KissMeData/042110/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191500	63748334	1677	1677	1677	1677	898
3	20230905	191400	63748334	1677	1677	1677	1677	0
4	20230905	191300	63748334	1677	1677	1677	1677	0
5	20230905	191200	63748334	1677	1677	1677	1677	0
6	20230905	191100	63748334	1677	1677	1677	1677	0
7	20230905	191000	63748334	1677	1677	1677	1677	0
8	20230905	190900	63748334	1677	1677	1677	1677	0
9	20230905	190800	63748334	1677	1677	1677	1677	0
10	20230905	190700	63748334	1677	1677	1677	1677	0
11	20230905	190600	63748334	1677	1677	1677	1677	0
12	20230905	190500	63748334	1677	1677	1677	1677	0
13	20230905	190400	63748334	1677	1677	1677	1677	0
14	20230905	190300	63748334	1677	1677	1677	1677	0
15	20230905	190200	63748334	1677	1677	1677	1677	0
16	20230905	190100	63748334	1677	1677	1677	1677	0
17	20230905	190000	63748334	1677	1677	1677	1677	0
18	20230905	185900	63748334	1677	1677	1677	1677	0
19	20230905	185800	63748334	1677	1677	1677	1677	0
20	20230905	185700	63748334	1677	1677	1677	1677	0
21	20230905	185600	63748334	1677	1677	1677	1677	0
22	20230905	185500	63748334	1677	1677	1677	1677	0
23	20230905	185400	63748334	1677	1677	1677	1677	0
24	20230905	185300	63748334	1677	1677	1677	1677	0
25	20230905	185200	63748334	1677	1677	1677	1677	0
26	20230905	185100	63748334	1677	1677	1677	1677	0
27	20230905	185000	63748334	1677	1677	1677	1677	0
28	20230905	184900	63748334	1677	1677	1677	1677	0
29	20230905	184800	63748334	1677	1677	1677	1677	0
30	20230905	184700	63748334	1677	1677	1677	1677	0
31	20230905	184600	63748334	1677	1677	1677	1677	0
32	20230905	184500	63748334	1677	1677	1677	1677	898
33	20230905	184400	63748334	1677	1677	1677	1677	0
34	20230905	184300	63748334	1677	1677	1677	1677	0
35	20230905	184200	63748334	1677	1677	1677	1677	0
36	20230905	184100	63748334	1677	1677	1677	1677	0
37	20230905	184000	63748334	1677	1677	1677	1677	0
38	20230905	183900	63748334	1677	1677	1677	1677	0
39	20230905	183800	63748334	1677	1677	1677	1677	0
40	20230905	183700	63748334	1677	1677	1677	1677	0
41	20230905	183600	63748334	1677	1677	1677	1677	0
42	20230905	183500	63748334	1677	1677	1677	1677	0
43	20230905	183400	63748334	1677	1677	1677	1677	0
44	20230905	183300	63748334	1677	1677	1677	1677	0
45	20230905	183200	63748334	1677	1677	1677	1677	0
46	20230905	183100	63748334	1677	1677	1677	1677	0
47	20230905	183000	63748334	1677	1677	1677	1677	0
48	20230905	182900	63748334	1677	1677	1677	1677	0
49	20230905	182800	63748334	1677	1677	1677	1677	0
50	20230905	182700	63748334	1677	1677	1677	1677	0
51	20230905	182600	63748334	1677	1677	1677	1677	0
52	20230905	182500	63748334	1677	1677	1677	1677	0
53	20230905	182400	63748334	1677	1677	1677	1677	0
54	20230905	182300	63748334	1677	1677	1677	1677	0
55	20230905	182200	63748334	1677	1677	1677	1677	0
56	20230905	182100	63748334	1677	1677	1677	1677	0
57	20230905	182000	63748334	1677	1677	1677	1677	0
58	20230905	181900	63748334	1677	1677	1677	1677	0
59	20230905	181800	63748334	1677	1677	1677	1677	0
60	20230905	181700	63748334	1677	1677	1677	1677	0
61	20230905	181600	63748334	1677	1677	1677	1677	0
62	20230905	181500	63748334	1677	1677	1677	1677	898
63	20230905	181400	63748334	1677	1677	1677	1677	0
64	20230905	181300	63748334	1677	1677	1677	1677	0
65	20230905	181200	63748334	1677	1677	1677	1677	0
66	20230905	181100	63748334	1677	1677	1677	1677	0
67	20230905	181000	63748334	1677	1677	1677	1677	0
68	20230905	180900	63748334	1677	1677	1677	1677	0
69	20230905	180800	63748334	1677	1677	1677	1677	0
70	20230905	180700	63748334	1677	1677	1677	1677	0
71	20230905	180600	63748334	1677	1677	1677	1677	0
72	20230905	180500	63748334	1677	1677	1677	1677	0
73	20230905	180400	63748334	1677	1677	1677	1677	0
74	20230905	180300	63748334	1677	1677	1677	1677	0
75	20230905	180200	63748334	1677	1677	1677	1677	0
76	20230905	180100	63748334	1677	1677	1677	1677	0
77	20230905	180000	63748334	1677	1677	1677	1677	0
78	20230905	175900	63748334	1677	1677	1677	1677	0
79	20230905	175800	63748334	1677	1677	1677	1677	0
80	20230905	175700	63748334	1677	1677	1677	1677	0
81	20230905	175600	63748334	1677	1677	1677	1677	0
82	20230905	175500	63748334	1677	1677	1677	1677	0
83	20230905	175400	63748334	1677	1677	1677	1677	0
84	20230905	175300	63748334	1677	1677	1677	1677	0
85	20230905	175200	63748334	1677	1677	1677	1677	0
86	20230905	175100	63748334	1677	1677	1677	1677	0
87	20230905	175000	63748334	1677	1677	1677	1677	0
88	20230905	174900	63748334	1677	1677	1677	1677	0
89	20230905	174800	63748334	1677	1677	1677	1677	0
90	20230905	174700	63748334	1677	1677	1677	1677	0
91	20230905	174600	63748334	1677	1677	1677	1677	0
92	20230905	174500	63748334	1677	1677	1677	1677	898
93	20230905	174400	63748334	1677	1677	1677	1677	0
94	20230905	174300	63748334	1677	1677	1677	1677	0
95	20230905	174200	63748334	1677	1677	1677	1677	0
96	20230905	174100	63748334	1677	1677	1677	1677	0
97	20230905	174000	63748334	1677	1677	1677	1677	0
98	20230905	173900	63748334	1677	1677	1677	1677	0
99	20230905	173800	63748334	1677	1677	1677	1677	0
100	20230905	173700	63748334	1677	1677	1677	1677	0
101	20230905	173600	63748334	1677	1677	1677	1677	0
102	20230905	173500	63748334	1677	1677	1677	1677	0
103	20230905	173400	63748334	1677	1677	1677	1677	0
104	20230905	173300	63748334	1677	1677	1677	1677	0
105	20230905	173200	63748334	1677	1677	1677	1677	0
106	20230905	173100	63748334	1677	1677	1677	1677	0
107	20230905	173000	63748334	1677	1677	1677	1677	0
108	20230905	172900	63748334	1677	1677	1677	1677	0
109	20230905	172800	63748334	1677	1677	1677	1677	0
110	20230905	172700	63748334	1677	1677	1677	1677	0
111	20230905	172600	63748334	1677	1677	1677	1677	0
112	20230905	172500	63748334	1677	1677	1677	1677	0
113	20230905	172400	63748334	1677	1677	1677	1677	0
114	20230905	172300	63748334	1677	1677	1677	1677	0
115	20230905	172200	63748334	1677	1677	1677	1677	0
116	20230905	172100	63748334	1677	1677	1677	1677	0
117	20230905	172000	63748334	1677	1677	1677	1677	0
118	20230905	171900	63748334	1677	1677	1677	1677	0
119	20230905	171800	63748334	1677	1677	1677	1677	0
120	20230905	171700	63748334	1677	1677	1677	1677	0
121	20230905	171600	63748334	1677	1677	1677	1677	0
122	20230905	171500	63748334	1677	1677	1677	1677	898
123	20230905	171400	63748334	1677	1677	1677	1677	0
124	20230905	171300	63748334	1677	1677	1677	1677	0
125	20230905	171200	63748334	1677	1677	1677	1677	0
126	20230905	171100	63748334	1677	1677	1677	1677	0
127	20230905	171000	63748334	1677	1677	1677	1677	0
128	20230905	170900	63748334	1677	1677	1677	1677	0
129	20230905	170800	63748334	1677	1677	1677	1677	0
130	20230905	170700	63748334	1677	1677	1677	1677	0
131	20230905	170600	63748334	1677	1677	1677	1677	0
132	20230905	170500	63748334	1677	1677	1677	1677	0
133	20230905	170400	63748334	1677	1677	1677	1677	0
134	20230905	170300	63748334	1677	1677	1677	1677	0
135	20230905	170200	63748334	1677	1677	1677	1677	0
136	20230905	170100	63748334	1677	1677	1677	1677	0
137	20230905	170000	63748334	1677	1677	1677	1677	0
138	20230905	165900	63748334	1677	1677	1677	1677	0
139	20230905	165800	63748334	1677	1677	1677	1677	0
140	20230905	165700	63748334	1677	1677	1677	1677	0
141	20230905	165600	63748334	1677	1677	1677	1677	0
142	20230905	165500	63748334	1677	1677	1677	1677	0
143	20230905	165400	63748334	1677	1677	1677	1677	0
144	20230905	165300	63748334	1677	1677	1677	1677	0
145	20230905	165200	63748334	1677	1677	1677	1677	0
146	20230905	165100	63748334	1677	1677	1677	1677	0
147	20230905	165000	63748334	1677	1677	1677	1677	0
148	20230905	164900	63748334	1677	1677	1677	1677	0
149	20230905	164800	63748334	1677	1677	1677	1677	0
150	20230905	164700	63748334	1677	1677	1677	1677	0
151	20230905	164600	63748334	1677	1677	1677	1677	0
152	20230905	164500	63748334	1677	1677	1677	1677	898
153	20230905	164400	63748334	1677	1677	1677	1677	0
154	20230905	164300	63748334	1677	1677	1677	1677	0
155	20230905	164200	63748334	1677	1677	1677	1677	0
156	20230905	164100	63748334	1677	1677	1677	1677	0
157	20230905	164000	63748334	1677	1677	1677	1677	0
158	20230905	163900	63748334	1677	1677	1677	1677	0
159	20230905	163800	63748334	1677	1677	1677	1677	0
160	20230905	163700	63748334	1677	1677	1677	1677	0
161	20230905	163600	63748334	1677	1677	1677	1677	0
162	20230905	163500	63748334	1677	1677	1677	1677	0
163	20230905	163400	63748334	1677	1677	1677	1677	0
164	20230905	163300	63748334	1677	1677	1677	1677	0
165	20230905	163200	63748334	1677	1677	1677	1677	0
166	20230905	163100	63748334	1677	1677	1677	1677	0
167	20230905	163000	63748334	1677	1677	1677	1677	0
168	20230905	162900	63748334	1677	1677	1677	1677	0
169	20230905	162800	63748334	1677	1677	1677	1677	0
170	20230905	162700	63748334	1677	1677	1677	1677	0
171	20230905	162600	63748334	1677	1677	1677	1677	0
172	20230905	162500	63748334	1677	1677	1677	1677	0
173	20230905	162400	63748334	1677	1677	1677	1677	0
174	20230905	162300	63748334	1677	1677	1677	1677	0
175	20230905	162200	63748334	1677	1677	1677	1677	0
176	20230905	162100	63748334	1677	1677	1677	1677	0
177	20230905	162000	63748334	1677	1677	1677	1677	0
178	20230905	161900	63748334	1677	1677	1677	1677	0
179	20230905	161800	63748334	1677	1677	1677	1677	0
180	20230905	161700	63748334	1677	1677	1677	1677	0
181	20230905	161600	63748334	1677	1677	1677	1677	0
182	20230905	161500	63748334	1677	1677	1677	1677	898
183	20230905	161400	63748334	1677	1677	1677	1677	0
184	20230905	161300	63748334	1677	1677	1677	1677	0
185	20230905	161200	63748334	1677	1677	1677	1677	0
186	20230905	161100	63748334	1677	1677	1677	1677	0
187	20230905	161000	63748334	1677	1677	1677	1677	0
188	20230905	160900	63748334	1677	1677	1677	1677	0
189	20230905	160800	63748334	1677	1677	1677	1677	0
190	20230905	160700	63748334	1677	1677	1677	1677	0
191	20230905	160600	63748334	1677	1677	1677	1677	0
192	20230905	160500	63748334	1677	1677	1677	1677	0
193	20230905	160400	63748334	1677	1677	1677	1677	0
194	20230905	160300	63748334	1677	1677	1677	1677	0
195	20230905	160200	63748334	1677	1677	1677	1677	0
196	20230905	160100	63748334	1677	1677	1677	1677	0
197	20230905	160000	63748334	1677	1677	1677	1677	0
198	20230905	155900	63748334	1677	1677	1677	1677	0
199	20230905	155800	63748334	1677	1677	1677	1677	0
200	20230905	155700	63748334	1677	1677	1677	1677	0
201	20230905	155600	63748334	1677	1677	1677	1677	0
202	20230905	155500	63748334	1677	1677	1677	1677	0
203	20230905	155400	63748334	1677	1677	1677	1677	0
204	20230905	155300	63748334	1677	1677	1677	1677	0
205	20230905	155200	63748334	1677	1677	1677	1677	0
206	20230905	155100	63748334	1677	1677	1677	1677	0
207	20230905	155000	63748334	1677	1677	1677	1677	0
208	20230905	154900	63748334	1677	1677	1677	1677	0
209	20230905	154800	63748334	1677	1677	1677	1677	0
210	20230905	154700	63748334	1677	1677	1677	1677	0
211	20230905	154600	63748334	1677	1677	1677	1677	0
212	20230905	154500	63748334	1677	1677	1677	1677	898
213	20230905	154400	63748334	1677	1677	1677	1677	0
214	20230905	154300	63748334	1677	1677	1677	1677	0
215	20230905	154200	63748334	1677	1677	1677	1677	0
216	20230905	154100	63748334	1677	1677	1677	1677	0
217	20230905	154000	63748334	1677	1677	1677	1677	0
218	20230905	153900	63748334	1677	1677	1677	1677	0
219	20230905	153800	63748334	1677	1677	1677	1677	0
220	20230905	153700	63748334	1677	1677	1677	1677	0
221	20230905	153600	63748334	1677	1677	1677	1677	0
222	20230905	153500	63748334	1677	1677	1677	1677	0
223	20230905	153400	63748334	1677	1677	1677	1677	0
224	20230905	153300	63748334	1677	1677	1677	1677	0
225	20230905	153200	63748334	1677	1677	1677	1677	0
226	20230905	153100	63748334	1677	1677	1677	1677	0
227	20230905	153000	63748334	1677	1677	1677	1677	898
228	20230905	152900	62242388	1678	1678	1678	1678	0
229	20230905	152800	62242388	1678	1678	1678	1678	0
230	20230905	152700	62242388	1678	1678	1678	1678	0
231	20230905	152600	62242388	1678	1678	1678	1678	0
232	20230905	152500	62242388	1678	1678	1678	1678	0
233	20230905	152400	62242388	1678	1678	1678	1678	0
234	20230905	152300	62242388	1678	1678	1678	1678	0
235	20230905	152200	62242388	1678	1678	1678	1678	0
236	20230905	152100	62242388	1678	1678	1678	1678	0
237	20230905	152000	62242388	1678	1678	1678	1678	0
238	20230905	151900	62242388	1678	1670	1678	1670	2260
239	20230905	151800	58460317	1670	1670	1670	1670	1000
240	20230905	151700	56790317	1670	1670	1670	1670	100
241	20230905	151600	56623317	1670	1670	1670	1670	0
242	20230905	151500	56623317	1670	1670	1670	1670	0
243	20230905	151400	56623317	1670	1670	1670	1670	0
244	20230905	151300	56623317	1670	1665	1670	1664	502
245	20230905	151200	55787947	1670	1670	1670	1670	2
246	20230905	151100	55784607	1666	1670	1670	1664	1008
247	20230905	151000	54107270	1664	1664	1664	1664	25
248	20230905	150900	54065670	1670	1670	1670	1670	1
249	20230905	150800	54064000	1671	1671	1671	1671	0
250	20230905	150700	54064000	1671	1671	1671	1671	0
251	20230905	150600	54064000	1671	1671	1671	1671	0
252	20230905	150500	54064000	1671	1671	1671	1671	0
253	20230905	150400	54064000	1671	1671	1671	1671	2
254	20230905	150300	54060658	1664	1664	1664	1664	14
255	20230905	150200	54037362	1671	1668	1671	1668	4
256	20230905	150100	54030684	1671	1671	1671	1671	0
257	20230905	150000	54030684	1671	1668	1671	1668	3
258	20230905	145900	54025677	1671	1671	1671	1671	2
259	20230905	145800	54022335	1665	1671	1671	1665	301
260	20230905	145700	53521164	1666	1666	1666	1666	0
261	20230905	145600	53521164	1666	1666	1666	1666	100
262	20230905	145500	53354564	1671	1671	1671	1671	0
263	20230905	145400	53354564	1671	1671	1671	1671	0
264	20230905	145300	53354564	1671	1671	1671	1671	0
265	20230905	145200	53354564	1671	1671	1671	1671	0
266	20230905	145100	53354564	1671	1671	1671	1671	0
267	20230905	145000	53354564	1671	1671	1671	1671	0
268	20230905	144900	53354564	1671	1671	1671	1671	0
269	20230905	144800	53354564	1671	1671	1671	1671	2
270	20230905	144700	53351222	1671	1671	1671	1671	0
271	20230905	144600	53351222	1671	1671	1671	1671	0
272	20230905	144500	53351222	1671	1665	1671	1665	656
273	20230905	144400	52258970	1665	1665	1665	1665	1036
274	20230905	144300	50534030	1665	1665	1665	1665	0
275	20230905	144200	50534030	1665	1665	1665	1665	1
276	20230905	144100	50532365	1665	1666	1666	1665	1095
277	20230905	144000	48709104	1671	1671	1671	1671	0
278	20230905	143900	48709104	1671	1671	1671	1671	0
279	20230905	143800	48709104	1671	1671	1671	1671	0
280	20230905	143700	48709104	1671	1671	1671	1671	0
281	20230905	143600	48709104	1671	1671	1671	1671	0
282	20230905	143500	48709104	1671	1671	1671	1671	0
283	20230905	143400	48709104	1671	1671	1671	1671	0
284	20230905	143300	48709104	1671	1671	1671	1671	0
285	20230905	143200	48709104	1671	1671	1671	1671	0
286	20230905	143100	48709104	1671	1671	1671	1671	0
287	20230905	143000	48709104	1671	1671	1671	1671	0
288	20230905	142900	48709104	1671	1671	1671	1671	0
289	20230905	142800	48709104	1671	1671	1671	1671	0
290	20230905	142700	48709104	1671	1671	1671	1671	0
291	20230905	142600	48709104	1671	1671	1671	1671	0
292	20230905	142500	48709104	1671	1671	1671	1671	0
293	20230905	142400	48709104	1671	1671	1671	1671	0
294	20230905	142300	48709104	1671	1671	1671	1671	0
295	20230905	142200	48709104	1671	1671	1671	1671	0
296	20230905	142100	48709104	1671	1671	1671	1671	0
297	20230905	142000	48709104	1671	1671	1671	1671	0
298	20230905	141900	48709104	1671	1671	1671	1671	0
299	20230905	141800	48709104	1671	1671	1671	1671	0
300	20230905	141700	48709104	1671	1671	1671	1671	0
301	20230905	141600	48709104	1671	1671	1671	1671	0
302	20230905	141500	48709104	1671	1671	1671	1671	0
303	20230905	141400	48709104	1671	1671	1671	1671	0
304	20230905	141300	48709104	1671	1671	1671	1671	0
305	20230905	141200	48709104	1671	1671	1671	1671	0
306	20230905	141100	48709104	1671	1671	1671	1671	0
307	20230905	141000	48709104	1671	1671	1671	1671	0
308	20230905	140900	48709104	1671	1671	1671	1671	2
309	20230905	140800	48705762	1671	1671	1671	1671	0
310	20230905	140700	48705762	1671	1671	1671	1671	0
311	20230905	140600	48705762	1671	1671	1671	1671	0
312	20230905	140500	48705762	1671	1671	1671	1671	0
313	20230905	140400	48705762	1671	1671	1671	1671	0
314	20230905	140300	48705762	1671	1671	1671	1671	0
315	20230905	140200	48705762	1671	1671	1671	1671	0
316	20230905	140100	48705762	1671	1671	1671	1671	0
317	20230905	140000	48705762	1671	1671	1671	1671	0
318	20230905	135900	48705762	1671	1671	1671	1671	0
319	20230905	135800	48705762	1671	1671	1671	1671	10
320	20230905	135700	48689052	1670	1670	1670	1670	0
321	20230905	135600	48689052	1670	1670	1670	1670	0
322	20230905	135500	48689052	1670	1669	1670	1669	1009
323	20230905	135400	47004372	1669	1669	1669	1669	100
324	20230905	135300	46837472	1669	1669	1669	1669	0
325	20230905	135200	46837472	1669	1669	1669	1669	0
326	20230905	135100	46837472	1669	1669	1669	1669	1
327	20230905	135000	46835803	1663	1663	1663	1663	0
328	20230905	134900	46835803	1663	1663	1663	1663	323
329	20230905	134800	46298654	1669	1669	1669	1669	0
330	20230905	134700	46298654	1669	1669	1669	1669	0
331	20230905	134600	46298654	1669	1669	1669	1669	0
332	20230905	134500	46298654	1669	1669	1669	1669	0
333	20230905	134400	46298654	1669	1666	1669	1666	82
334	20230905	134300	46162036	1669	1669	1669	1669	0
335	20230905	134200	46162036	1669	1669	1669	1669	0
336	20230905	134100	46162036	1669	1669	1669	1669	0
337	20230905	134000	46162036	1669	1669	1669	1669	0
338	20230905	133900	46162036	1669	1667	1669	1667	20
339	20230905	133800	46128677	1666	1666	1666	1666	10
340	20230905	133700	46112017	1666	1669	1669	1666	2
341	20230905	133600	46108682	1666	1666	1666	1666	409
342	20230905	133500	45427288	1666	1666	1666	1666	0
343	20230905	133400	45427288	1666	1666	1666	1666	0
344	20230905	133300	45427288	1666	1666	1666	1666	0
345	20230905	133200	45427288	1666	1666	1666	1666	0
346	20230905	133100	45427288	1666	1666	1666	1666	0
347	20230905	133000	45427288	1666	1666	1666	1666	0
348	20230905	132900	45427288	1666	1666	1666	1666	0
349	20230905	132800	45427288	1666	1666	1666	1666	0
350	20230905	132700	45427288	1666	1666	1666	1666	0
351	20230905	132600	45427288	1666	1666	1666	1666	0
352	20230905	132500	45427288	1666	1666	1666	1666	6
353	20230905	132400	45417292	1666	1666	1666	1666	0
354	20230905	132300	45417292	1666	1666	1666	1666	0
355	20230905	132200	45417292	1666	1666	1666	1666	0
356	20230905	132100	45417292	1666	1666	1666	1666	0
357	20230905	132000	45417292	1666	1666	1666	1666	0
358	20230905	131900	45417292	1666	1666	1666	1666	0
359	20230905	131800	45417292	1666	1666	1666	1666	17
360	20230905	131700	45388970	1666	1666	1666	1666	0
361	20230905	131600	45388970	1666	1666	1666	1666	0
362	20230905	131500	45388970	1666	1666	1666	1666	0
363	20230905	131400	45388970	1666	1666	1666	1666	0
364	20230905	131300	45388970	1666	1666	1666	1666	0
365	20230905	131200	45388970	1666	1666	1666	1666	0
366	20230905	131100	45388970	1666	1666	1666	1666	0
367	20230905	131000	45388970	1666	1666	1666	1666	44
368	20230905	130900	45315666	1666	1666	1666	1666	0
369	20230905	130800	45315666	1666	1666	1666	1666	0
370	20230905	130700	45315666	1666	1662	1666	1662	542
371	20230905	130600	44414845	1666	1666	1666	1666	0
372	20230905	130500	44414845	1666	1666	1666	1666	3
373	20230905	130400	44409847	1664	1668	1668	1664	6
374	20230905	130300	44399851	1666	1666	1666	1666	1
375	20230905	130200	44398185	1668	1662	1668	1662	154
376	20230905	130100	44142225	1662	1662	1662	1662	300
377	20230905	130000	43643625	1667	1667	1667	1667	1
378	20230905	125900	43641958	1667	1667	1667	1667	0
379	20230905	125800	43641958	1667	1663	1667	1662	1906
380	20230905	125700	40474175	1663	1663	1663	1663	0
381	20230905	125600	40474175	1663	1663	1663	1663	0
382	20230905	125500	40474175	1663	1664	1664	1663	715
383	20230905	125400	39285030	1664	1664	1664	1664	200
384	20230905	125300	38952230	1669	1669	1669	1669	0
385	20230905	125200	38952230	1669	1669	1669	1669	0
386	20230905	125100	38952230	1669	1669	1669	1669	0
387	20230905	125000	38952230	1669	1669	1669	1669	0
388	20230905	124900	38952230	1669	1669	1669	1669	0
389	20230905	124800	38952230	1669	1669	1669	1669	0
390	20230905	124700	38952230	1669	1669	1669	1669	0
391	20230905	124600	38952230	1669	1669	1669	1669	0
392	20230905	124500	38952230	1669	1669	1669	1669	0
393	20230905	124400	38952230	1669	1669	1669	1669	1
394	20230905	124300	38950561	1669	1669	1669	1669	0
395	20230905	124200	38950561	1669	1669	1669	1669	0
396	20230905	124100	38950561	1669	1669	1669	1669	0
397	20230905	124000	38950561	1669	1669	1669	1669	0
398	20230905	123900	38950561	1669	1663	1669	1663	3
399	20230905	123800	38945560	1669	1669	1669	1669	0
400	20230905	123700	38945560	1669	1669	1669	1669	0
401	20230905	123600	38945560	1669	1669	1669	1669	1
402	20230905	123500	38943891	1663	1663	1663	1663	0
403	20230905	123400	38943891	1663	1663	1663	1663	177
404	20230905	123300	38649540	1669	1669	1669	1669	0
405	20230905	123200	38649540	1669	1669	1669	1669	1
406	20230905	123100	38647871	1669	1669	1669	1669	10
407	20230905	123000	38631181	1669	1669	1669	1669	0
408	20230905	122900	38631181	1669	1669	1669	1669	0
409	20230905	122800	38631181	1669	1669	1669	1669	0
410	20230905	122700	38631181	1669	1669	1669	1669	2
411	20230905	122600	38627843	1663	1664	1664	1663	67
412	20230905	122500	38516392	1669	1669	1669	1669	0
413	20230905	122400	38516392	1669	1669	1669	1669	0
414	20230905	122300	38516392	1669	1669	1669	1669	0
415	20230905	122200	38516392	1669	1669	1669	1669	0
416	20230905	122100	38516392	1669	1669	1669	1669	0
417	20230905	122000	38516392	1669	1669	1669	1669	0
418	20230905	121900	38516392	1669	1669	1669	1669	0
419	20230905	121800	38516392	1669	1669	1669	1669	0
420	20230905	121700	38516392	1669	1669	1669	1669	0
421	20230905	121600	38516392	1669	1669	1669	1669	2
422	20230905	121500	38513054	1663	1663	1663	1663	1
423	20230905	121400	38511391	1669	1669	1669	1669	0
424	20230905	121300	38511391	1669	1669	1669	1669	0
425	20230905	121200	38511391	1669	1669	1669	1669	0
426	20230905	121100	38511391	1669	1669	1669	1669	0
427	20230905	121000	38511391	1669	1669	1669	1669	28
428	20230905	120900	38464659	1669	1669	1669	1669	200
429	20230905	120800	38130859	1669	1669	1669	1669	0
430	20230905	120700	38130859	1669	1669	1669	1669	0
431	20230905	120600	38130859	1669	1669	1669	1669	0
432	20230905	120500	38130859	1669	1669	1669	1669	0
433	20230905	120400	38130859	1669	1669	1669	1669	0
434	20230905	120300	38130859	1669	1669	1669	1669	0
435	20230905	120200	38130859	1669	1669	1669	1669	0
436	20230905	120100	38130859	1669	1669	1669	1669	0
437	20230905	120000	38130859	1669	1669	1669	1669	0
438	20230905	115900	38130859	1669	1669	1669	1669	0
439	20230905	115800	38130859	1669	1669	1669	1669	0
440	20230905	115700	38130859	1669	1669	1669	1669	0
441	20230905	115600	38130859	1669	1669	1669	1669	0
442	20230905	115500	38130859	1669	1669	1669	1669	0
443	20230905	115400	38130859	1669	1669	1669	1669	0
444	20230905	115300	38130859	1669	1669	1669	1669	0
445	20230905	115200	38130859	1669	1669	1669	1669	0
446	20230905	115100	38130859	1669	1669	1669	1669	0
447	20230905	115000	38130859	1669	1669	1669	1669	0
448	20230905	114900	38130859	1669	1669	1669	1669	33
449	20230905	114800	38075782	1669	1669	1669	1669	0
450	20230905	114700	38075782	1669	1669	1669	1669	0
451	20230905	114600	38075782	1669	1669	1669	1669	0
452	20230905	114500	38075782	1669	1669	1669	1669	0
453	20230905	114400	38075782	1669	1669	1669	1669	0
454	20230905	114300	38075782	1669	1664	1669	1663	1000
455	20230905	114200	36412769	1670	1670	1670	1670	0
456	20230905	114100	36412769	1670	1670	1670	1670	0
457	20230905	114000	36412769	1670	1670	1670	1670	0
458	20230905	113900	36412769	1670	1670	1670	1670	2
459	20230905	113800	36409429	1664	1664	1664	1664	1130
460	20230905	113700	34529109	1672	1672	1672	1672	0
461	20230905	113600	34529109	1672	1672	1672	1672	0
462	20230905	113500	34529109	1672	1672	1672	1672	2
463	20230905	113400	34525765	1665	1673	1673	1665	338
464	20230905	113300	33962933	1667	1667	1667	1667	0
465	20230905	113200	33962933	1667	1667	1667	1667	0
466	20230905	113100	33962933	1667	1667	1667	1667	0
467	20230905	113000	33962933	1667	1667	1667	1667	0
468	20230905	112900	33962933	1667	1667	1667	1667	0
469	20230905	112800	33962933	1667	1667	1667	1667	126
470	20230905	112700	33752891	1674	1674	1674	1674	0
471	20230905	112600	33752891	1674	1674	1674	1674	0
472	20230905	112500	33752891	1674	1674	1674	1674	0
473	20230905	112400	33752891	1674	1674	1674	1674	0
474	20230905	112300	33752891	1674	1674	1674	1674	0
475	20230905	112200	33752891	1674	1674	1674	1674	0
476	20230905	112100	33752891	1674	1674	1674	1674	1
477	20230905	112000	33751217	1674	1674	1674	1674	0
478	20230905	111900	33751217	1674	1674	1674	1674	0
479	20230905	111800	33751217	1674	1674	1674	1674	0
480	20230905	111700	33751217	1674	1674	1674	1674	0
481	20230905	111600	33751217	1674	1674	1674	1674	0
482	20230905	111500	33751217	1674	1674	1674	1674	0
483	20230905	111400	33751217	1674	1674	1674	1674	0
484	20230905	111300	33751217	1674	1674	1674	1674	0
485	20230905	111200	33751217	1674	1674	1674	1674	0
486	20230905	111100	33751217	1674	1674	1674	1674	0
487	20230905	111000	33751217	1674	1672	1674	1672	5
488	20230905	110900	33742851	1674	1674	1674	1674	0
489	20230905	110800	33742851	1674	1674	1674	1674	0
490	20230905	110700	33742851	1674	1674	1674	1674	2
491	20230905	110600	33739503	1674	1674	1674	1674	0
492	20230905	110500	33739503	1674	1674	1674	1674	4
493	20230905	110400	33732807	1675	1675	1675	1675	0
494	20230905	110300	33732807	1675	1672	1675	1672	9
495	20230905	110200	33717756	1672	1672	1672	1672	2
496	20230905	110100	33714412	1670	1670	1670	1670	400
497	20230905	110000	33046412	1670	1670	1670	1670	0
498	20230905	105900	33046412	1670	1670	1670	1670	0
499	20230905	105800	33046412	1670	1670	1670	1670	0
500	20230905	105700	33046412	1670	1670	1670	1670	1
501	20230905	105600	33044742	1670	1670	1670	1670	0
502	20230905	105500	33044742	1670	1670	1670	1670	0
503	20230905	105400	33044742	1670	1670	1670	1670	0
504	20230905	105300	33044742	1670	1670	1670	1670	15
505	20230905	105200	33019692	1670	1669	1670	1669	345
506	20230905	105100	32443827	1669	1669	1669	1669	0
507	20230905	105000	32443827	1669	1669	1669	1669	2
508	20230905	104900	32440489	1664	1664	1664	1664	0
509	20230905	104800	32440489	1664	1664	1664	1664	0
510	20230905	104700	32440489	1664	1664	1664	1664	0
511	20230905	104600	32440489	1664	1664	1664	1664	0
512	20230905	104500	32440489	1664	1664	1664	1664	0
513	20230905	104400	32440489	1664	1666	1666	1664	150
514	20230905	104300	32190883	1669	1669	1669	1669	0
515	20230905	104200	32190883	1669	1669	1669	1669	17
516	20230905	104100	32162510	1669	1669	1669	1669	0
517	20230905	104000	32162510	1669	1669	1669	1669	0
518	20230905	103900	32162510	1669	1669	1669	1669	0
519	20230905	103800	32162510	1669	1669	1669	1669	3
520	20230905	103700	32157503	1667	1667	1667	1667	2
521	20230905	103600	32154169	1664	1664	1664	1664	0
522	20230905	103500	32154169	1664	1664	1664	1664	0
523	20230905	103400	32154169	1664	1664	1664	1664	0
524	20230905	103300	32154169	1664	1664	1664	1664	0
525	20230905	103200	32154169	1664	1666	1666	1664	2000
526	20230905	103100	28826016	1670	1670	1670	1670	0
527	20230905	103000	28826016	1670	1670	1670	1670	0
528	20230905	102900	28826016	1670	1670	1670	1670	0
529	20230905	102800	28826016	1670	1670	1670	1670	0
530	20230905	102700	28826016	1670	1670	1670	1670	0
531	20230905	102600	28826016	1670	1670	1670	1670	0
532	20230905	102500	28826016	1670	1670	1670	1670	0
533	20230905	102400	28826016	1670	1670	1670	1670	0
534	20230905	102300	28826016	1670	1670	1670	1670	0
535	20230905	102200	28826016	1670	1670	1670	1670	0
536	20230905	102100	28826016	1670	1670	1670	1670	1
537	20230905	102000	28824346	1670	1670	1670	1670	0
538	20230905	101900	28824346	1670	1670	1670	1670	0
539	20230905	101800	28824346	1670	1670	1670	1670	0
540	20230905	101700	28824346	1670	1670	1670	1670	0
541	20230905	101600	28824346	1670	1670	1670	1670	0
542	20230905	101500	28824346	1670	1670	1670	1670	0
543	20230905	101400	28824346	1670	1670	1670	1667	4
544	20230905	101300	28817669	1667	1667	1667	1667	0
545	20230905	101200	28817669	1667	1667	1667	1667	0
546	20230905	101100	28817669	1667	1667	1667	1667	2
547	20230905	101000	28814335	1670	1670	1670	1670	0
548	20230905	100900	28814335	1670	1670	1670	1670	1
549	20230905	100800	28812665	1670	1670	1670	1670	0
550	20230905	100700	28812665	1670	1670	1670	1670	0
551	20230905	100600	28812665	1670	1668	1670	1668	5
552	20230905	100500	28804319	1670	1670	1670	1670	2
553	20230905	100400	28800979	1663	1663	1663	1663	0
554	20230905	100300	28800979	1663	1663	1663	1662	1922
555	20230905	100200	25605602	1663	1662	1663	1662	125
556	20230905	100100	25397774	1662	1663	1663	1662	2000
557	20230905	100000	22073172	1664	1664	1664	1664	104
558	20230905	095900	21900116	1668	1668	1668	1668	2
559	20230905	095800	21896780	1671	1671	1671	1671	0
560	20230905	095700	21896780	1671	1671	1671	1671	1
561	20230905	095600	21895109	1671	1671	1671	1671	0
562	20230905	095500	21895109	1671	1671	1671	1671	2
563	20230905	095400	21891767	1671	1664	1671	1664	6
564	20230905	095300	21881755	1671	1671	1671	1671	2
565	20230905	095200	21878413	1670	1670	1670	1670	0
566	20230905	095100	21878413	1670	1670	1670	1670	2
567	20230905	095000	21875073	1662	1662	1662	1662	0
568	20230905	094900	21875073	1662	1666	1666	1662	784
569	20230905	094800	20571993	1664	1664	1664	1664	0
570	20230905	094700	20571993	1664	1664	1664	1664	1492
571	20230905	094600	18089305	1664	1666	1666	1664	717
572	20230905	094500	16896110	1665	1667	1667	1665	2499
573	20230905	094400	12734184	1667	1667	1667	1667	0
574	20230905	094300	12734184	1667	1667	1667	1667	55
575	20230905	094200	12642499	1671	1671	1671	1671	2
576	20230905	094100	12639157	1668	1668	1668	1668	50
577	20230905	094000	12555757	1668	1668	1668	1668	5
578	20230905	093900	12547417	1667	1670	1670	1667	89
579	20230905	093800	12399024	1672	1667	1672	1667	48
580	20230905	093700	12318898	1667	1667	1667	1667	272
581	20230905	093600	11865474	1667	1667	1667	1667	0
582	20230905	093500	11865474	1667	1667	1667	1667	2
583	20230905	093400	11862140	1667	1667	1667	1666	1299
584	20230905	093300	9697832	1672	1672	1672	1672	2
585	20230905	093200	9694488	1672	1672	1672	1672	2
586	20230905	093100	9691144	1667	1668	1668	1667	1515
587	20230905	093000	7164461	1672	1672	1672	1672	0
588	20230905	092900	7164461	1672	1672	1672	1672	0
589	20230905	092800	7164461	1672	1672	1672	1672	0
590	20230905	092700	7164461	1672	1672	1672	1672	0
591	20230905	092600	7164461	1672	1672	1672	1672	0
592	20230905	092500	7164461	1672	1672	1672	1672	0
593	20230905	092400	7164461	1672	1670	1672	1669	534
594	20230905	092300	6273204	1672	1672	1672	1672	0
595	20230905	092200	6273204	1672	1672	1672	1672	0
596	20230905	092100	6273204	1672	1672	1672	1672	0
597	20230905	092000	6273204	1672	1672	1672	1672	0
598	20230905	091900	6273204	1672	1672	1672	1672	102
599	20230905	091800	6102660	1670	1670	1670	1670	4
600	20230905	091700	6095980	1672	1672	1672	1672	0
601	20230905	091600	6095980	1672	1672	1672	1672	0
602	20230905	091500	6095980	1672	1672	1672	1672	0
603	20230905	091400	6095980	1672	1668	1672	1668	124
604	20230905	091300	5889113	1669	1671	1671	1669	1772
605	20230905	091200	2930840	1672	1679	1679	1672	8
606	20230905	091100	2917443	1679	1671	1679	1671	450
607	20230905	091000	2165477	1680	1680	1680	1680	1
608	20230905	090900	2163797	1680	1680	1680	1680	0
609	20230905	090800	2163797	1680	1679	1680	1679	2
610	20230905	090700	2160438	1680	1680	1680	1680	0
611	20230905	090600	2160438	1680	1680	1680	1680	50
612	20230905	090500	2076438	1682	1682	1682	1682	6
613	20230905	090400	2066346	1683	1683	1683	1683	0
614	20230905	090300	2066346	1683	1683	1683	1683	2
615	20230905	090200	2062980	1683	1683	1683	1683	0
616	20230905	090100	2062980	1683	1670	1683	1668	61
617	20230905	090000	1960595	1685	1680	1685	1675	1167