KissMeData/037760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191200	21976783	1560	1560	1560	1560	523
3	20230906	191100	21976783	1560	1560	1560	1560	0
4	20230906	191000	21976783	1560	1560	1560	1560	0
5	20230906	190900	21976783	1560	1560	1560	1560	0
6	20230906	190800	21976783	1560	1560	1560	1560	0
7	20230906	190700	21976783	1560	1560	1560	1560	0
8	20230906	190600	21976783	1560	1560	1560	1560	0
9	20230906	190500	21976783	1560	1560	1560	1560	0
10	20230906	190400	21976783	1560	1560	1560	1560	0
11	20230906	190300	21976783	1560	1560	1560	1560	0
12	20230906	190200	21976783	1560	1560	1560	1560	0
13	20230906	190100	21976783	1560	1560	1560	1560	0
14	20230906	190000	21976783	1560	1560	1560	1560	0
15	20230906	185900	21976783	1560	1560	1560	1560	0
16	20230906	185800	21976783	1560	1560	1560	1560	0
17	20230906	185700	21976783	1560	1560	1560	1560	0
18	20230906	185600	21976783	1560	1560	1560	1560	0
19	20230906	185500	21976783	1560	1560	1560	1560	0
20	20230906	185400	21976783	1560	1560	1560	1560	0
21	20230906	185300	21976783	1560	1560	1560	1560	0
22	20230906	185200	21976783	1560	1560	1560	1560	0
23	20230906	185100	21976783	1560	1560	1560	1560	0
24	20230906	185000	21976783	1560	1560	1560	1560	0
25	20230906	184900	21976783	1560	1560	1560	1560	0
26	20230906	184800	21976783	1560	1560	1560	1560	0
27	20230906	184700	21976783	1560	1560	1560	1560	0
28	20230906	184600	21976783	1560	1560	1560	1560	0
29	20230906	184500	21976783	1560	1560	1560	1560	0
30	20230906	184400	21976783	1560	1560	1560	1560	0
31	20230906	184300	21976783	1560	1560	1560	1560	0
32	20230906	184200	21976783	1560	1560	1560	1560	523
33	20230906	184100	21976783	1560	1560	1560	1560	0
34	20230906	184000	21976783	1560	1560	1560	1560	0
35	20230906	183900	21976783	1560	1560	1560	1560	0
36	20230906	183800	21976783	1560	1560	1560	1560	0
37	20230906	183700	21976783	1560	1560	1560	1560	0
38	20230906	183600	21976783	1560	1560	1560	1560	0
39	20230906	183500	21976783	1560	1560	1560	1560	0
40	20230906	183400	21976783	1560	1560	1560	1560	0
41	20230906	183300	21976783	1560	1560	1560	1560	0
42	20230906	183200	21976783	1560	1560	1560	1560	0
43	20230906	183100	21976783	1560	1560	1560	1560	0
44	20230906	183000	21976783	1560	1560	1560	1560	0
45	20230906	182900	21976783	1560	1560	1560	1560	0
46	20230906	182800	21976783	1560	1560	1560	1560	0
47	20230906	182700	21976783	1560	1560	1560	1560	0
48	20230906	182600	21976783	1560	1560	1560	1560	0
49	20230906	182500	21976783	1560	1560	1560	1560	0
50	20230906	182400	21976783	1560	1560	1560	1560	0
51	20230906	182300	21976783	1560	1560	1560	1560	0
52	20230906	182200	21976783	1560	1560	1560	1560	0
53	20230906	182100	21976783	1560	1560	1560	1560	0
54	20230906	182000	21976783	1560	1560	1560	1560	0
55	20230906	181900	21976783	1560	1560	1560	1560	0
56	20230906	181800	21976783	1560	1560	1560	1560	0
57	20230906	181700	21976783	1560	1560	1560	1560	0
58	20230906	181600	21976783	1560	1560	1560	1560	0
59	20230906	181500	21976783	1560	1560	1560	1560	0
60	20230906	181400	21976783	1560	1560	1560	1560	0
61	20230906	181300	21976783	1560	1560	1560	1560	0
62	20230906	181200	21976783	1560	1560	1560	1560	523
63	20230906	181100	21976783	1560	1560	1560	1560	0
64	20230906	181000	21976783	1560	1560	1560	1560	0
65	20230906	180900	21976783	1560	1560	1560	1560	0
66	20230906	180800	21976783	1560	1560	1560	1560	0
67	20230906	180700	21976783	1560	1560	1560	1560	0
68	20230906	180600	21976783	1560	1560	1560	1560	0
69	20230906	180500	21976783	1560	1560	1560	1560	0
70	20230906	180400	21976783	1560	1560	1560	1560	0
71	20230906	180300	21976783	1560	1560	1560	1560	0
72	20230906	180200	21976783	1560	1560	1560	1560	0
73	20230906	180100	21976783	1560	1560	1560	1560	0
74	20230906	180000	21976783	1560	1560	1560	1560	0
75	20230906	175900	21976783	1560	1560	1560	1560	0
76	20230906	175800	21976783	1560	1560	1560	1560	0
77	20230906	175700	21976783	1560	1560	1560	1560	0
78	20230906	175600	21976783	1560	1560	1560	1560	0
79	20230906	175500	21976783	1560	1560	1560	1560	0
80	20230906	175400	21976783	1560	1560	1560	1560	0
81	20230906	175300	21976783	1560	1560	1560	1560	0
82	20230906	175200	21976783	1560	1560	1560	1560	0
83	20230906	175100	21976783	1560	1560	1560	1560	0
84	20230906	175000	21976783	1560	1560	1560	1560	0
85	20230906	174900	21976783	1560	1560	1560	1560	0
86	20230906	174800	21976783	1560	1560	1560	1560	0
87	20230906	174700	21976783	1560	1560	1560	1560	0
88	20230906	174600	21976783	1560	1560	1560	1560	0
89	20230906	174500	21976783	1560	1560	1560	1560	0
90	20230906	174400	21976783	1560	1560	1560	1560	0
91	20230906	174300	21976783	1560	1560	1560	1560	0
92	20230906	174200	21976783	1560	1560	1560	1560	523
93	20230906	174100	21976783	1560	1560	1560	1560	0
94	20230906	174000	21976783	1560	1560	1560	1560	0
95	20230906	173900	21976783	1560	1560	1560	1560	0
96	20230906	173800	21976783	1560	1560	1560	1560	0
97	20230906	173700	21976783	1560	1560	1560	1560	0
98	20230906	173600	21976783	1560	1560	1560	1560	0
99	20230906	173500	21976783	1560	1560	1560	1560	0
100	20230906	173400	21976783	1560	1560	1560	1560	0
101	20230906	173300	21976783	1560	1560	1560	1560	0
102	20230906	173200	21976783	1560	1560	1560	1560	0
103	20230906	173100	21976783	1560	1560	1560	1560	0
104	20230906	173000	21976783	1560	1560	1560	1560	0
105	20230906	172900	21976783	1560	1560	1560	1560	0
106	20230906	172800	21976783	1560	1560	1560	1560	0
107	20230906	172700	21976783	1560	1560	1560	1560	0
108	20230906	172600	21976783	1560	1560	1560	1560	0
109	20230906	172500	21976783	1560	1560	1560	1560	0
110	20230906	172400	21976783	1560	1560	1560	1560	0
111	20230906	172300	21976783	1560	1560	1560	1560	0
112	20230906	172200	21976783	1560	1560	1560	1560	0
113	20230906	172100	21976783	1560	1560	1560	1560	0
114	20230906	172000	21976783	1560	1560	1560	1560	0
115	20230906	171900	21976783	1560	1560	1560	1560	0
116	20230906	171800	21976783	1560	1560	1560	1560	0
117	20230906	171700	21976783	1560	1560	1560	1560	0
118	20230906	171600	21976783	1560	1560	1560	1560	0
119	20230906	171500	21976783	1560	1560	1560	1560	0
120	20230906	171400	21976783	1560	1560	1560	1560	0
121	20230906	171300	21976783	1560	1560	1560	1560	0
122	20230906	171200	21976783	1560	1560	1560	1560	523
123	20230906	171100	21976783	1560	1560	1560	1560	0
124	20230906	171000	21976783	1560	1560	1560	1560	0
125	20230906	170900	21976783	1560	1560	1560	1560	0
126	20230906	170800	21976783	1560	1560	1560	1560	0
127	20230906	170700	21976783	1560	1560	1560	1560	0
128	20230906	170600	21976783	1560	1560	1560	1560	0
129	20230906	170500	21976783	1560	1560	1560	1560	0
130	20230906	170400	21976783	1560	1560	1560	1560	0
131	20230906	170300	21976783	1560	1560	1560	1560	0
132	20230906	170200	21976783	1560	1560	1560	1560	0
133	20230906	170100	21976783	1560	1560	1560	1560	0
134	20230906	170000	21976783	1560	1560	1560	1560	0
135	20230906	165900	21976783	1560	1560	1560	1560	0
136	20230906	165800	21976783	1560	1560	1560	1560	0
137	20230906	165700	21976783	1560	1560	1560	1560	0
138	20230906	165600	21976783	1560	1560	1560	1560	0
139	20230906	165500	21976783	1560	1560	1560	1560	0
140	20230906	165400	21976783	1560	1560	1560	1560	0
141	20230906	165300	21976783	1560	1560	1560	1560	0
142	20230906	165200	21976783	1560	1560	1560	1560	0
143	20230906	165100	21976783	1560	1560	1560	1560	0
144	20230906	165000	21976783	1560	1560	1560	1560	0
145	20230906	164900	21976783	1560	1560	1560	1560	0
146	20230906	164800	21976783	1560	1560	1560	1560	0
147	20230906	164700	21976783	1560	1560	1560	1560	0
148	20230906	164600	21976783	1560	1560	1560	1560	0
149	20230906	164500	21976783	1560	1560	1560	1560	0
150	20230906	164400	21976783	1560	1560	1560	1560	0
151	20230906	164300	21976783	1560	1560	1560	1560	0
152	20230906	164200	21976783	1560	1560	1560	1560	523
153	20230906	164100	21976783	1560	1560	1560	1560	0
154	20230906	164000	21976783	1560	1560	1560	1560	0
155	20230906	163900	21976783	1560	1560	1560	1560	0
156	20230906	163800	21976783	1560	1560	1560	1560	0
157	20230906	163700	21976783	1560	1560	1560	1560	0
158	20230906	163600	21976783	1560	1560	1560	1560	0
159	20230906	163500	21976783	1560	1560	1560	1560	0
160	20230906	163400	21976783	1560	1560	1560	1560	0
161	20230906	163300	21976783	1560	1560	1560	1560	0
162	20230906	163200	21976783	1560	1560	1560	1560	0
163	20230906	163100	21976783	1560	1560	1560	1560	0
164	20230906	163000	21976783	1560	1560	1560	1560	0
165	20230906	162900	21976783	1560	1560	1560	1560	0
166	20230906	162800	21976783	1560	1560	1560	1560	0
167	20230906	162700	21976783	1560	1560	1560	1560	0
168	20230906	162600	21976783	1560	1560	1560	1560	0
169	20230906	162500	21976783	1560	1560	1560	1560	0
170	20230906	162400	21976783	1560	1560	1560	1560	0
171	20230906	162300	21976783	1560	1560	1560	1560	0
172	20230906	162200	21976783	1560	1560	1560	1560	0
173	20230906	162100	21976783	1560	1560	1560	1560	0
174	20230906	162000	21976783	1560	1560	1560	1560	0
175	20230906	161900	21976783	1560	1560	1560	1560	0
176	20230906	161800	21976783	1560	1560	1560	1560	0
177	20230906	161700	21976783	1560	1560	1560	1560	0
178	20230906	161600	21976783	1560	1560	1560	1560	0
179	20230906	161500	21976783	1560	1560	1560	1560	0
180	20230906	161400	21976783	1560	1560	1560	1560	0
181	20230906	161300	21976783	1560	1560	1560	1560	0
182	20230906	161200	21976783	1560	1560	1560	1560	523
183	20230906	161100	21976783	1560	1560	1560	1560	0
184	20230906	161000	21976783	1560	1560	1560	1560	0
185	20230906	160900	21976783	1560	1560	1560	1560	0
186	20230906	160800	21976783	1560	1560	1560	1560	0
187	20230906	160700	21976783	1560	1560	1560	1560	0
188	20230906	160600	21976783	1560	1560	1560	1560	0
189	20230906	160500	21976783	1560	1560	1560	1560	0
190	20230906	160400	21976783	1560	1560	1560	1560	0
191	20230906	160300	21976783	1560	1560	1560	1560	0
192	20230906	160200	21976783	1560	1560	1560	1560	0
193	20230906	160100	21976783	1560	1560	1560	1560	0
194	20230906	160000	21976783	1560	1560	1560	1560	0
195	20230906	155900	21976783	1560	1560	1560	1560	0
196	20230906	155800	21976783	1560	1560	1560	1560	0
197	20230906	155700	21976783	1560	1560	1560	1560	0
198	20230906	155600	21976783	1560	1560	1560	1560	0
199	20230906	155500	21976783	1560	1560	1560	1560	0
200	20230906	155400	21976783	1560	1560	1560	1560	0
201	20230906	155300	21976783	1560	1560	1560	1560	0
202	20230906	155200	21976783	1560	1560	1560	1560	0
203	20230906	155100	21976783	1560	1560	1560	1560	0
204	20230906	155000	21976783	1560	1560	1560	1560	0
205	20230906	154900	21976783	1560	1560	1560	1560	0
206	20230906	154800	21976783	1560	1560	1560	1560	0
207	20230906	154700	21976783	1560	1560	1560	1560	0
208	20230906	154600	21976783	1560	1560	1560	1560	0
209	20230906	154500	21976783	1560	1560	1560	1560	0
210	20230906	154400	21976783	1560	1560	1560	1560	0
211	20230906	154300	21976783	1560	1560	1560	1560	0
212	20230906	154200	21976783	1560	1560	1560	1560	523
213	20230906	154100	21976783	1560	1560	1560	1560	0
214	20230906	154000	21976783	1560	1560	1560	1560	0
215	20230906	153900	21976783	1560	1560	1560	1560	0
216	20230906	153800	21976783	1560	1560	1560	1560	0
217	20230906	153700	21976783	1560	1560	1560	1560	0
218	20230906	153600	21976783	1560	1560	1560	1560	0
219	20230906	153500	21976783	1560	1560	1560	1560	0
220	20230906	153400	21976783	1560	1560	1560	1560	0
221	20230906	153300	21976783	1560	1560	1560	1560	0
222	20230906	153200	21976783	1560	1560	1560	1560	0
223	20230906	153100	21976783	1560	1560	1560	1560	0
224	20230906	153000	21976783	1560	1560	1560	1560	523
225	20230906	152900	21160903	1560	1560	1560	1560	0
226	20230906	152800	21160903	1560	1560	1560	1560	0
227	20230906	152700	21160903	1560	1560	1560	1560	0
228	20230906	152600	21160903	1560	1560	1560	1560	0
229	20230906	152500	21160903	1560	1560	1560	1560	0
230	20230906	152400	21160903	1560	1560	1560	1560	0
231	20230906	152300	21160903	1560	1560	1560	1560	0
232	20230906	152200	21160903	1560	1560	1560	1560	0
233	20230906	152100	21160903	1560	1560	1560	1560	0
234	20230906	152000	21160903	1560	1560	1560	1560	0
235	20230906	151900	21160903	1560	1560	1560	1560	0
236	20230906	151800	21160903	1560	1560	1560	1560	0
237	20230906	151700	21160903	1560	1560	1560	1560	0
238	20230906	151600	21160903	1560	1560	1560	1560	1
239	20230906	151500	21159343	1560	1560	1560	1560	0
240	20230906	151400	21159343	1560	1560	1560	1560	133
241	20230906	151300	20951863	1560	1560	1560	1560	0
242	20230906	151200	20951863	1560	1560	1560	1560	0
243	20230906	151100	20951863	1560	1560	1560	1560	0
244	20230906	151000	20951863	1560	1560	1560	1560	0
245	20230906	150900	20951863	1560	1560	1560	1560	0
246	20230906	150800	20951863	1560	1559	1560	1559	6
247	20230906	150700	20942505	1560	1560	1560	1560	0
248	20230906	150600	20942505	1560	1555	1560	1555	146
249	20230906	150500	20715470	1555	1555	1555	1555	205
250	20230906	150400	20396695	1555	1555	1555	1555	65
251	20230906	150300	20295620	1555	1555	1555	1555	16
252	20230906	150200	20270740	1555	1555	1555	1555	0
253	20230906	150100	20270740	1555	1555	1555	1555	0
254	20230906	150000	20270740	1555	1555	1555	1555	403
255	20230906	145900	19644075	1555	1555	1555	1555	0
256	20230906	145800	19644075	1555	1555	1555	1555	0
257	20230906	145700	19644075	1555	1555	1555	1555	0
258	20230906	145600	19644075	1555	1555	1555	1555	2
259	20230906	145500	19640965	1556	1556	1556	1556	2
260	20230906	145400	19637853	1559	1559	1559	1559	0
261	20230906	145300	19637853	1559	1559	1559	1559	0
262	20230906	145200	19637853	1559	1559	1559	1559	1
263	20230906	145100	19636294	1558	1556	1558	1556	1169
264	20230906	145000	17816872	1557	1557	1557	1557	218
265	20230906	144900	17477446	1560	1560	1560	1560	0
266	20230906	144800	17477446	1560	1560	1560	1560	1
267	20230906	144700	17475886	1560	1560	1560	1560	0
268	20230906	144600	17475886	1560	1560	1560	1560	0
269	20230906	144500	17475886	1560	1560	1560	1560	0
270	20230906	144400	17475886	1560	1560	1560	1560	0
271	20230906	144300	17475886	1560	1560	1560	1560	0
272	20230906	144200	17475886	1560	1560	1560	1560	0
273	20230906	144100	17475886	1560	1560	1560	1560	0
274	20230906	144000	17475886	1560	1560	1560	1560	0
275	20230906	143900	17475886	1560	1560	1560	1560	0
276	20230906	143800	17475886	1560	1560	1560	1560	0
277	20230906	143700	17475886	1560	1560	1560	1560	0
278	20230906	143600	17475886	1560	1560	1560	1560	0
279	20230906	143500	17475886	1560	1560	1560	1560	1
280	20230906	143400	17474326	1560	1560	1560	1560	0
281	20230906	143300	17474326	1560	1560	1560	1560	1
282	20230906	143200	17472766	1559	1560	1560	1559	101
283	20230906	143100	17315306	1560	1560	1560	1560	0
284	20230906	143000	17315306	1560	1560	1560	1560	0
285	20230906	142900	17315306	1560	1560	1560	1560	0
286	20230906	142800	17315306	1560	1560	1560	1560	0
287	20230906	142700	17315306	1560	1560	1560	1560	0
288	20230906	142600	17315306	1560	1560	1560	1560	0
289	20230906	142500	17315306	1560	1560	1560	1560	0
290	20230906	142400	17315306	1560	1560	1560	1560	364
291	20230906	142300	16747466	1560	1560	1560	1560	1
292	20230906	142200	16745906	1559	1559	1559	1559	86
293	20230906	142100	16611832	1560	1560	1560	1560	0
294	20230906	142000	16611832	1560	1560	1560	1560	0
295	20230906	141900	16611832	1560	1560	1560	1560	0
296	20230906	141800	16611832	1560	1560	1560	1560	0
297	20230906	141700	16611832	1560	1560	1560	1560	0
298	20230906	141600	16611832	1560	1559	1560	1559	100
299	20230906	141500	16455925	1559	1559	1559	1559	1
300	20230906	141400	16454366	1556	1556	1556	1556	0
301	20230906	141300	16454366	1556	1556	1556	1556	0
302	20230906	141200	16454366	1556	1556	1556	1556	0
303	20230906	141100	16454366	1556	1558	1558	1556	4010
304	20230906	141000	10213559	1560	1560	1560	1560	0
305	20230906	140900	10213559	1560	1560	1560	1560	0
306	20230906	140800	10213559	1560	1560	1560	1560	0
307	20230906	140700	10213559	1560	1560	1560	1560	0
308	20230906	140600	10213559	1560	1560	1560	1560	0
309	20230906	140500	10213559	1560	1560	1560	1560	0
310	20230906	140400	10213559	1560	1560	1560	1560	0
311	20230906	140300	10213559	1560	1560	1560	1560	0
312	20230906	140200	10213559	1560	1560	1560	1560	0
313	20230906	140100	10213559	1560	1560	1560	1560	0
314	20230906	140000	10213559	1560	1560	1560	1560	0
315	20230906	135900	10213559	1560	1560	1560	1560	0
316	20230906	135800	10213559	1560	1560	1560	1560	0
317	20230906	135700	10213559	1560	1560	1560	1560	0
318	20230906	135600	10213559	1560	1560	1560	1560	3
319	20230906	135500	10208879	1560	1560	1560	1560	0
320	20230906	135400	10208879	1560	1560	1560	1560	0
321	20230906	135300	10208879	1560	1560	1560	1560	0
322	20230906	135200	10208879	1560	1560	1560	1560	0
323	20230906	135100	10208879	1560	1560	1560	1560	0
324	20230906	135000	10208879	1560	1560	1560	1560	0
325	20230906	134900	10208879	1560	1560	1560	1560	0
326	20230906	134800	10208879	1560	1560	1560	1560	0
327	20230906	134700	10208879	1560	1560	1560	1560	0
328	20230906	134600	10208879	1560	1560	1560	1560	0
329	20230906	134500	10208879	1560	1560	1560	1560	0
330	20230906	134400	10208879	1560	1560	1560	1560	0
331	20230906	134300	10208879	1560	1560	1560	1560	0
332	20230906	134200	10208879	1560	1560	1560	1560	0
333	20230906	134100	10208879	1560	1560	1560	1560	0
334	20230906	134000	10208879	1560	1560	1560	1560	0
335	20230906	133900	10208879	1560	1560	1560	1560	0
336	20230906	133800	10208879	1560	1560	1560	1560	0
337	20230906	133700	10208879	1560	1560	1560	1560	0
338	20230906	133600	10208879	1560	1560	1560	1560	0
339	20230906	133500	10208879	1560	1560	1560	1560	0
340	20230906	133400	10208879	1560	1560	1560	1560	0
341	20230906	133300	10208879	1560	1560	1560	1560	0
342	20230906	133200	10208879	1560	1560	1560	1560	0
343	20230906	133100	10208879	1560	1560	1560	1560	1
344	20230906	133000	10207319	1557	1557	1557	1557	0
345	20230906	132900	10207319	1557	1557	1557	1557	0
346	20230906	132800	10207319	1557	1557	1557	1557	0
347	20230906	132700	10207319	1557	1557	1557	1557	40
348	20230906	132600	10145039	1560	1560	1560	1560	0
349	20230906	132500	10145039	1560	1560	1560	1560	0
350	20230906	132400	10145039	1560	1560	1560	1560	0
351	20230906	132300	10145039	1560	1560	1560	1560	0
352	20230906	132200	10145039	1560	1560	1560	1560	0
353	20230906	132100	10145039	1560	1560	1560	1560	0
354	20230906	132000	10145039	1560	1560	1560	1560	0
355	20230906	131900	10145039	1560	1560	1560	1560	166
356	20230906	131800	9886079	1559	1559	1559	1559	0
357	20230906	131700	9886079	1559	1559	1559	1559	50
358	20230906	131600	9808129	1559	1558	1559	1558	4
359	20230906	131500	9801895	1560	1560	1560	1560	0
360	20230906	131400	9801895	1560	1560	1560	1560	0
361	20230906	131300	9801895	1560	1560	1560	1560	0
362	20230906	131200	9801895	1560	1560	1560	1560	0
363	20230906	131100	9801895	1560	1560	1560	1560	0
364	20230906	131000	9801895	1560	1560	1560	1560	0
365	20230906	130900	9801895	1560	1560	1560	1560	0
366	20230906	130800	9801895	1560	1560	1560	1560	0
367	20230906	130700	9801895	1560	1560	1560	1560	0
368	20230906	130600	9801895	1560	1560	1560	1560	0
369	20230906	130500	9801895	1560	1560	1560	1560	1
370	20230906	130400	9800335	1559	1559	1559	1559	0
371	20230906	130300	9800335	1559	1559	1559	1559	0
372	20230906	130200	9800335	1559	1559	1559	1559	0
373	20230906	130100	9800335	1559	1559	1559	1559	0
374	20230906	130000	9800335	1559	1559	1559	1559	0
375	20230906	125900	9800335	1559	1559	1559	1559	0
376	20230906	125800	9800335	1559	1559	1559	1559	0
377	20230906	125700	9800335	1559	1559	1559	1559	6
378	20230906	125600	9790981	1560	1560	1560	1560	0
379	20230906	125500	9790981	1560	1560	1560	1560	0
380	20230906	125400	9790981	1560	1560	1560	1560	0
381	20230906	125300	9790981	1560	1560	1560	1560	0
382	20230906	125200	9790981	1560	1560	1560	1560	0
383	20230906	125100	9790981	1560	1560	1560	1560	0
384	20230906	125000	9790981	1560	1560	1560	1560	0
385	20230906	124900	9790981	1560	1559	1560	1559	99
386	20230906	124800	9636639	1556	1556	1556	1556	0
387	20230906	124700	9636639	1556	1558	1558	1556	1000
388	20230906	124600	8079476	1559	1559	1559	1559	0
389	20230906	124500	8079476	1559	1559	1559	1559	0
390	20230906	124400	8079476	1559	1559	1559	1559	0
391	20230906	124300	8079476	1559	1559	1559	1559	0
392	20230906	124200	8079476	1559	1559	1559	1559	0
393	20230906	124100	8079476	1559	1559	1559	1559	0
394	20230906	124000	8079476	1559	1559	1559	1559	0
395	20230906	123900	8079476	1559	1559	1559	1559	0
396	20230906	123800	8079476	1559	1559	1559	1559	0
397	20230906	123700	8079476	1559	1559	1559	1559	0
398	20230906	123600	8079476	1559	1559	1559	1559	2
399	20230906	123500	8076358	1559	1559	1559	1559	2
400	20230906	123400	8073240	1558	1558	1558	1558	0
401	20230906	123300	8073240	1558	1558	1558	1558	0
402	20230906	123200	8073240	1558	1558	1558	1558	60
403	20230906	123100	7979760	1558	1558	1558	1558	0
404	20230906	123000	7979760	1558	1558	1558	1558	0
405	20230906	122900	7979760	1558	1558	1558	1558	0
406	20230906	122800	7979760	1558	1558	1558	1558	0
407	20230906	122700	7979760	1558	1558	1558	1558	0
408	20230906	122600	7979760	1558	1558	1558	1558	0
409	20230906	122500	7979760	1558	1558	1558	1558	0
410	20230906	122400	7979760	1558	1558	1558	1558	0
411	20230906	122300	7979760	1558	1558	1558	1558	0
412	20230906	122200	7979760	1558	1558	1558	1558	0
413	20230906	122100	7979760	1558	1558	1558	1558	0
414	20230906	122000	7979760	1558	1558	1558	1558	0
415	20230906	121900	7979760	1558	1558	1558	1558	0
416	20230906	121800	7979760	1558	1558	1558	1558	0
417	20230906	121700	7979760	1558	1558	1558	1558	0
418	20230906	121600	7979760	1558	1558	1558	1558	0
419	20230906	121500	7979760	1558	1558	1558	1558	100
420	20230906	121400	7823960	1556	1556	1556	1556	0
421	20230906	121300	7823960	1556	1556	1556	1556	0
422	20230906	121200	7823960	1556	1556	1556	1556	0
423	20230906	121100	7823960	1556	1556	1556	1556	0
424	20230906	121000	7823960	1556	1556	1556	1556	0
425	20230906	120900	7823960	1556	1556	1556	1556	0
426	20230906	120800	7823960	1556	1556	1556	1556	0
427	20230906	120700	7823960	1556	1556	1556	1556	0
428	20230906	120600	7823960	1556	1556	1556	1556	0
429	20230906	120500	7823960	1556	1556	1556	1556	0
430	20230906	120400	7823960	1556	1556	1556	1556	0
431	20230906	120300	7823960	1556	1556	1556	1556	0
432	20230906	120200	7823960	1556	1556	1556	1556	0
433	20230906	120100	7823960	1556	1556	1556	1556	0
434	20230906	120000	7823960	1556	1556	1556	1556	0
435	20230906	115900	7823960	1556	1556	1556	1556	0
436	20230906	115800	7823960	1556	1556	1556	1556	0
437	20230906	115700	7823960	1556	1556	1556	1556	0
438	20230906	115600	7823960	1556	1556	1556	1556	0
439	20230906	115500	7823960	1556	1556	1556	1556	0
440	20230906	115400	7823960	1556	1556	1556	1556	0
441	20230906	115300	7823960	1556	1556	1556	1556	0
442	20230906	115200	7823960	1556	1556	1556	1556	0
443	20230906	115100	7823960	1556	1556	1556	1556	0
444	20230906	115000	7823960	1556	1556	1556	1556	200
445	20230906	114900	7512760	1559	1559	1559	1559	0
446	20230906	114800	7512760	1559	1559	1559	1559	0
447	20230906	114700	7512760	1559	1559	1559	1559	0
448	20230906	114600	7512760	1559	1559	1559	1559	0
449	20230906	114500	7512760	1559	1559	1559	1559	0
450	20230906	114400	7512760	1559	1559	1559	1559	0
451	20230906	114300	7512760	1559	1559	1559	1559	0
452	20230906	114200	7512760	1559	1559	1559	1559	0
453	20230906	114100	7512760	1559	1559	1559	1559	0
454	20230906	114000	7512760	1559	1559	1559	1559	0
455	20230906	113900	7512760	1559	1559	1559	1559	1
456	20230906	113800	7511201	1553	1553	1553	1553	0
457	20230906	113700	7511201	1553	1553	1553	1553	0
458	20230906	113600	7511201	1553	1553	1553	1553	0
459	20230906	113500	7511201	1553	1553	1553	1553	0
460	20230906	113400	7511201	1553	1554	1554	1553	539
461	20230906	113300	6674049	1555	1555	1555	1555	0
462	20230906	113200	6674049	1555	1555	1555	1555	0
463	20230906	113100	6674049	1555	1555	1555	1555	0
464	20230906	113000	6674049	1555	1555	1555	1555	0
465	20230906	112900	6674049	1555	1555	1555	1555	0
466	20230906	112800	6674049	1555	1555	1555	1555	0
467	20230906	112700	6674049	1555	1555	1555	1555	0
468	20230906	112600	6674049	1555	1555	1555	1555	0
469	20230906	112500	6674049	1555	1555	1555	1555	0
470	20230906	112400	6674049	1555	1555	1555	1555	0
471	20230906	112300	6674049	1555	1555	1555	1555	0
472	20230906	112200	6674049	1555	1555	1555	1555	0
473	20230906	112100	6674049	1555	1555	1555	1555	0
474	20230906	112000	6674049	1555	1555	1555	1555	0
475	20230906	111900	6674049	1555	1555	1555	1555	0
476	20230906	111800	6674049	1555	1555	1555	1555	30
477	20230906	111700	6627399	1555	1555	1555	1555	0
478	20230906	111600	6627399	1555	1560	1560	1555	420
479	20230906	111500	5974199	1560	1558	1560	1558	10
480	20230906	111400	5958613	1555	1555	1555	1555	0
481	20230906	111300	5958613	1555	1555	1555	1555	0
482	20230906	111200	5958613	1555	1555	1555	1555	200
483	20230906	111100	5647613	1555	1555	1555	1555	0
484	20230906	111000	5647613	1555	1555	1555	1555	0
485	20230906	110900	5647613	1555	1555	1555	1555	0
486	20230906	110800	5647613	1555	1555	1555	1555	235
487	20230906	110700	5282188	1555	1556	1556	1555	66
488	20230906	110600	5179557	1560	1557	1560	1557	300
489	20230906	110500	4711701	1556	1556	1556	1556	0
490	20230906	110400	4711701	1556	1556	1556	1556	0
491	20230906	110300	4711701	1556	1556	1556	1556	0
492	20230906	110200	4711701	1556	1556	1556	1556	0
493	20230906	110100	4711701	1556	1556	1556	1556	0
494	20230906	110000	4711701	1556	1556	1556	1556	4
495	20230906	105900	4705477	1555	1555	1555	1555	0
496	20230906	105800	4705477	1555	1555	1555	1555	1
497	20230906	105700	4703922	1556	1556	1556	1556	0
498	20230906	105600	4703922	1556	1556	1556	1556	0
499	20230906	105500	4703922	1556	1556	1556	1556	0
500	20230906	105400	4703922	1556	1556	1556	1556	0
501	20230906	105300	4703922	1556	1556	1556	1556	0
502	20230906	105200	4703922	1556	1556	1556	1556	1
503	20230906	105100	4702366	1555	1555	1555	1555	4
504	20230906	105000	4696146	1556	1556	1556	1556	0
505	20230906	104900	4696146	1556	1556	1556	1556	0
506	20230906	104800	4696146	1556	1556	1556	1556	0
507	20230906	104700	4696146	1556	1556	1556	1556	0
508	20230906	104600	4696146	1556	1556	1556	1556	475
509	20230906	104500	3957046	1557	1557	1557	1557	0
510	20230906	104400	3957046	1557	1557	1557	1557	0
511	20230906	104300	3957046	1557	1557	1557	1557	0
512	20230906	104200	3957046	1557	1557	1557	1557	0
513	20230906	104100	3957046	1557	1557	1557	1557	0
514	20230906	104000	3957046	1557	1557	1557	1557	0
515	20230906	103900	3957046	1557	1557	1557	1557	0
516	20230906	103800	3957046	1557	1557	1557	1557	13
517	20230906	103700	3936805	1560	1560	1560	1560	0
518	20230906	103600	3936805	1560	1560	1560	1560	0
519	20230906	103500	3936805	1560	1560	1560	1560	0
520	20230906	103400	3936805	1560	1560	1560	1560	0
521	20230906	103300	3936805	1560	1560	1560	1560	0
522	20230906	103200	3936805	1560	1560	1560	1560	0
523	20230906	103100	3936805	1560	1560	1560	1560	0
524	20230906	103000	3936805	1560	1560	1560	1560	0
525	20230906	102900	3936805	1560	1560	1560	1560	0
526	20230906	102800	3936805	1560	1560	1560	1560	0
527	20230906	102700	3936805	1560	1560	1560	1560	0
528	20230906	102600	3936805	1560	1560	1560	1560	0
529	20230906	102500	3936805	1560	1560	1560	1560	0
530	20230906	102400	3936805	1560	1560	1560	1560	0
531	20230906	102300	3936805	1560	1560	1560	1560	0
532	20230906	102200	3936805	1560	1560	1560	1560	0
533	20230906	102100	3936805	1560	1560	1560	1560	0
534	20230906	102000	3936805	1560	1560	1560	1560	878
535	20230906	101900	2567125	1560	1560	1560	1560	0
536	20230906	101800	2567125	1560	1560	1560	1560	0
537	20230906	101700	2567125	1560	1560	1560	1560	0
538	20230906	101600	2567125	1560	1560	1560	1560	0
539	20230906	101500	2567125	1560	1560	1560	1560	0
540	20230906	101400	2567125	1560	1560	1560	1560	0
541	20230906	101300	2567125	1560	1560	1560	1560	408
542	20230906	101200	1930645	1560	1560	1560	1560	0
543	20230906	101100	1930645	1560	1560	1560	1560	0
544	20230906	101000	1930645	1560	1560	1560	1560	0
545	20230906	100900	1930645	1560	1560	1560	1560	0
546	20230906	100800	1930645	1560	1560	1560	1560	0
547	20230906	100700	1930645	1560	1560	1560	1560	0
548	20230906	100600	1930645	1560	1560	1560	1560	0
549	20230906	100500	1930645	1560	1560	1560	1560	0
550	20230906	100400	1930645	1560	1560	1560	1560	0
551	20230906	100300	1930645	1560	1560	1560	1560	0
552	20230906	100200	1930645	1560	1560	1560	1560	0
553	20230906	100100	1930645	1560	1560	1560	1560	0
554	20230906	100000	1930645	1560	1560	1560	1560	0
555	20230906	095900	1930645	1560	1560	1560	1560	0
556	20230906	095800	1930645	1560	1560	1560	1560	0
557	20230906	095700	1930645	1560	1560	1560	1560	0
558	20230906	095600	1930645	1560	1560	1560	1560	0
559	20230906	095500	1930645	1560	1560	1560	1560	0
560	20230906	095400	1930645	1560	1560	1560	1560	0
561	20230906	095300	1930645	1560	1560	1560	1560	0
562	20230906	095200	1930645	1560	1560	1560	1560	0
563	20230906	095100	1930645	1560	1560	1560	1560	0
564	20230906	095000	1930645	1560	1560	1560	1560	0
565	20230906	094900	1930645	1560	1560	1560	1560	1
566	20230906	094800	1929085	1560	1560	1560	1560	0
567	20230906	094700	1929085	1560	1560	1560	1560	1
568	20230906	094600	1927525	1556	1556	1556	1556	0
569	20230906	094500	1927525	1556	1556	1556	1556	0
570	20230906	094400	1927525	1556	1556	1556	1556	46
571	20230906	094300	1855949	1556	1556	1556	1556	1
572	20230906	094200	1854393	1556	1556	1556	1556	0
573	20230906	094100	1854393	1556	1556	1556	1556	0
574	20230906	094000	1854393	1556	1556	1556	1556	0
575	20230906	093900	1854393	1556	1556	1556	1556	0
576	20230906	093800	1854393	1556	1556	1556	1556	0
577	20230906	093700	1854393	1556	1556	1556	1556	5
578	20230906	093600	1846613	1556	1556	1556	1556	0
579	20230906	093500	1846613	1556	1556	1556	1556	0
580	20230906	093400	1846613	1556	1556	1556	1556	0
581	20230906	093300	1846613	1556	1556	1556	1556	0
582	20230906	093200	1846613	1556	1556	1556	1556	3
583	20230906	093100	1841945	1556	1556	1556	1556	0
584	20230906	093000	1841945	1556	1556	1556	1556	0
585	20230906	092900	1841945	1556	1556	1556	1556	0
586	20230906	092800	1841945	1556	1556	1556	1556	0
587	20230906	092700	1841945	1556	1556	1556	1556	2
588	20230906	092600	1838833	1556	1556	1556	1556	0
589	20230906	092500	1838833	1556	1555	1556	1555	3
590	20230906	092400	1834167	1556	1556	1556	1556	32
591	20230906	092300	1784375	1556	1556	1556	1556	0
592	20230906	092200	1784375	1556	1556	1556	1556	0
593	20230906	092100	1784375	1556	1556	1556	1556	0
594	20230906	092000	1784375	1556	1556	1556	1556	0
595	20230906	091900	1784375	1556	1556	1556	1556	0
596	20230906	091800	1784375	1556	1556	1556	1556	0
597	20230906	091700	1784375	1556	1556	1556	1556	4
598	20230906	091600	1778151	1556	1556	1556	1556	60
599	20230906	091500	1684791	1564	1564	1564	1564	0
600	20230906	091400	1684791	1564	1564	1564	1564	0
601	20230906	091300	1684791	1564	1564	1564	1564	0
602	20230906	091200	1684791	1564	1564	1564	1564	0
603	20230906	091100	1684791	1564	1564	1564	1564	0
604	20230906	091000	1684791	1564	1564	1564	1564	0
605	20230906	090900	1684791	1564	1564	1564	1564	0
606	20230906	090800	1684791	1564	1564	1564	1564	0
607	20230906	090700	1684791	1564	1564	1564	1564	0
608	20230906	090600	1684791	1564	1555	1564	1555	184
609	20230906	090500	1397321	1564	1564	1564	1564	0
610	20230906	090400	1397321	1564	1564	1564	1564	0
611	20230906	090300	1397321	1564	1564	1564	1564	0
612	20230906	090200	1397321	1564	1564	1564	1564	1
613	20230906	090100	1395757	1556	1567	1567	1556	10
614	20230906	090000	1380186	1562	1565	1566	1562	882