842	1842	1842	1842	0
251	20230920	145500	54255021	1842	1842	1842	1842	44
252	20230920	145400	54173973	1844	1844	1844	1844	0
253	20230920	145300	54173973	1844	1844	1844	1844	0
254	20230920	145200	54173973	1844	1844	1844	1844	0
255	20230920	145100	54173973	1844	1844	1844	1844	0
256	20230920	145000	54173973	1844	1844	1844	1844	0
257	20230920	144900	54173973	1844	1844	1844	1844	0
258	20230920	144800	54173973	1844	1844	1844	1844	0
259	20230920	144700	54173973	1844	1844	1844	1844	0
260	20230920	144600	54173973	1844	1844	1844	1844	0
261	20230920	144500	54173973	1844	1844	1844	1844	0
262	20230920	144400	54173973	1844	1844	1844	1844	0
263	20230920	144300	54173973	1844	1844	1844	1844	0
264	20230920	144200	54173973	1844	1844	1844	1844	0
265	20230920	144100	54173973	1844	1844	1844	1844	0
266	20230920	144000	54173973	1844	1844	1844	1844	0
267	20230920	143900	54173973	1844	1844	1844	1844	0
268	20230920	143800	54173973	1844	1844	1844	1844	0
269	20230920	143700	54173973	1844	1844	1844	1844	0
270	20230920	143600	54173973	1844	1844	1844	1844	0
271	20230920	143500	54173973	1844	1844	1844	1844	0
272	20230920	143400	54173973	1844	1844	1844	1844	0
273	20230920	143300	54173973	1844	1844	1844	1844	0
274	20230920	143200	54173973	1844	1844	1844	1844	0
275	20230920	143100	54173973	1844	1844	1844	1844	0
276	20230920	143000	54173973	1844	1844	1844	1844	22
277	20230920	142900	54133405	1843	1843	1843	1843	0
278	20230920	142800	54133405	1843	1843	1843	1843	180
279	20230920	142700	53801665	1843	1843	1843	1843	0
280	20230920	142600	53801665	1843	1843	1843	1843	93
281	20230920	142500	53630266	1843	1843	1843	1843	0
282	20230920	142400	53630266	1843	1843	1843	1843	0
283	20230920	142300	53630266	1843	1843	1843	1843	0
284	20230920	142200	53630266	1843	1843	1843	1843	101
285	20230920	142100	53444123	1842	1842	1842	1842	0
286	20230920	142000	53444123	1842	1842	1842	1842	0
287	20230920	141900	53444123	1842	1842	1842	1842	0
288	20230920	141800	53444123	1842	1842	1842	1842	0
289	20230920	141700	53444123	1842	1842	1842	1842	0
290	20230920	141600	53444123	1842	1842	1842	1842	0
291	20230920	141500	53444123	1842	1842	1842	1842	0
292	20230920	141400	53444123	1842	1842	1842	1842	0
293	20230920	141300	53444123	1842	1842	1842	1842	0
294	20230920	141200	53444123	1842	1842	1842	1842	0
295	20230920	141100	53444123	1842	1842	1842	1842	0
296	20230920	141000	53444123	1842	1842	1842	1842	0
297	20230920	140900	53444123	1842	1842	1842	1842	0
298	20230920	140800	53444123	1842	1842	1842	1842	0
299	20230920	140700	53444123	1842	1842	1842	1842	0
300	20230920	140600	53444123	1842	1842	1842	1842	0
301	20230920	140500	53444123	1842	1842	1842	1842	0
302	20230920	140400	53444123	1842	1842	1842	1842	0
303	20230920	140300	53444123	1842	1842	1842	1842	38
304	20230920	140200	53374127	1842	1842	1842	1842	0
305	20230920	140100	53374127	1842	1842	1842	1842	0
306	20230920	140000	53374127	1842	1842	1842	1842	462
307	20230920	135900	52523123	1843	1843	1843	1843	101
308	20230920	135800	52336980	1843	1843	1843	1843	180
309	20230920	135700	52005240	1842	1842	1842	1842	0
310	20230920	135600	52005240	1842	1842	1842	1842	0
311	20230920	135500	52005240	1842	1842	1842	1842	0
312	20230920	135400	52005240	1842	1842	1842	1842	0
313	20230920	135300	52005240	1842	1842	1842	1842	0
314	20230920	135200	52005240	1842	1842	1842	1842	1000
315	20230920	135100	50163240	1843	1843	1843	1843	0
316	20230920	135000	50163240	1843	1843	1843	1843	0
317	20230920	134900	50163240	1843	1843	1843	1843	0
318	20230920	134800	50163240	1843	1843	1843	1843	0
319	20230920	134700	50163240	1843	1843	1843	1843	0
320	20230920	134600	50163240	1843	1843	1843	1843	0
321	20230920	134500	50163240	1843	1843	1843	1843	0
322	20230920	134400	50163240	1843	1843	1843	1843	193
323	20230920	134300	49807541	1842	1842	1842	1842	0
324	20230920	134200	49807541	1842	1842	1842	1842	0
325	20230920	134100	49807541	1842	1842	1842	1842	0
326	20230920	134000	49807541	1842	1842	1842	1842	0
327	20230920	133900	49807541	1842	1842	1842	1842	0
328	20230920	133800	49807541	1842	1842	1842	1842	0
329	20230920	133700	49807541	1842	1842	1842	1842	0
330	20230920	133600	49807541	1842	1842	1842	1842	0
331	20230920	133500	49807541	1842	1842	1842	1842	0
332	20230920	133400	49807541	1842	1842	1842	1842	0
333	20230920	133300	49807541	1842	1842	1842	1842	0
334	20230920	133200	49807541	1842	1842	1842	1842	0
335	20230920	133100	49807541	1842	1842	1842	1842	0
336	20230920	133000	49807541	1842	1842	1842	1842	0
337	20230920	132900	49807541	1842	1842	1842	1842	0
338	20230920	132800	49807541	1842	1842	1842	1842	0
339	20230920	132700	49807541	1842	1842	1842	1842	0
340	20230920	132600	49807541	1842	1842	1842	1842	0
341	20230920	132500	49807541	1842	1842	1842	1842	6
342	20230920	132400	49796489	1841	1841	1841	1841	0
343	20230920	132300	49796489	1841	1841	1841	1841	0
344	20230920	132200	49796489	1841	1841	1841	1841	0
345	20230920	132100	49796489	1841	1841	1841	1841	0
346	20230920	132000	49796489	1841	1841	1841	1841	0
347	20230920	131900	49796489	1841	1841	1841	1841	0
348	20230920	131800	49796489	1841	1841	1841	1841	0
349	20230920	131700	49796489	1841	1841	1841	1841	0
350	20230920	131600	49796489	1841	1841	1841	1841	0
351	20230920	131500	49796489	1841	1841	1841	1841	0
352	20230920	131400	49796489	1841	1841	1841	1841	0
353	20230920	131300	49796489	1841	1841	1841	1841	0
354	20230920	131200	49796489	1841	1841	1841	1841	0
355	20230920	131100	49796489	1841	1841	1841	1841	0
356	20230920	131000	49796489	1841	1841	1841	1841	4
357	20230920	130900	49789125	1841	1841	1841	1841	0
358	20230920	130800	49789125	1841	1841	1841	1841	0
359	20230920	130700	49789125	1841	1841	1841	1841	0
360	20230920	130600	49789125	1841	1841	1841	1841	0
361	20230920	130500	49789125	1841	1841	1841	1841	0
362	20230920	130400	49789125	1841	1841	1841	1841	0
363	20230920	130300	49789125	1841	1841	1841	1841	0
364	20230920	130200	49789125	1841	1841	1841	1841	0
365	20230920	130100	49789125	1841	1841	1841	1841	0
366	20230920	130000	49789125	1841	1841	1841	1841	0
367	20230920	125900	49789125	1841	1841	1841	1841	0
368	20230920	125800	49789125	1841	1842	1842	1841	1617
369	20230920	125700	46810757	1842	1842	1842	1842	2000
370	20230920	125600	43126757	1843	1843	1843	1843	0
371	20230920	125500	43126757	1843	1843	1843	1843	0
372	20230920	125400	43126757	1843	1843	1843	1843	0
373	20230920	125300	43126757	1843	1843	1843	1843	20
374	20230920	125200	43089897	1843	1843	1843	1843	0
375	20230920	125100	43089897	1843	1843	1843	1843	183
376	20230920	125000	42752628	1843	1843	1843	1843	0
377	20230920	124900	42752628	1843	1843	1843	1843	0
378	20230920	124800	42752628	1843	1843	1843	1843	0
379	20230920	124700	42752628	1843	1843	1843	1843	0
380	20230920	124600	42752628	1843	1843	1843	1843	500
381	20230920	124500	41831128	1843	1843	1843	1843	0
382	20230920	124400	41831128	1843	1843	1843	1843	0
383	20230920	124300	41831128	1843	1843	1843	1843	500
384	20230920	124200	40909628	1842	1842	1842	1842	0
385	20230920	124100	40909628	1842	1842	1842	1842	0
386	20230920	124000	40909628	1842	1842	1842	1842	621
387	20230920	123900	39765746	1844	1844	1844	1844	0
388	20230920	123800	39765746	1844	1844	1844	1844	0
389	20230920	123700	39765746	1844	1844	1844	1844	0
390	20230920	123600	39765746	1844	1844	1844	1844	0
391	20230920	123500	39765746	1844	1844	1844	1844	0
392	20230920	123400	39765746	1844	1844	1844	1844	0
393	20230920	123300	39765746	1844	1844	1844	1844	0
394	20230920	123200	39765746	1844	1844	1844	1844	0
395	20230920	123100	39765746	1844	1844	1844	1844	0
396	20230920	123000	39765746	1844	1844	1844	1844	0
397	20230920	122900	39765746	1844	1844	1844	1844	0
398	20230920	122800	39765746	1844	1844	1844	1844	0
399	20230920	122700	39765746	1844	1844	1844	1844	0
400	20230920	122600	39765746	1844	1844	1844	1844	0
401	20230920	122500	39765746	1844	1844	1844	1844	2
402	20230920	122400	39762058	1841	1841	1841	1841	0
403	20230920	122300	39762058	1841	1841	1841	1841	0
404	20230920	122200	39762058	1841	1841	1841	1841	0
405	20230920	122100	39762058	1841	1841	1841	1841	104
406	20230920	122000	39570594	1841	1842	1842	1841	3896
407	20230920	121900	32396935	1843	1843	1843	1843	124
408	20230920	121800	32168403	1843	1843	1843	1843	0
409	20230920	121700	32168403	1843	1843	1843	1843	0
410	20230920	121600	32168403	1843	1843	1843	1843	0
411	20230920	121500	32168403	1843	1843	1843	1843	0
412	20230920	121400	32168403	1843	1843	1843	1843	0
413	20230920	121300	32168403	1843	1843	1843	1843	0
414	20230920	121200	32168403	1843	1843	1843	1843	0
415	20230920	121100	32168403	1843	1843	1843	1843	0
416	20230920	121000	32168403	1843	1843	1843	1843	0
417	20230920	120900	32168403	1843	1843	1843	1843	0
418	20230920	120800	32168403	1843	1843	1843	1843	0
419	20230920	120700	32168403	1843	1843	1843	1843	0
420	20230920	120600	32168403	1843	1843	1843	1843	0
421	20230920	120500	32168403	1843	1843	1843	1843	0
422	20230920	120400	32168403	1843	1843	1843	1843	0
423	20230920	120300	32168403	1843	1843	1843	1843	0
424	20230920	120200	32168403	1843	1843	1843	1843	93
425	20230920	120100	31997004	1844	1844	1844	1844	525
426	20230920	120000	31028904	1847	1847	1847	1847	0
427	20230920	115900	31028904	1847	1847	1847	1847	0
428	20230920	115800	31028904	1847	1847	1847	1847	0
429	20230920	115700	31028904	1847	1847	1847	1847	0
430	20230920	115600	31028904	1847	1847	1847	1847	0
431	20230920	115500	31028904	1847	1847	1847	1847	0
432	20230920	115400	31028904	1847	1847	1847	1847	0
433	20230920	115300	31028904	1847	1847	1847	1847	0
434	20230920	115200	31028904	1847	1847	1847	1847	0
435	20230920	115100	31028904	1847	1847	1847	1847	0
436	20230920	115000	31028904	1847	1847	1847	1847	0
437	20230920	114900	31028904	1847	1847	1847	1847	0
438	20230920	114800	31028904	1847	1847	1847	1847	1
439	20230920	114700	31027057	1844	1844	1844	1844	0
440	20230920	114600	31027057	1844	1844	1844	1844	0
441	20230920	114500	31027057	1844	1844	1844	1844	0
442	20230920	114400	31027057	1844	1844	1844	1844	0
443	20230920	114300	31027057	1844	1844	1844	1844	30
444	20230920	114200	30971737	1844	1844	1844	1844	450
445	20230920	114100	30141937	1847	1847	1847	1847	0
446	20230920	114000	30141937	1847	1847	1847	1847	0
447	20230920	113900	30141937	1847	1847	1847	1847	0
448	20230920	113800	30141937	1847	1847	1847	1847	0
449	20230920	113700	30141937	1847	1847	1847	1847	0
450	20230920	113600	30141937	1847	1847	1847	1847	0
451	20230920	113500	30141937	1847	1847	1847	1847	0
452	20230920	113400	30141937	1847	1847	1847	1847	1
453	20230920	113300	30140090	1847	1847	1847	1847	0
454	20230920	113200	30140090	1847	1847	1847	1847	0
455	20230920	113100	30140090	1847	1847	1847	1847	0
456	20230920	113000	30140090	1847	1847	1847	1847	0
457	20230920	112900	30140090	1847	1847	1847	1847	27
458	20230920	112800	30090221	1847	1847	1847	1847	0
459	20230920	112700	30090221	1847	1847	1847	1847	1
460	20230920	112600	30088374	1844	1844	1844	1844	0
461	20230920	112500	30088374	1844	1844	1844	1844	12
462	20230920	112400	30066246	1847	1847	1847	1847	0
463	20230920	112300	30066246	1847	1847	1847	1847	2
464	20230920	112200	30062552	1847	1844	1847	1844	200
465	20230920	112100	29693692	1845	1845	1845	1845	0
466	20230920	112000	29693692	1845	1845	1845	1845	0
467	20230920	111900	29693692	1845	1845	1845	1845	0
468	20230920	111800	29693692	1845	1845	1845	1845	0
469	20230920	111700	29693692	1845	1845	1845	1845	0
470	20230920	111600	29693692	1845	1845	1845	1845	536
471	20230920	111500	28704772	1846	1846	1846	1846	4
472	20230920	111400	28697388	1846	1846	1846	1846	0
473	20230920	111300	28697388	1846	1846	1846	1846	0
474	20230920	111200	28697388	1846	1846	1846	1846	0
475	20230920	111100	28697388	1846	1846	1846	1846	0
476	20230920	111000	28697388	1846	1846	1846	1846	0
477	20230920	110900	28697388	1846	1846	1846	1846	1031
478	20230920	110800	26794162	1847	1847	1847	1847	0
479	20230920	110700	26794162	1847	1847	1847	1847	0
480	20230920	110600	26794162	1847	1847	1847	1847	0
481	20230920	110500	26794162	1847	1847	1847	1847	542
482	20230920	110400	25793088	1846	1846	1846	1846	0
483	20230920	110300	25793088	1846	1846	1846	1846	0
484	20230920	110200	25793088	1846	1846	1846	1846	0
485	20230920	110100	25793088	1846	1846	1846	1846	0
486	20230920	110000	25793088	1846	1846	1846	1846	65
487	20230920	105900	25673098	1846	1846	1846	1846	0
488	20230920	105800	25673098	1846	1846	1846	1846	0
489	20230920	105700	25673098	1846	1846	1846	1846	0
490	20230920	105600	25673098	1846	1846	1846	1846	0
491	20230920	105500	25673098	1846	1846	1846	1846	0
492	20230920	105400	25673098	1846	1846	1846	1846	0
493	20230920	105300	25673098	1846	1846	1846	1846	0
494	20230920	105200	25673098	1846	1846	1846	1846	0
495	20230920	105100	25673098	1846	1846	1846	1846	0
496	20230920	105000	25673098	1846	1846	1846	1846	10
497	20230920	104900	25654638	1847	1847	1847	1847	0
498	20230920	104800	25654638	1847	1847	1847	1847	0
499	20230920	104700	25654638	1847	1847	1847	1847	0
500	20230920	104600	25654638	1847	1847	1847	1847	0
501	20230920	104500	25654638	1847	1847	1847	1847	0
502	20230920	104400	25654638	1847	1847	1847	1847	0
503	20230920	104300	25654638	1847	1847	1847	1847	0
504	20230920	104200	25654638	1847	1847	1847	1847	4
505	20230920	104100	25647250	1847	1847	1847	1847	0
506	20230920	104000	25647250	1847	1847	1847	1847	0
507	20230920	103900	25647250	1847	1847	1847	1847	3
508	20230920	103800	25641709	1847	1847	1847	1847	0
509	20230920	103700	25641709	1847	1847	1847	1847	0
510	20230920	103600	25641709	1847	1847	1847	1847	0
511	20230920	103500	25641709	1847	1847	1847	1847	8
512	20230920	103400	25626933	1847	1847	1847	1847	0
513	20230920	103300	25626933	1847	1847	1847	1847	305
514	20230920	103200	25063598	1846	1846	1846	1846	0
515	20230920	103100	25063598	1846	1846	1846	1846	0
516	20230920	103000	25063598	1846	1846	1846	1846	0
517	20230920	102900	25063598	1846	1846	1846	1846	53
518	20230920	102800	24965760	1847	1847	1847	1847	197
519	20230920	102700	24601901	1847	1847	1847	1847	0
520	20230920	102600	24601901	1847	1847	1847	1847	0
521	20230920	102500	24601901	1847	1847	1847	1847	0
522	20230920	102400	24601901	1847	1847	1847	1847	0
523	20230920	102300	24601901	1847	1847	1847	1847	2
524	20230920	102200	24598207	1847	1847	1847	1847	0
525	20230920	102100	24598207	1847	1847	1847	1847	0
526	20230920	102000	24598207	1847	1847	1847	1847	0
527	20230920	101900	24598207	1847	1847	1847	1847	0
528	20230920	101800	24598207	1847	1847	1847	1847	0
529	20230920	101700	24598207	1847	1847	1847	1847	0
530	20230920	101600	24598207	1847	1847	1847	1847	0
531	20230920	101500	24598207	1847	1847	1847	1847	0
532	20230920	101400	24598207	1847	1847	1847	1847	0
533	20230920	101300	24598207	1847	1847	1847	1847	0
534	20230920	101200	24598207	1847	1847	1847	1847	0
535	20230920	101100	24598207	1847	1847	1847	1847	27
536	20230920	101000	24548338	1847	1847	1847	1847	0
537	20230920	100900	24548338	1847	1847	1847	1847	0
538	20230920	100800	24548338	1847	1847	1847	1847	0
539	20230920	100700	24548338	1847	1847	1847	1847	0
540	20230920	100600	24548338	1847	1847	1847	1847	2
541	20230920	100500	24544644	1846	1846	1846	1846	0
542	20230920	100400	24544644	1846	1846	1846	1846	0
543	20230920	100300	24544644	1846	1846	1846	1846	0
544	20230920	100200	24544644	1846	1846	1846	1846	0
545	20230920	100100	24544644	1846	1846	1846	1846	0
546	20230920	100000	24544644	1846	1847	1847	1846	1062
547	20230920	095900	22583166	1847	1847	1855	1847	53
548	20230920	095800	22485095	1847	1847	1847	1847	1
549	20230920	095700	22483248	1850	1847	1850	1847	34
550	20230920	095600	22420438	1850	1847	1850	1847	6
551	20230920	095500	22409353	1847	1849	1849	1847	137
552	20230920	095400	22156310	1851	1851	1851	1851	1
553	20230920	095300	22154459	1853	1853	1853	1853	0
554	20230920	095200	22154459	1853	1853	1853	1853	0
555	20230920	095100	22154459	1853	1853	1853	1853	3
556	20230920	095000	22148900	1855	1855	1855	1855	0
557	20230920	094900	22148900	1855	1855	1855	1855	0
558	20230920	094800	22148900	1855	1855	1855	1855	2
559	20230920	094700	22145190	1854	1854	1854	1854	0
560	20230920	094600	22145190	1854	1854	1854	1854	0
561	20230920	094500	22145190	1854	1854	1854	1854	0
562	20230920	094400	22145190	1854	1854	1854	1854	0
563	20230920	094300	22145190	1854	1854	1854	1854	258
564	20230920	094200	21666858	1855	1855	1855	1855	44
565	20230920	094100	21585238	1855	1855	1855	1855	0
566	20230920	094000	21585238	1855	1855	1855	1855	0
567	20230920	093900	21585238	1855	1854	1855	1854	740
568	20230920	093800	20213277	1854	1854	1854	1854	0
569	20230920	093700	20213277	1854	1854	1854	1854	0
570	20230920	093600	20213277	1854	1854	1854	1854	126
571	20230920	093500	19979673	1854	1854	1854	1854	222
572	20230920	093400	19568085	1854	1854	1854	1854	626
573	20230920	093300	18407481	1853	1853	1853	1853	0
574	20230920	093200	18407481	1853	1853	1853	1853	299
575	20230920	093100	17853434	1853	1851	1853	1851	3
576	20230920	093000	17847877	1849	1849	1849	1849	0
577	20230920	092900	17847877	1849	1849	1849	1849	40
578	20230920	092800	17773917	1851	1851	1851	1851	0
579	20230920	092700	17773917	1851	1851	1851	1851	127
580	20230920	092600	17538840	1851	1851	1851	1851	0
581	20230920	092500	17538840	1851	1851	1851	1851	10
582	20230920	092400	17520330	1854	1854	1854	1854	997
583	20230920	092300	15671892	1846	1846	1846	1846	0
584	20230920	092200	15671892	1846	1846	1846	1846	0
585	20230920	092100	15671892	1846	1846	1846	1846	0
586	20230920	092000	15671892	1846	1852	1852	1846	395
587	20230920	091900	14940652	1852	1852	1852	1852	195
588	20230920	091800	14579512	1853	1853	1853	1853	0
589	20230920	091700	14579512	1853	1853	1853	1853	1000
590	20230920	091600	12726512	1846	1846	1846	1846	0
591	20230920	091500	12726512	1846	1846	1846	1846	3
592	20230920	091400	12720974	1846	1846	1846	1846	3
593	20230920	091300	12715436	1845	1845	1845	1845	0
594	20230920	091200	12715436	1845	1845	1845	1845	0
595	20230920	091100	12715436	1845	1845	1845	1845	10
596	20230920	091000	12696986	1844	1844	1844	1844	10
597	20230920	090900	12678546	1841	1841	1841	1841	0
598	20230920	090800	12678546	1841	1841	1841	1841	0
599	20230920	090700	12678546	1841	1841	1841	1841	0
600	20230920	090600	12678546	1841	1841	1841	1841	0
601	20230920	090500	12678546	1841	1845	1845	1841	727
602	20230920	090400	11337326	1845	1845	1845	1845	0
603	20230920	090300	11337326	1845	1845	1845	1845	0
604	20230920	090200	11337326	1845	1850	1850	1845	814
605	20230920	090100	9833666	1850	1851	1851	1850	1418
606	20230920	090000	7210365	1854	1855	1855	1854	3887