KissMeData/013520/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	185300	101710359	1670	1670	1670	1670	316
3	20230904	185200	101710359	1670	1670	1670	1670	0
4	20230904	185100	101710359	1670	1670	1670	1670	0
5	20230904	185000	101710359	1670	1670	1670	1670	0
6	20230904	184900	101710359	1670	1670	1670	1670	0
7	20230904	184800	101710359	1670	1670	1670	1670	0
8	20230904	184700	101710359	1670	1670	1670	1670	0
9	20230904	184600	101710359	1670	1670	1670	1670	0
10	20230904	184500	101710359	1670	1670	1670	1670	0
11	20230904	184400	101710359	1670	1670	1670	1670	0
12	20230904	184300	101710359	1670	1670	1670	1670	0
13	20230904	184200	101710359	1670	1670	1670	1670	0
14	20230904	184100	101710359	1670	1670	1670	1670	0
15	20230904	184000	101710359	1670	1670	1670	1670	0
16	20230904	183900	101710359	1670	1670	1670	1670	0
17	20230904	183800	101710359	1670	1670	1670	1670	0
18	20230904	183700	101710359	1670	1670	1670	1670	0
19	20230904	183600	101710359	1670	1670	1670	1670	0
20	20230904	183500	101710359	1670	1670	1670	1670	0
21	20230904	183400	101710359	1670	1670	1670	1670	0
22	20230904	183300	101710359	1670	1670	1670	1670	0
23	20230904	183200	101710359	1670	1670	1670	1670	0
24	20230904	183100	101710359	1670	1670	1670	1670	0
25	20230904	183000	101710359	1670	1670	1670	1670	0
26	20230904	182900	101710359	1670	1670	1670	1670	0
27	20230904	182800	101710359	1670	1670	1670	1670	0
28	20230904	182700	101710359	1670	1670	1670	1670	0
29	20230904	182600	101710359	1670	1670	1670	1670	0
30	20230904	182500	101710359	1670	1670	1670	1670	0
31	20230904	182400	101710359	1670	1670	1670	1670	0
32	20230904	182300	101710359	1670	1670	1670	1670	316
33	20230904	182200	101710359	1670	1670	1670	1670	0
34	20230904	182100	101710359	1670	1670	1670	1670	0
35	20230904	182000	101710359	1670	1670	1670	1670	0
36	20230904	181900	101710359	1670	1670	1670	1670	0
37	20230904	181800	101710359	1670	1670	1670	1670	0
38	20230904	181700	101710359	1670	1670	1670	1670	0
39	20230904	181600	101710359	1670	1670	1670	1670	0
40	20230904	181500	101710359	1670	1670	1670	1670	0
41	20230904	181400	101710359	1670	1670	1670	1670	0
42	20230904	181300	101710359	1670	1670	1670	1670	0
43	20230904	181200	101710359	1670	1670	1670	1670	0
44	20230904	181100	101710359	1670	1670	1670	1670	0
45	20230904	181000	101710359	1670	1670	1670	1670	0
46	20230904	180900	101710359	1670	1670	1670	1670	0
47	20230904	180800	101710359	1670	1670	1670	1670	0
48	20230904	180700	101710359	1670	1670	1670	1670	0
49	20230904	180600	101710359	1670	1670	1670	1670	0
50	20230904	180500	101710359	1670	1670	1670	1670	0
51	20230904	180400	101710359	1670	1670	1670	1670	0
52	20230904	180300	101710359	1670	1670	1670	1670	0
53	20230904	180200	101710359	1670	1670	1670	1670	0
54	20230904	180100	101710359	1670	1670	1670	1670	0
55	20230904	180000	101710359	1670	1670	1670	1670	0
56	20230904	175900	101710359	1670	1670	1670	1670	0
57	20230904	175800	101710359	1670	1670	1670	1670	0
58	20230904	175700	101710359	1670	1670	1670	1670	0
59	20230904	175600	101710359	1670	1670	1670	1670	0
60	20230904	175500	101710359	1670	1670	1670	1670	0
61	20230904	175400	101710359	1670	1670	1670	1670	0
62	20230904	175300	101710359	1670	1670	1670	1670	316
63	20230904	175200	101710359	1670	1670	1670	1670	0
64	20230904	175100	101710359	1670	1670	1670	1670	0
65	20230904	175000	101710359	1670	1670	1670	1670	0
66	20230904	174900	101710359	1670	1670	1670	1670	0
67	20230904	174800	101710359	1670	1670	1670	1670	0
68	20230904	174700	101710359	1670	1670	1670	1670	0
69	20230904	174600	101710359	1670	1670	1670	1670	0
70	20230904	174500	101710359	1670	1670	1670	1670	0
71	20230904	174400	101710359	1670	1670	1670	1670	0
72	20230904	174300	101710359	1670	1670	1670	1670	0
73	20230904	174200	101710359	1670	1670	1670	1670	0
74	20230904	174100	101710359	1670	1670	1670	1670	0
75	20230904	174000	101710359	1670	1670	1670	1670	0
76	20230904	173900	101710359	1670	1670	1670	1670	0
77	20230904	173800	101710359	1670	1670	1670	1670	0
78	20230904	173700	101710359	1670	1670	1670	1670	0
79	20230904	173600	101710359	1670	1670	1670	1670	0
80	20230904	173500	101710359	1670	1670	1670	1670	0
81	20230904	173400	101710359	1670	1670	1670	1670	0
82	20230904	173300	101710359	1670	1670	1670	1670	0
83	20230904	173200	101710359	1670	1670	1670	1670	0
84	20230904	173100	101710359	1670	1670	1670	1670	0
85	20230904	173000	101710359	1670	1670	1670	1670	0
86	20230904	172900	101710359	1670	1670	1670	1670	0
87	20230904	172800	101710359	1670	1670	1670	1670	0
88	20230904	172700	101710359	1670	1670	1670	1670	0
89	20230904	172600	101710359	1670	1670	1670	1670	0
90	20230904	172500	101710359	1670	1670	1670	1670	0
91	20230904	172400	101710359	1670	1670	1670	1670	0
92	20230904	172300	101710359	1670	1670	1670	1670	316
93	20230904	172200	101710359	1670	1670	1670	1670	0
94	20230904	172100	101710359	1670	1670	1670	1670	0
95	20230904	172000	101710359	1670	1670	1670	1670	0
96	20230904	171900	101710359	1670	1670	1670	1670	0
97	20230904	171800	101710359	1670	1670	1670	1670	0
98	20230904	171700	101710359	1670	1670	1670	1670	0
99	20230904	171600	101710359	1670	1670	1670	1670	0
100	20230904	171500	101710359	1670	1670	1670	1670	0
101	20230904	171400	101710359	1670	1670	1670	1670	0
102	20230904	171300	101710359	1670	1670	1670	1670	0
103	20230904	171200	101710359	1670	1670	1670	1670	0
104	20230904	171100	101710359	1670	1670	1670	1670	0
105	20230904	171000	101710359	1670	1670	1670	1670	0
106	20230904	170900	101710359	1670	1670	1670	1670	0
107	20230904	170800	101710359	1670	1670	1670	1670	0
108	20230904	170700	101710359	1670	1670	1670	1670	0
109	20230904	170600	101710359	1670	1670	1670	1670	0
110	20230904	170500	101710359	1670	1670	1670	1670	0
111	20230904	170400	101710359	1670	1670	1670	1670	0
112	20230904	170300	101710359	1670	1670	1670	1670	0
113	20230904	170200	101710359	1670	1670	1670	1670	0
114	20230904	170100	101710359	1670	1670	1670	1670	0
115	20230904	170000	101710359	1670	1670	1670	1670	0
116	20230904	165900	101710359	1670	1670	1670	1670	0
117	20230904	165800	101710359	1670	1670	1670	1670	0
118	20230904	165700	101710359	1670	1670	1670	1670	0
119	20230904	165600	101710359	1670	1670	1670	1670	0
120	20230904	165500	101710359	1670	1670	1670	1670	0
121	20230904	165400	101710359	1670	1670	1670	1670	0
122	20230904	165300	101710359	1670	1670	1670	1670	316
123	20230904	165200	101710359	1670	1670	1670	1670	0
124	20230904	165100	101710359	1670	1670	1670	1670	0
125	20230904	165000	101710359	1670	1670	1670	1670	0
126	20230904	164900	101710359	1670	1670	1670	1670	0
127	20230904	164800	101710359	1670	1670	1670	1670	0
128	20230904	164700	101710359	1670	1670	1670	1670	0
129	20230904	164600	101710359	1670	1670	1670	1670	0
130	20230904	164500	101710359	1670	1670	1670	1670	0
131	20230904	164400	101710359	1670	1670	1670	1670	0
132	20230904	164300	101710359	1670	1670	1670	1670	0
133	20230904	164200	101710359	1670	1670	1670	1670	0
134	20230904	164100	101710359	1670	1670	1670	1670	0
135	20230904	164000	101710359	1670	1670	1670	1670	0
136	20230904	163900	101710359	1670	1670	1670	1670	0
137	20230904	163800	101710359	1670	1670	1670	1670	0
138	20230904	163700	101710359	1670	1670	1670	1670	0
139	20230904	163600	101710359	1670	1670	1670	1670	0
140	20230904	163500	101710359	1670	1670	1670	1670	0
141	20230904	163400	101710359	1670	1670	1670	1670	0
142	20230904	163300	101710359	1670	1670	1670	1670	0
143	20230904	163200	101710359	1670	1670	1670	1670	0
144	20230904	163100	101710359	1670	1670	1670	1670	0
145	20230904	163000	101710359	1670	1670	1670	1670	0
146	20230904	162900	101710359	1670	1670	1670	1670	0
147	20230904	162800	101710359	1670	1670	1670	1670	0
148	20230904	162700	101710359	1670	1670	1670	1670	0
149	20230904	162600	101710359	1670	1670	1670	1670	0
150	20230904	162500	101710359	1670	1670	1670	1670	0
151	20230904	162400	101710359	1670	1670	1670	1670	0
152	20230904	162300	101710359	1670	1670	1670	1670	316
153	20230904	162200	101710359	1670	1670	1670	1670	0
154	20230904	162100	101710359	1670	1670	1670	1670	0
155	20230904	162000	101710359	1670	1670	1670	1670	0
156	20230904	161900	101710359	1670	1670	1670	1670	0
157	20230904	161800	101710359	1670	1670	1670	1670	0
158	20230904	161700	101710359	1670	1670	1670	1670	0
159	20230904	161600	101710359	1670	1670	1670	1670	0
160	20230904	161500	101710359	1670	1670	1670	1670	0
161	20230904	161400	101710359	1670	1670	1670	1670	0
162	20230904	161300	101710359	1670	1670	1670	1670	0
163	20230904	161200	101710359	1670	1670	1670	1670	0
164	20230904	161100	101710359	1670	1670	1670	1670	0
165	20230904	161000	101710359	1670	1670	1670	1670	0
166	20230904	160900	101710359	1670	1670	1670	1670	0
167	20230904	160800	101710359	1670	1670	1670	1670	0
168	20230904	160700	101710359	1670	1670	1670	1670	0
169	20230904	160600	101710359	1670	1670	1670	1670	0
170	20230904	160500	101710359	1670	1670	1670	1670	0
171	20230904	160400	101710359	1670	1670	1670	1670	0
172	20230904	160300	101710359	1670	1670	1670	1670	0
173	20230904	160200	101710359	1670	1670	1670	1670	0
174	20230904	160100	101710359	1670	1670	1670	1670	0
175	20230904	160000	101710359	1670	1670	1670	1670	0
176	20230904	155900	101710359	1670	1670	1670	1670	0
177	20230904	155800	101710359	1670	1670	1670	1670	0
178	20230904	155700	101710359	1670	1670	1670	1670	0
179	20230904	155600	101710359	1670	1670	1670	1670	0
180	20230904	155500	101710359	1670	1670	1670	1670	0
181	20230904	155400	101710359	1670	1670	1670	1670	0
182	20230904	155300	101710359	1670	1670	1670	1670	316
183	20230904	155200	101710359	1670	1670	1670	1670	0
184	20230904	155100	101710359	1670	1670	1670	1670	0
185	20230904	155000	101710359	1670	1670	1670	1670	0
186	20230904	154900	101710359	1670	1670	1670	1670	0
187	20230904	154800	101710359	1670	1670	1670	1670	0
188	20230904	154700	101710359	1670	1670	1670	1670	0
189	20230904	154600	101710359	1670	1670	1670	1670	0
190	20230904	154500	101710359	1670	1670	1670	1670	0
191	20230904	154400	101710359	1670	1670	1670	1670	0
192	20230904	154300	101710359	1670	1670	1670	1670	0
193	20230904	154200	101710359	1670	1670	1670	1670	0
194	20230904	154100	101710359	1670	1670	1670	1670	0
195	20230904	154000	101710359	1670	1670	1670	1670	0
196	20230904	153900	101710359	1670	1670	1670	1670	0
197	20230904	153800	101710359	1670	1670	1670	1670	0
198	20230904	153700	101710359	1670	1670	1670	1670	0
199	20230904	153600	101710359	1670	1670	1670	1670	0
200	20230904	153500	101710359	1670	1670	1670	1670	0
201	20230904	153400	101710359	1670	1670	1670	1670	0
202	20230904	153300	101710359	1670	1670	1670	1670	0
203	20230904	153200	101710359	1670	1670	1670	1670	0
204	20230904	153100	101710359	1670	1670	1670	1670	0
205	20230904	153000	101710359	1670	1670	1670	1670	316
206	20230904	152900	101182639	1677	1677	1677	1677	0
207	20230904	152800	101182639	1677	1677	1677	1677	0
208	20230904	152700	101182639	1677	1677	1677	1677	0
209	20230904	152600	101182639	1677	1677	1677	1677	0
210	20230904	152500	101182639	1677	1677	1677	1677	0
211	20230904	152400	101182639	1677	1677	1677	1677	0
212	20230904	152300	101182639	1677	1677	1677	1677	0
213	20230904	152200	101182639	1677	1677	1677	1677	0
214	20230904	152100	101182639	1677	1677	1677	1677	0
215	20230904	152000	101182639	1677	1677	1677	1677	0
216	20230904	151900	101182639	1677	1678	1678	1672	50
217	20230904	151800	101098998	1678	1678	1678	1678	0
218	20230904	151700	101098998	1678	1678	1678	1678	0
219	20230904	151600	101098998	1678	1678	1678	1678	0
220	20230904	151500	101098998	1678	1679	1679	1678	12
221	20230904	151400	101078851	1679	1679	1679	1679	0
222	20230904	151300	101078851	1679	1679	1679	1679	0
223	20230904	151200	101078851	1679	1679	1679	1679	1
224	20230904	151100	101077172	1672	1672	1672	1672	0
225	20230904	151000	101077172	1672	1672	1672	1672	62
226	20230904	150900	100973508	1673	1673	1673	1673	0
227	20230904	150800	100973508	1673	1673	1673	1673	3266
228	20230904	150700	95509490	1679	1679	1679	1679	0
229	20230904	150600	95509490	1679	1679	1679	1679	0
230	20230904	150500	95509490	1679	1679	1679	1679	0
231	20230904	150400	95509490	1679	1679	1679	1679	0
232	20230904	150300	95509490	1679	1679	1679	1679	0
233	20230904	150200	95509490	1679	1679	1679	1679	2
234	20230904	150100	95506132	1673	1673	1673	1673	0
235	20230904	150000	95506132	1673	1673	1673	1673	0
236	20230904	145900	95506132	1673	1675	1675	1673	90
237	20230904	145800	95355552	1680	1680	1680	1680	1
238	20230904	145700	95353872	1681	1681	1681	1681	1
239	20230904	145600	95352191	1681	1681	1681	1681	1
240	20230904	145500	95350510	1673	1682	1682	1673	201
241	20230904	145400	95014223	1682	1682	1682	1682	0
242	20230904	145300	95014223	1682	1682	1682	1682	1
243	20230904	145200	95012541	1682	1680	1682	1680	7
244	20230904	145100	95000779	1682	1682	1682	1682	1
245	20230904	145000	94999097	1682	1682	1682	1682	1
246	20230904	144900	94997415	1682	1682	1682	1682	1
247	20230904	144800	94995733	1682	1682	1682	1682	0
248	20230904	144700	94995733	1682	1682	1682	1682	1
249	20230904	144600	94994051	1682	1682	1682	1682	1
250	20230904	144500	94992369	1682	1682	1682	1682	1
251	20230904	144400	94990687	1682	1682	1682	1682	1
252	20230904	144300	94989005	1682	1682	1682	1682	1
253	20230904	144200	94987323	1682	1682	1682	1682	0
254	20230904	144100	94987323	1682	1682	1682	1682	1
255	20230904	144000	94985641	1682	1682	1682	1682	1
256	20230904	143900	94983959	1682	1682	1682	1682	1
257	20230904	143800	94982277	1682	1682	1682	1682	1
258	20230904	143700	94980595	1682	1682	1682	1682	1
259	20230904	143600	94978913	1682	1682	1682	1682	0
260	20230904	143500	94978913	1682	1682	1682	1682	1
261	20230904	143400	94977231	1682	1682	1682	1682	1
262	20230904	143300	94975549	1682	1682	1682	1682	1
263	20230904	143200	94973867	1682	1682	1682	1682	2
264	20230904	143100	94970503	1682	1682	1682	1682	1
265	20230904	143000	94968821	1682	1682	1682	1682	0
266	20230904	142900	94968821	1682	1682	1682	1682	1
267	20230904	142800	94967139	1682	1682	1682	1682	1
268	20230904	142700	94965457	1682	1682	1682	1682	1
269	20230904	142600	94963775	1682	1682	1682	1682	1
270	20230904	142500	94962093	1682	1682	1682	1682	1
271	20230904	142400	94960411	1682	1682	1682	1682	956
272	20230904	142300	93352419	1682	1673	1682	1673	2
273	20230904	142200	93349064	1683	1682	1683	1682	351
274	20230904	142100	92758681	1683	1683	1683	1683	1
275	20230904	142000	92756998	1684	1684	1684	1684	1
276	20230904	141900	92755314	1686	1685	1686	1685	500
277	20230904	141800	91912512	1685	1674	1685	1674	4
278	20230904	141700	91905805	1686	1686	1686	1686	1
279	20230904	141600	91904119	1686	1686	1686	1686	1
280	20230904	141500	91902433	1687	1687	1687	1687	1
281	20230904	141400	91900746	1688	1688	1688	1688	1
282	20230904	141300	91899058	1688	1679	1688	1679	200
283	20230904	141200	91562361	1679	1679	1679	1679	291
284	20230904	141100	91073772	1678	1678	1678	1678	401
285	20230904	141000	90400894	1678	1678	1678	1678	1
286	20230904	140900	90399216	1678	1678	1678	1678	2
287	20230904	140800	90395860	1678	1678	1678	1678	1
288	20230904	140700	90394182	1678	1678	1678	1678	0
289	20230904	140600	90394182	1678	1678	1678	1678	1
290	20230904	140500	90392504	1677	1668	1677	1668	2
291	20230904	140400	90389159	1678	1678	1678	1678	1
292	20230904	140300	90387481	1678	1678	1678	1678	51
293	20230904	140200	90301903	1679	1679	1679	1679	1
294	20230904	140100	90300224	1678	1674	1678	1674	1000
295	20230904	140000	88624556	1674	1666	1674	1666	6
296	20230904	135900	88614552	1674	1674	1674	1674	1
297	20230904	135800	88612878	1674	1674	1674	1674	1
298	20230904	135700	88611204	1674	1674	1674	1674	1
299	20230904	135600	88609530	1666	1674	1674	1666	301
300	20230904	135500	88107634	1674	1674	1674	1674	0
301	20230904	135400	88107634	1674	1674	1674	1674	1
302	20230904	135300	88105960	1674	1674	1674	1674	1
303	20230904	135200	88104286	1674	1674	1674	1674	1
304	20230904	135100	88102612	1674	1674	1674	1674	1
305	20230904	135000	88100938	1674	1674	1674	1674	1
306	20230904	134900	88099264	1674	1674	1674	1674	0
307	20230904	134800	88099264	1674	1674	1674	1674	1
308	20230904	134700	88097590	1674	1674	1674	1674	1
309	20230904	134600	88095916	1674	1674	1674	1674	1
310	20230904	134500	88094242	1674	1674	1674	1674	1
311	20230904	134400	88092568	1674	1674	1674	1674	0
312	20230904	134300	88092568	1674	1674	1674	1674	1
313	20230904	134200	88090894	1674	1674	1674	1674	1
314	20230904	134100	88089220	1674	1674	1674	1674	1
315	20230904	134000	88087546	1674	1675	1678	1674	721
316	20230904	133900	86880073	1675	1674	1675	1674	400
317	20230904	133800	86210363	1674	1674	1674	1674	0
318	20230904	133700	86210363	1674	1673	1674	1673	3139
319	20230904	133600	80958815	1673	1673	1673	1673	1
320	20230904	133500	80957142	1673	1673	1673	1673	1
321	20230904	133400	80955469	1673	1673	1673	1673	1
322	20230904	133300	80953796	1673	1673	1673	1673	101
323	20230904	133200	80784823	1673	1673	1673	1673	0
324	20230904	133100	80784823	1673	1673	1673	1673	1
325	20230904	133000	80783150	1673	1673	1673	1673	1
326	20230904	132900	80781477	1673	1673	1673	1673	1
327	20230904	132800	80779804	1673	1673	1673	1673	1
328	20230904	132700	80778131	1673	1673	1673	1673	1
329	20230904	132600	80776458	1673	1673	1673	1673	0
330	20230904	132500	80776458	1673	1673	1673	1673	4
331	20230904	132400	80769766	1673	1664	1673	1663	11501
332	20230904	132300	61643175	1673	1673	1673	1673	5
333	20230904	132200	61634810	1673	1673	1673	1673	1
334	20230904	132100	61633137	1665	1665	1665	1665	349
335	20230904	132000	61052052	1665	1665	1665	1665	108
336	20230904	131900	60872232	1673	1673	1673	1673	1
337	20230904	131800	60870559	1673	1673	1673	1673	1
338	20230904	131700	60868886	1673	1673	1673	1673	1
339	20230904	131600	60867213	1673	1673	1673	1673	1
340	20230904	131500	60865540	1673	1673	1673	1673	1
341	20230904	131400	60863867	1665	1665	1665	1665	0
342	20230904	131300	60863867	1665	1672	1673	1665	6
343	20230904	131200	60853848	1672	1672	1672	1672	8
344	20230904	131100	60840472	1672	1672	1672	1672	1
345	20230904	131000	60838800	1672	1672	1672	1672	1
346	20230904	130900	60837128	1663	1666	1666	1663	5094
347	20230904	130800	52363261	1673	1673	1673	1673	1
348	20230904	130700	52361588	1673	1673	1673	1673	2
349	20230904	130600	52358242	1665	1665	1673	1665	7
350	20230904	130500	52346579	1673	1673	1673	1673	1
351	20230904	130400	52344906	1673	1673	1673	1673	1
352	20230904	130300	52343233	1673	1673	1673	1673	0
353	20230904	130200	52343233	1673	1673	1673	1673	1
354	20230904	130100	52341560	1673	1673	1673	1673	11
355	20230904	130000	52323157	1673	1673	1673	1673	198
356	20230904	125900	51991903	1673	1673	1673	1673	1
357	20230904	125800	51990230	1673	1673	1673	1673	1
358	20230904	125700	51988557	1673	1673	1673	1673	0
359	20230904	125600	51988557	1673	1673	1673	1673	1
360	20230904	125500	51986884	1673	1673	1673	1673	1
361	20230904	125400	51985211	1673	1673	1673	1673	1
362	20230904	125300	51983538	1673	1673	1673	1673	1
363	20230904	125200	51981865	1673	1673	1673	1673	1
364	20230904	125100	51980192	1664	1664	1664	1664	0
365	20230904	125000	51980192	1664	1673	1673	1664	319
366	20230904	124900	51449367	1673	1673	1673	1673	1
367	20230904	124800	51447694	1673	1673	1673	1673	1
368	20230904	124700	51446021	1673	1672	1673	1672	124
369	20230904	124600	51238692	1672	1672	1672	1672	11
370	20230904	124500	51220300	1663	1663	1663	1663	7610
371	20230904	124400	38564870	1672	1672	1672	1672	1
372	20230904	124300	38563198	1672	1672	1672	1672	1
373	20230904	124200	38561526	1672	1672	1672	1672	1
374	20230904	124100	38559854	1672	1664	1672	1663	282
375	20230904	124000	38090837	1664	1672	1672	1664	3
376	20230904	123900	38085837	1664	1665	1665	1664	701
377	20230904	123800	36919363	1673	1673	1673	1673	1
378	20230904	123700	36917690	1673	1667	1673	1664	2591
379	20230904	123600	32601969	1673	1673	1673	1673	1
380	20230904	123500	32600296	1673	1673	1673	1673	1
381	20230904	123400	32598623	1673	1673	1673	1673	0
382	20230904	123300	32598623	1673	1673	1673	1673	6
383	20230904	123200	32588585	1673	1667	1673	1667	6
384	20230904	123100	32578577	1673	1673	1673	1673	1
385	20230904	123000	32576904	1673	1673	1673	1673	1
386	20230904	122900	32575231	1673	1673	1673	1673	1
387	20230904	122800	32573558	1667	1672	1672	1667	281
388	20230904	122700	32104966	1673	1673	1673	1673	1
389	20230904	122600	32103293	1673	1673	1673	1673	1
390	20230904	122500	32101620	1673	1673	1673	1673	1
391	20230904	122400	32099947	1673	1673	1673	1673	1
392	20230904	122300	32098274	1673	1673	1673	1673	1
393	20230904	122200	32096601	1673	1673	1673	1673	0
394	20230904	122100	32096601	1673	1672	1673	1672	2
395	20230904	122000	32093256	1673	1672	1673	1672	3
396	20230904	121900	32088239	1672	1673	1673	1672	53
397	20230904	121800	31999622	1671	1671	1671	1671	13
398	20230904	121700	31977899	1671	1671	1671	1667	13
399	20230904	121600	31956216	1667	1667	1667	1667	3
400	20230904	121500	31951215	1671	1671	1671	1671	1
401	20230904	121400	31949544	1671	1671	1671	1671	1
402	20230904	121300	31947873	1671	1671	1671	1671	1
403	20230904	121200	31946202	1671	1671	1671	1671	1
404	20230904	121100	31944531	1671	1671	1671	1671	1
405	20230904	121000	31942860	1671	1671	1671	1671	0
406	20230904	120900	31942860	1671	1671	1671	1671	1
407	20230904	120800	31941189	1671	1671	1671	1671	1
408	20230904	120700	31939518	1671	1671	1671	1671	1
409	20230904	120600	31937847	1671	1671	1671	1671	32
410	20230904	120500	31884375	1671	1672	1672	1671	17
411	20230904	120400	31855967	1672	1672	1672	1672	0
412	20230904	120300	31855967	1672	1672	1672	1672	1
413	20230904	120200	31854295	1672	1672	1672	1672	1
414	20230904	120100	31852623	1673	1673	1673	1673	1
415	20230904	120000	31850950	1673	1673	1673	1673	1
416	20230904	115900	31849277	1673	1673	1673	1673	0
417	20230904	115800	31849277	1673	1673	1673	1673	1
418	20230904	115700	31847604	1673	1673	1673	1673	1
419	20230904	115600	31845931	1673	1673	1673	1673	1
420	20230904	115500	31844258	1671	1673	1673	1671	295
421	20230904	115400	31351311	1673	1673	1673	1673	1
422	20230904	115300	31349638	1673	1673	1673	1673	0
423	20230904	115200	31349638	1673	1673	1673	1673	1
424	20230904	115100	31347965	1673	1673	1673	1673	1
425	20230904	115000	31346292	1673	1673	1673	1673	1
426	20230904	114900	31344619	1673	1673	1673	1673	1
427	20230904	114800	31342946	1673	1673	1673	1673	1
428	20230904	114700	31341273	1673	1673	1673	1673	1
429	20230904	114600	31339600	1673	1673	1673	1673	1
430	20230904	114500	31337927	1673	1673	1673	1673	1
431	20230904	114400	31336254	1673	1673	1673	1673	1
432	20230904	114300	31334581	1673	1673	1673	1673	1
433	20230904	114200	31332908	1673	1673	1673	1673	1
434	20230904	114100	31331235	1673	1673	1673	1673	0
435	20230904	114000	31331235	1673	1673	1673	1673	1
436	20230904	113900	31329562	1673	1673	1673	1673	1
437	20230904	113800	31327889	1673	1673	1673	1673	1
438	20230904	113700	31326216	1667	1673	1673	1667	5
439	20230904	113600	31317875	1673	1673	1673	1673	1
440	20230904	113500	31316202	1673	1673	1673	1673	0
441	20230904	113400	31316202	1673	1673	1673	1673	1
442	20230904	113300	31314529	1673	1673	1673	1673	1
443	20230904	113200	31312856	1673	1673	1673	1673	1
444	20230904	113100	31311183	1673	1673	1673	1673	1
445	20230904	113000	31309510	1673	1673	1673	1673	1
446	20230904	112900	31307837	1673	1673	1673	1673	0
447	20230904	112800	31307837	1673	1667	1673	1667	3
448	20230904	112700	31302830	1673	1668	1673	1667	294
449	20230904	112600	30812443	1668	1668	1668	1668	155
450	20230904	112500	30553903	1668	1672	1673	1668	467
451	20230904	112400	29773994	1672	1672	1672	1672	0
452	20230904	112300	29773994	1672	1672	1672	1672	1
453	20230904	112200	29772322	1672	1672	1672	1672	46
454	20230904	112100	29695410	1673	1673	1673	1673	1
455	20230904	112000	29693737	1673	1673	1673	1673	1
456	20230904	111900	29692064	1673	1673	1673	1673	1
457	20230904	111800	29690391	1673	1673	1673	1673	2
458	20230904	111700	29687045	1673	1673	1673	1673	1
459	20230904	111600	29685372	1673	1673	1673	1673	1
460	20230904	111500	29683699	1673	1673	1673	1673	1
461	20230904	111400	29682026	1673	1673	1673	1673	1
462	20230904	111300	29680353	1673	1673	1673	1673	1
463	20230904	111200	29678680	1673	1673	1673	1673	0
464	20230904	111100	29678680	1673	1673	1673	1673	1
465	20230904	111000	29677007	1673	1673	1673	1673	1
466	20230904	110900	29675334	1673	1673	1673	1673	1
467	20230904	110800	29673661	1673	1673	1673	1673	1
468	20230904	110700	29671988	1673	1673	1673	1673	1
469	20230904	110600	29670315	1673	1673	1673	1673	0
470	20230904	110500	29670315	1673	1673	1673	1673	1
471	20230904	110400	29668642	1673	1673	1673	1673	1
472	20230904	110300	29666969	1673	1673	1673	1673	1
473	20230904	110200	29665296	1673	1673	1673	1673	235
474	20230904	110100	29272141	1673	1672	1673	1672	159
475	20230904	110000	29006193	1672	1672	1672	1672	0
476	20230904	105900	29006193	1672	1672	1672	1672	1
477	20230904	105800	29004521	1672	1672	1672	1672	1
478	20230904	105700	29002849	1673	1673	1673	1673	1
479	20230904	105600	29001176	1673	1673	1673	1673	1
480	20230904	105500	28999503	1668	1673	1673	1668	2
481	20230904	105400	28996162	1673	1673	1673	1673	0
482	20230904	105300	28996162	1673	1673	1673	1673	1
483	20230904	105200	28994489	1673	1673	1673	1673	1
484	20230904	105100	28992816	1668	1673	1673	1668	51
485	20230904	105000	28907727	1673	1673	1673	1673	1
486	20230904	104900	28906054	1673	1673	1673	1673	0
487	20230904	104800	28906054	1673	1673	1673	1673	1
488	20230904	104700	28904381	1673	1673	1673	1673	1
489	20230904	104600	28902708	1673	1673	1673	1673	1
490	20230904	104500	28901035	1673	1673	1673	1673	1
491	20230904	104400	28899362	1673	1673	1673	1673	1
492	20230904	104300	28897689	1673	1673	1673	1673	0
493	20230904	104200	28897689	1673	1673	1673	1673	1
494	20230904	104100	28896016	1673	1673	1673	1672	14
495	20230904	104000	28872597	1673	1673	1673	1673	637
496	20230904	103900	27806896	1673	1673	1673	1673	1
497	20230904	103800	27805223	1673	1673	1673	1673	1
498	20230904	103700	27803550	1673	1673	1673	1673	10
499	20230904	103600	27786820	1673	1673	1673	1673	1
500	20230904	103500	27785147	1673	1673	1673	1673	1
501	20230904	103400	27783474	1673	1673	1673	1673	1
502	20230904	103300	27781801	1673	1673	1673	1673	1
503	20230904	103200	27780128	1673	1673	1673	1673	1
504	20230904	103100	27778455	1673	1673	1673	1673	0
505	20230904	103000	27778455	1673	1673	1673	1673	1
506	20230904	102900	27776782	1673	1673	1673	1673	1
507	20230904	102800	27775109	1673	1673	1673	1673	1
508	20230904	102700	27773436	1673	1673	1673	1673	1
509	20230904	102600	27771763	1673	1673	1673	1673	1
510	20230904	102500	27770090	1673	1673	1673	1673	0
511	20230904	102400	27770090	1673	1673	1673	1673	2
512	20230904	102300	27766744	1672	1672	1672	1672	1
513	20230904	102200	27765072	1672	1672	1672	1672	1
514	20230904	102100	27763400	1672	1672	1672	1672	1
515	20230904	102000	27761728	1672	1672	1672	1672	1
516	20230904	101900	27760056	1668	1668	1668	1668	0
517	20230904	101800	27760056	1668	1674	1674	1668	2012
518	20230904	101700	24403981	1675	1674	1675	1674	2
519	20230904	101600	24400632	1674	1669	1674	1669	42
520	20230904	101500	24330337	1673	1673	1673	1673	1
521	20230904	101400	24328664	1673	1673	1673	1673	0
522	20230904	101300	24328664	1673	1673	1673	1673	1
523	20230904	101200	24326991	1675	1675	1675	1675	1
524	20230904	101100	24325316	1675	1675	1675	1675	1
525	20230904	101000	24323641	1677	1677	1677	1677	1
526	20230904	100900	24321964	1677	1677	1677	1677	1
527	20230904	100800	24320287	1678	1678	1678	1678	0
528	20230904	100700	24320287	1678	1678	1678	1678	1
529	20230904	100600	24318609	1677	1677	1677	1677	1
530	20230904	100500	24316932	1677	1677	1677	1677	1
531	20230904	100400	24315255	1675	1675	1675	1675	1
532	20230904	100300	24313580	1675	1675	1675	1675	1
533	20230904	100200	24311905	1675	1675	1675	1675	0
534	20230904	100100	24311905	1675	1675	1675	1675	1
535	20230904	100000	24310230	1677	1677	1677	1677	1
536	20230904	095900	24308553	1677	1677	1677	1677	1
537	20230904	095800	24306876	1677	1677	1677	1677	3
538	20230904	095700	24301845	1677	1677	1677	1677	1
539	20230904	095600	24300168	1678	1678	1678	1678	0
540	20230904	095500	24300168	1678	1678	1678	1678	1
541	20230904	095400	24298490	1676	1676	1676	1676	1
542	20230904	095300	24296814	1678	1678	1678	1678	1
543	20230904	095200	24295136	1678	1678	1678	1678	1
544	20230904	095100	24293458	1669	1677	1677	1669	101
545	20230904	095000	24124881	1669	1670	1670	1669	300
546	20230904	094900	23624081	1669	1687	1687	1669	101
547	20230904	094800	23455459	1687	1687	1687	1687	1
548	20230904	094700	23453772	1687	1687	1687	1687	1
549	20230904	094600	23452085	1687	1687	1687	1687	1
550	20230904	094500	23450398	1686	1686	1686	1686	1
551	20230904	094400	23448712	1688	1688	1688	1688	0
552	20230904	094300	23448712	1688	1688	1688	1688	1
553	20230904	094200	23447024	1691	1683	1691	1683	41
554	20230904	094100	23377823	1683	1683	1683	1683	1
555	20230904	094000	23376140	1683	1683	1683	1683	1
556	20230904	093900	23374457	1685	1685	1685	1685	0
557	20230904	093800	23374457	1685	1685	1685	1685	1
558	20230904	093700	23372772	1685	1685	1685	1685	2
559	20230904	093600	23369402	1685	1683	1685	1683	11
560	20230904	093500	23350887	1683	1683	1683	1683	11
561	20230904	093400	23332374	1672	1672	1672	1672	1981
562	20230904	093300	20020142	1672	1672	1672	1672	0
563	20230904	093200	20020142	1672	1672	1672	1672	1
564	20230904	093100	20018470	1672	1672	1672	1672	1
565	20230904	093000	20016798	1672	1666	1672	1666	104
566	20230904	092900	19843522	1668	1668	1668	1668	40
567	20230904	092800	19776802	1668	1668	1668	1668	1
568	20230904	092700	19775134	1668	1668	1668	1668	1
569	20230904	092600	19773466	1671	1672	1672	1670	1014
570	20230904	092500	18079557	1685	1685	1685	1685	1
571	20230904	092400	18077872	1685	1685	1685	1685	1
572	20230904	092300	18076187	1685	1685	1685	1685	1
573	20230904	092200	18074502	1671	1684	1685	1671	6
574	20230904	092100	18064449	1687	1687	1687	1687	0
575	20230904	092000	18064449	1687	1687	1687	1687	28
576	20230904	091900	18017213	1687	1687	1687	1687	1
577	20230904	091800	18015526	1687	1687	1687	1687	1
578	20230904	091700	18013839	1687	1687	1687	1687	1
579	20230904	091600	18012152	1687	1687	1687	1687	1
580	20230904	091500	18010465	1687	1687	1687	1687	0
581	20230904	091400	18010465	1687	1687	1687	1687	1
582	20230904	091300	18008778	1687	1687	1687	1687	1
583	20230904	091200	18007091	1674	1687	1687	1674	102
584	20230904	091100	17836330	1689	1675	1689	1675	116
585	20230904	091000	17642016	1689	1688	1689	1688	201
586	20230904	090900	17302582	1689	1665	1690	1665	381
587	20230904	090800	16662056	1665	1665	1665	1665	0
588	20230904	090700	16662056	1665	1665	1665	1665	163
589	20230904	090600	16390661	1665	1670	1670	1655	251
590	20230904	090500	15974816	1665	1665	1665	1665	2239
591	20230904	090400	12246881	1665	1665	1665	1665	0
592	20230904	090300	12246881	1665	1665	1665	1665	0
593	20230904	090200	12246881	1665	1674	1674	1665	1940
594	20230904	090100	9005858	1675	1681	1681	1674	3693
595	20230904	090000	2813725	1682	1691	1691	1682	1664