KissMeData/013700/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185400	70146775	1586	1586	1586	1586	581
3	20230926	185300	70146775	1586	1586	1586	1586	0
4	20230926	185200	70146775	1586	1586	1586	1586	0
5	20230926	185100	70146775	1586	1586	1586	1586	0
6	20230926	185000	70146775	1586	1586	1586	1586	0
7	20230926	184900	70146775	1586	1586	1586	1586	0
8	20230926	184800	70146775	1586	1586	1586	1586	0
9	20230926	184700	70146775	1586	1586	1586	1586	0
10	20230926	184600	70146775	1586	1586	1586	1586	0
11	20230926	184500	70146775	1586	1586	1586	1586	0
12	20230926	184400	70146775	1586	1586	1586	1586	0
13	20230926	184300	70146775	1586	1586	1586	1586	0
14	20230926	184200	70146775	1586	1586	1586	1586	0
15	20230926	184100	70146775	1586	1586	1586	1586	0
16	20230926	184000	70146775	1586	1586	1586	1586	0
17	20230926	183900	70146775	1586	1586	1586	1586	0
18	20230926	183800	70146775	1586	1586	1586	1586	0
19	20230926	183700	70146775	1586	1586	1586	1586	0
20	20230926	183600	70146775	1586	1586	1586	1586	0
21	20230926	183500	70146775	1586	1586	1586	1586	0
22	20230926	183400	70146775	1586	1586	1586	1586	0
23	20230926	183300	70146775	1586	1586	1586	1586	0
24	20230926	183200	70146775	1586	1586	1586	1586	0
25	20230926	183100	70146775	1586	1586	1586	1586	0
26	20230926	183000	70146775	1586	1586	1586	1586	0
27	20230926	182900	70146775	1586	1586	1586	1586	0
28	20230926	182800	70146775	1586	1586	1586	1586	0
29	20230926	182700	70146775	1586	1586	1586	1586	0
30	20230926	182600	70146775	1586	1586	1586	1586	0
31	20230926	182500	70146775	1586	1586	1586	1586	0
32	20230926	182400	70146775	1586	1586	1586	1586	581
33	20230926	182300	70146775	1586	1586	1586	1586	0
34	20230926	182200	70146775	1586	1586	1586	1586	0
35	20230926	182100	70146775	1586	1586	1586	1586	0
36	20230926	182000	70146775	1586	1586	1586	1586	0
37	20230926	181900	70146775	1586	1586	1586	1586	0
38	20230926	181800	70146775	1586	1586	1586	1586	0
39	20230926	181700	70146775	1586	1586	1586	1586	0
40	20230926	181600	70146775	1586	1586	1586	1586	0
41	20230926	181500	70146775	1586	1586	1586	1586	0
42	20230926	181400	70146775	1586	1586	1586	1586	0
43	20230926	181300	70146775	1586	1586	1586	1586	0
44	20230926	181200	70146775	1586	1586	1586	1586	0
45	20230926	181100	70146775	1586	1586	1586	1586	0
46	20230926	181000	70146775	1586	1586	1586	1586	0
47	20230926	180900	70146775	1586	1586	1586	1586	0
48	20230926	180800	70146775	1586	1586	1586	1586	0
49	20230926	180700	70146775	1586	1586	1586	1586	0
50	20230926	180600	70146775	1586	1586	1586	1586	0
51	20230926	180500	70146775	1586	1586	1586	1586	0
52	20230926	180400	70146775	1586	1586	1586	1586	0
53	20230926	180300	70146775	1586	1586	1586	1586	0
54	20230926	180200	70146775	1586	1586	1586	1586	0
55	20230926	180100	70146775	1586	1586	1586	1586	0
56	20230926	180000	70146775	1586	1586	1586	1586	0
57	20230926	175900	70146775	1586	1586	1586	1586	0
58	20230926	175800	70146775	1586	1586	1586	1586	0
59	20230926	175700	70146775	1586	1586	1586	1586	0
60	20230926	175600	70146775	1586	1586	1586	1586	0
61	20230926	175500	70146775	1586	1586	1586	1586	0
62	20230926	175400	70146775	1586	1586	1586	1586	581
63	20230926	175300	70146775	1586	1586	1586	1586	0
64	20230926	175200	70146775	1586	1586	1586	1586	0
65	20230926	175100	70146775	1586	1586	1586	1586	0
66	20230926	175000	70146775	1586	1586	1586	1586	0
67	20230926	174900	70146775	1586	1586	1586	1586	0
68	20230926	174800	70146775	1586	1586	1586	1586	0
69	20230926	174700	70146775	1586	1586	1586	1586	0
70	20230926	174600	70146775	1586	1586	1586	1586	0
71	20230926	174500	70146775	1586	1586	1586	1586	0
72	20230926	174400	70146775	1586	1586	1586	1586	0
73	20230926	174300	70146775	1586	1586	1586	1586	0
74	20230926	174200	70146775	1586	1586	1586	1586	0
75	20230926	174100	70146775	1586	1586	1586	1586	0
76	20230926	174000	70146775	1586	1586	1586	1586	0
77	20230926	173900	70146775	1586	1586	1586	1586	0
78	20230926	173800	70146775	1586	1586	1586	1586	0
79	20230926	173700	70146775	1586	1586	1586	1586	0
80	20230926	173600	70146775	1586	1586	1586	1586	0
81	20230926	173500	70146775	1586	1586	1586	1586	0
82	20230926	173400	70146775	1586	1586	1586	1586	0
83	20230926	173300	70146775	1586	1586	1586	1586	0
84	20230926	173200	70146775	1586	1586	1586	1586	0
85	20230926	173100	70146775	1586	1586	1586	1586	0
86	20230926	173000	70146775	1586	1586	1586	1586	0
87	20230926	172900	70146775	1586	1586	1586	1586	0
88	20230926	172800	70146775	1586	1586	1586	1586	0
89	20230926	172700	70146775	1586	1586	1586	1586	0
90	20230926	172600	70146775	1586	1586	1586	1586	0
91	20230926	172500	70146775	1586	1586	1586	1586	0
92	20230926	172400	70146775	1586	1586	1586	1586	581
93	20230926	172300	70146775	1586	1586	1586	1586	0
94	20230926	172200	70146775	1586	1586	1586	1586	0
95	20230926	172100	70146775	1586	1586	1586	1586	0
96	20230926	172000	70146775	1586	1586	1586	1586	0
97	20230926	171900	70146775	1586	1586	1586	1586	0
98	20230926	171800	70146775	1586	1586	1586	1586	0
99	20230926	171700	70146775	1586	1586	1586	1586	0
100	20230926	171600	70146775	1586	1586	1586	1586	0
101	20230926	171500	70146775	1586	1586	1586	1586	0
102	20230926	171400	70146775	1586	1586	1586	1586	0
103	20230926	171300	70146775	1586	1586	1586	1586	0
104	20230926	171200	70146775	1586	1586	1586	1586	0
105	20230926	171100	70146775	1586	1586	1586	1586	0
106	20230926	171000	70146775	1586	1586	1586	1586	0
107	20230926	170900	70146775	1586	1586	1586	1586	0
108	20230926	170800	70146775	1586	1586	1586	1586	0
109	20230926	170700	70146775	1586	1586	1586	1586	0
110	20230926	170600	70146775	1586	1586	1586	1586	0
111	20230926	170500	70146775	1586	1586	1586	1586	0
112	20230926	170400	70146775	1586	1586	1586	1586	0
113	20230926	170300	70146775	1586	1586	1586	1586	0
114	20230926	170200	70146775	1586	1586	1586	1586	0
115	20230926	170100	70146775	1586	1586	1586	1586	0
116	20230926	170000	70146775	1586	1586	1586	1586	0
117	20230926	165900	70146775	1586	1586	1586	1586	0
118	20230926	165800	70146775	1586	1586	1586	1586	0
119	20230926	165700	70146775	1586	1586	1586	1586	0
120	20230926	165600	70146775	1586	1586	1586	1586	0
121	20230926	165500	70146775	1586	1586	1586	1586	0
122	20230926	165400	70146775	1586	1586	1586	1586	581
123	20230926	165300	70146775	1586	1586	1586	1586	0
124	20230926	165200	70146775	1586	1586	1586	1586	0
125	20230926	165100	70146775	1586	1586	1586	1586	0
126	20230926	165000	70146775	1586	1586	1586	1586	0
127	20230926	164900	70146775	1586	1586	1586	1586	0
128	20230926	164800	70146775	1586	1586	1586	1586	0
129	20230926	164700	70146775	1586	1586	1586	1586	0
130	20230926	164600	70146775	1586	1586	1586	1586	0
131	20230926	164500	70146775	1586	1586	1586	1586	0
132	20230926	164400	70146775	1586	1586	1586	1586	0
133	20230926	164300	70146775	1586	1586	1586	1586	0
134	20230926	164200	70146775	1586	1586	1586	1586	0
135	20230926	164100	70146775	1586	1586	1586	1586	0
136	20230926	164000	70146775	1586	1586	1586	1586	0
137	20230926	163900	70146775	1586	1586	1586	1586	0
138	20230926	163800	70146775	1586	1586	1586	1586	0
139	20230926	163700	70146775	1586	1586	1586	1586	0
140	20230926	163600	70146775	1586	1586	1586	1586	0
141	20230926	163500	70146775	1586	1586	1586	1586	0
142	20230926	163400	70146775	1586	1586	1586	1586	0
143	20230926	163300	70146775	1586	1586	1586	1586	0
144	20230926	163200	70146775	1586	1586	1586	1586	0
145	20230926	163100	70146775	1586	1586	1586	1586	0
146	20230926	163000	70146775	1586	1586	1586	1586	0
147	20230926	162900	70146775	1586	1586	1586	1586	0
148	20230926	162800	70146775	1586	1586	1586	1586	0
149	20230926	162700	70146775	1586	1586	1586	1586	0
150	20230926	162600	70146775	1586	1586	1586	1586	0
151	20230926	162500	70146775	1586	1586	1586	1586	0
152	20230926	162400	70146775	1586	1586	1586	1586	581
153	20230926	162300	70146775	1586	1586	1586	1586	0
154	20230926	162200	70146775	1586	1586	1586	1586	0
155	20230926	162100	70146775	1586	1586	1586	1586	0
156	20230926	162000	70146775	1586	1586	1586	1586	0
157	20230926	161900	70146775	1586	1586	1586	1586	0
158	20230926	161800	70146775	1586	1586	1586	1586	0
159	20230926	161700	70146775	1586	1586	1586	1586	0
160	20230926	161600	70146775	1586	1586	1586	1586	0
161	20230926	161500	70146775	1586	1586	1586	1586	0
162	20230926	161400	70146775	1586	1586	1586	1586	0
163	20230926	161300	70146775	1586	1586	1586	1586	0
164	20230926	161200	70146775	1586	1586	1586	1586	0
165	20230926	161100	70146775	1586	1586	1586	1586	0
166	20230926	161000	70146775	1586	1586	1586	1586	0
167	20230926	160900	70146775	1586	1586	1586	1586	0
168	20230926	160800	70146775	1586	1586	1586	1586	0
169	20230926	160700	70146775	1586	1586	1586	1586	0
170	20230926	160600	70146775	1586	1586	1586	1586	0
171	20230926	160500	70146775	1586	1586	1586	1586	0
172	20230926	160400	70146775	1586	1586	1586	1586	0
173	20230926	160300	70146775	1586	1586	1586	1586	0
174	20230926	160200	70146775	1586	1586	1586	1586	0
175	20230926	160100	70146775	1586	1586	1586	1586	0
176	20230926	160000	70146775	1586	1586	1586	1586	0
177	20230926	155900	70146775	1586	1586	1586	1586	0
178	20230926	155800	70146775	1586	1586	1586	1586	0
179	20230926	155700	70146775	1586	1586	1586	1586	0
180	20230926	155600	70146775	1586	1586	1586	1586	0
181	20230926	155500	70146775	1586	1586	1586	1586	0
182	20230926	155400	70146775	1586	1586	1586	1586	581
183	20230926	155300	70146775	1586	1586	1586	1586	0
184	20230926	155200	70146775	1586	1586	1586	1586	0
185	20230926	155100	70146775	1586	1586	1586	1586	0
186	20230926	155000	70146775	1586	1586	1586	1586	0
187	20230926	154900	70146775	1586	1586	1586	1586	0
188	20230926	154800	70146775	1586	1586	1586	1586	0
189	20230926	154700	70146775	1586	1586	1586	1586	0
190	20230926	154600	70146775	1586	1586	1586	1586	0
191	20230926	154500	70146775	1586	1586	1586	1586	0
192	20230926	154400	70146775	1586	1586	1586	1586	0
193	20230926	154300	70146775	1586	1586	1586	1586	0
194	20230926	154200	70146775	1586	1586	1586	1586	0
195	20230926	154100	70146775	1586	1586	1586	1586	0
196	20230926	154000	70146775	1586	1586	1586	1586	0
197	20230926	153900	70146775	1586	1586	1586	1586	0
198	20230926	153800	70146775	1586	1586	1586	1586	0
199	20230926	153700	70146775	1586	1586	1586	1586	0
200	20230926	153600	70146775	1586	1586	1586	1586	0
201	20230926	153500	70146775	1586	1586	1586	1586	0
202	20230926	153400	70146775	1586	1586	1586	1586	0
203	20230926	153300	70146775	1586	1586	1586	1586	0
204	20230926	153200	70146775	1586	1586	1586	1586	0
205	20230926	153100	70146775	1586	1586	1586	1586	0
206	20230926	153000	70146775	1586	1586	1586	1586	581
207	20230926	152900	69225309	1572	1572	1572	1572	0
208	20230926	152800	69225309	1572	1572	1572	1572	0
209	20230926	152700	69225309	1572	1572	1572	1572	0
210	20230926	152600	69225309	1572	1572	1572	1572	0
211	20230926	152500	69225309	1572	1572	1572	1572	0
212	20230926	152400	69225309	1572	1572	1572	1572	0
213	20230926	152300	69225309	1572	1572	1572	1572	0
214	20230926	152200	69225309	1572	1572	1572	1572	0
215	20230926	152100	69225309	1572	1572	1572	1572	0
216	20230926	152000	69225309	1572	1572	1572	1572	0
217	20230926	151900	69225309	1572	1582	1588	1572	2179
218	20230926	151800	65773678	1582	1582	1582	1582	0
219	20230926	151700	65773678	1582	1582	1582	1582	0
220	20230926	151600	65773678	1582	1582	1582	1582	0
221	20230926	151500	65773678	1582	1582	1582	1582	0
222	20230926	151400	65773678	1582	1582	1582	1582	0
223	20230926	151300	65773678	1582	1582	1582	1582	669
224	20230926	151200	64715320	1583	1583	1583	1583	0
225	20230926	151100	64715320	1583	1583	1583	1583	0
226	20230926	151000	64715320	1583	1583	1583	1583	0
227	20230926	150900	64715320	1583	1583	1583	1583	0
228	20230926	150800	64715320	1583	1583	1583	1583	0
229	20230926	150700	64715320	1583	1579	1583	1579	218
230	20230926	150600	64370878	1580	1580	1580	1580	0
231	20230926	150500	64370878	1580	1580	1580	1580	0
232	20230926	150400	64370878	1580	1580	1580	1580	0
233	20230926	150300	64370878	1580	1580	1580	1580	300
234	20230926	150200	63896878	1583	1577	1583	1577	28
235	20230926	150100	63852588	1562	1571	1571	1562	750
236	20230926	150000	62675889	1583	1580	1583	1580	60
237	20230926	145900	62581086	1584	1584	1584	1584	0
238	20230926	145800	62581086	1584	1584	1584	1584	0
239	20230926	145700	62581086	1584	1584	1584	1584	0
240	20230926	145600	62581086	1584	1584	1584	1584	0
241	20230926	145500	62581086	1584	1584	1584	1584	0
242	20230926	145400	62581086	1584	1584	1584	1584	0
243	20230926	145300	62581086	1584	1584	1584	1584	0
244	20230926	145200	62581086	1584	1584	1584	1584	0
245	20230926	145100	62581086	1584	1584	1584	1584	0
246	20230926	145000	62581086	1584	1584	1584	1584	0
247	20230926	144900	62581086	1584	1570	1584	1570	168
248	20230926	144800	62315888	1570	1570	1570	1570	141
249	20230926	144700	62094518	1583	1583	1583	1583	0
250	20230926	144600	62094518	1583	1583	1583	1583	0
251	20230926	144500	62094518	1583	1583	1583	1583	0
252	20230926	144400	62094518	1583	1583	1583	1583	0
253	20230926	144300	62094518	1583	1583	1583	1583	0
254	20230926	144200	62094518	1583	1583	1583	1583	0
255	20230926	144100	62094518	1583	1583	1583	1583	0
256	20230926	144000	62094518	1583	1583	1583	1583	14
257	20230926	143900	62072356	1584	1584	1584	1584	0
258	20230926	143800	62072356	1584	1584	1584	1584	0
259	20230926	143700	62072356	1584	1584	1584	1584	0
260	20230926	143600	62072356	1584	1584	1584	1584	0
261	20230926	143500	62072356	1584	1584	1584	1584	0
262	20230926	143400	62072356	1584	1584	1584	1584	0
263	20230926	143300	62072356	1584	1584	1584	1584	0
264	20230926	143200	62072356	1584	1584	1584	1584	0
265	20230926	143100	62072356	1584	1584	1584	1584	0
266	20230926	143000	62072356	1584	1584	1584	1584	10
267	20230926	142900	62056516	1584	1584	1584	1584	0
268	20230926	142800	62056516	1584	1584	1584	1584	0
269	20230926	142700	62056516	1584	1584	1584	1584	0
270	20230926	142600	62056516	1584	1584	1584	1584	0
271	20230926	142500	62056516	1584	1584	1584	1584	0
272	20230926	142400	62056516	1584	1584	1584	1584	0
273	20230926	142300	62056516	1584	1584	1584	1584	0
274	20230926	142200	62056516	1584	1584	1584	1584	0
275	20230926	142100	62056516	1584	1584	1584	1584	0
276	20230926	142000	62056516	1584	1584	1584	1584	0
277	20230926	141900	62056516	1584	1584	1584	1584	0
278	20230926	141800	62056516	1584	1584	1584	1584	0
279	20230926	141700	62056516	1584	1584	1584	1584	0
280	20230926	141600	62056516	1584	1584	1584	1584	0
281	20230926	141500	62056516	1584	1584	1584	1584	0
282	20230926	141400	62056516	1584	1584	1584	1584	0
283	20230926	141300	62056516	1584	1584	1584	1584	0
284	20230926	141200	62056516	1584	1584	1584	1584	0
285	20230926	141100	62056516	1584	1584	1584	1584	0
286	20230926	141000	62056516	1584	1583	1584	1583	2000
287	20230926	140900	58888519	1584	1584	1584	1584	0
288	20230926	140800	58888519	1584	1584	1584	1584	0
289	20230926	140700	58888519	1584	1584	1584	1584	0
290	20230926	140600	58888519	1584	1584	1584	1584	0
291	20230926	140500	58888519	1584	1584	1584	1584	0
292	20230926	140400	58888519	1584	1580	1584	1580	270
293	20230926	140300	58461915	1580	1580	1580	1580	29
294	20230926	140200	58416095	1585	1585	1585	1585	0
295	20230926	140100	58416095	1585	1585	1585	1585	0
296	20230926	140000	58416095	1585	1585	1585	1585	0
297	20230926	135900	58416095	1585	1585	1585	1585	0
298	20230926	135800	58416095	1585	1585	1585	1585	0
299	20230926	135700	58416095	1585	1585	1585	1585	0
300	20230926	135600	58416095	1585	1585	1585	1585	0
301	20230926	135500	58416095	1585	1585	1585	1585	0
302	20230926	135400	58416095	1585	1585	1585	1585	0
303	20230926	135300	58416095	1585	1585	1585	1585	0
304	20230926	135200	58416095	1585	1585	1585	1585	0
305	20230926	135100	58416095	1585	1585	1585	1585	0
306	20230926	135000	58416095	1585	1585	1585	1585	0
307	20230926	134900	58416095	1585	1585	1585	1585	0
308	20230926	134800	58416095	1585	1585	1585	1585	0
309	20230926	134700	58416095	1585	1579	1585	1579	241
310	20230926	134600	58035330	1586	1586	1586	1586	0
311	20230926	134500	58035330	1586	1586	1586	1586	0
312	20230926	134400	58035330	1586	1586	1586	1586	0
313	20230926	134300	58035330	1586	1586	1586	1586	0
314	20230926	134200	58035330	1586	1586	1586	1586	0
315	20230926	134100	58035330	1586	1586	1586	1586	0
316	20230926	134000	58035330	1586	1586	1586	1586	0
317	20230926	133900	58035330	1586	1586	1586	1586	0
318	20230926	133800	58035330	1586	1586	1586	1586	0
319	20230926	133700	58035330	1586	1586	1586	1586	0
320	20230926	133600	58035330	1586	1586	1586	1586	0
321	20230926	133500	58035330	1586	1580	1586	1580	501
322	20230926	133400	57243744	1583	1583	1583	1583	0
323	20230926	133300	57243744	1583	1583	1583	1583	0
324	20230926	133200	57243744	1583	1583	1583	1583	0
325	20230926	133100	57243744	1583	1583	1583	1583	0
326	20230926	133000	57243744	1583	1580	1583	1580	661
327	20230926	132900	56199361	1580	1577	1580	1577	2
328	20230926	132800	56196204	1566	1566	1566	1566	0
329	20230926	132700	56196204	1566	1566	1566	1566	17
330	20230926	132600	56169582	1566	1566	1566	1566	0
331	20230926	132500	56169582	1566	1566	1566	1566	1200
332	20230926	132400	54290382	1566	1566	1566	1566	0
333	20230926	132300	54290382	1566	1563	1566	1562	386
334	20230926	132200	53687085	1566	1569	1569	1566	24
335	20230926	132100	53649450	1585	1585	1585	1585	20
336	20230926	132000	53617750	1586	1586	1586	1586	0
337	20230926	131900	53617750	1586	1586	1586	1586	0
338	20230926	131800	53617750	1586	1586	1586	1586	0
339	20230926	131700	53617750	1586	1586	1586	1586	0
340	20230926	131600	53617750	1586	1586	1586	1586	0
341	20230926	131500	53617750	1586	1586	1586	1586	0
342	20230926	131400	53617750	1586	1586	1586	1586	0
343	20230926	131300	53617750	1586	1586	1586	1586	0
344	20230926	131200	53617750	1586	1586	1586	1586	0
345	20230926	131100	53617750	1586	1586	1586	1586	0
346	20230926	131000	53617750	1586	1586	1586	1586	0
347	20230926	130900	53617750	1586	1586	1586	1586	0
348	20230926	130800	53617750	1586	1580	1586	1580	130
349	20230926	130700	53411899	1585	1585	1585	1585	0
350	20230926	130600	53411899	1585	1585	1585	1585	0
351	20230926	130500	53411899	1585	1585	1585	1585	0
352	20230926	130400	53411899	1585	1585	1585	1585	0
353	20230926	130300	53411899	1585	1585	1585	1585	0
354	20230926	130200	53411899	1585	1585	1585	1585	0
355	20230926	130100	53411899	1585	1575	1585	1575	69
356	20230926	130000	53302879	1575	1575	1575	1575	0
357	20230926	125900	53302879	1575	1575	1575	1575	0
358	20230926	125800	53302879	1575	1575	1575	1575	0
359	20230926	125700	53302879	1575	1575	1575	1575	0
360	20230926	125600	53302879	1575	1575	1575	1575	0
361	20230926	125500	53302879	1575	1575	1575	1575	300
362	20230926	125400	52830379	1576	1576	1576	1576	0
363	20230926	125300	52830379	1576	1576	1576	1576	0
364	20230926	125200	52830379	1576	1576	1576	1576	0
365	20230926	125100	52830379	1576	1571	1576	1571	3
366	20230926	125000	52825658	1568	1565	1568	1565	2
367	20230926	124900	52822525	1550	1570	1570	1550	7500
368	20230926	124800	41127928	1569	1569	1569	1569	0
369	20230926	124700	41127928	1569	1569	1569	1569	0
370	20230926	124600	41127928	1569	1569	1569	1569	0
371	20230926	124500	41127928	1569	1569	1569	1569	0
372	20230926	124400	41127928	1569	1569	1569	1569	0
373	20230926	124300	41127928	1569	1569	1569	1569	0
374	20230926	124200	41127928	1569	1569	1569	1569	0
375	20230926	124100	41127928	1569	1569	1569	1569	0
376	20230926	124000	41127928	1569	1569	1569	1569	0
377	20230926	123900	41127928	1569	1569	1569	1569	0
378	20230926	123800	41127928	1569	1569	1569	1569	0
379	20230926	123700	41127928	1569	1569	1569	1569	0
380	20230926	123600	41127928	1569	1569	1569	1569	0
381	20230926	123500	41127928	1569	1569	1569	1569	0
382	20230926	123400	41127928	1569	1569	1569	1569	0
383	20230926	123300	41127928	1569	1569	1569	1569	0
384	20230926	123200	41127928	1569	1569	1569	1569	0
385	20230926	123100	41127928	1569	1569	1569	1569	0
386	20230926	123000	41127928	1569	1569	1569	1569	0
387	20230926	122900	41127928	1569	1569	1569	1569	300
388	20230926	122800	40657228	1570	1570	1570	1570	0
389	20230926	122700	40657228	1570	1570	1570	1570	0
390	20230926	122600	40657228	1570	1570	1570	1570	0
391	20230926	122500	40657228	1570	1570	1570	1570	0
392	20230926	122400	40657228	1570	1570	1570	1570	0
393	20230926	122300	40657228	1570	1572	1572	1570	9977
394	20230926	122200	24987464	1585	1585	1585	1585	0
395	20230926	122100	24987464	1585	1585	1585	1585	0
396	20230926	122000	24987464	1585	1585	1585	1585	1
397	20230926	121900	24985879	1572	1574	1574	1572	400
398	20230926	121800	24356815	1586	1586	1586	1586	0
399	20230926	121700	24356815	1586	1586	1586	1586	9
400	20230926	121600	24342541	1586	1586	1586	1586	0
401	20230926	121500	24342541	1586	1586	1586	1586	0
402	20230926	121400	24342541	1586	1586	1586	1586	0
403	20230926	121300	24342541	1586	1586	1586	1586	0
404	20230926	121200	24342541	1586	1586	1586	1586	0
405	20230926	121100	24342541	1586	1586	1586	1586	0
406	20230926	121000	24342541	1586	1586	1586	1586	1
407	20230926	120900	24340955	1582	1582	1582	1582	0
408	20230926	120800	24340955	1582	1582	1582	1582	400
409	20230926	120700	23708155	1582	1580	1582	1580	130
410	20230926	120600	23502753	1581	1581	1581	1581	0
411	20230926	120500	23502753	1581	1581	1581	1581	100
412	20230926	120400	23344653	1582	1579	1582	1579	600
413	20230926	120300	22396751	1582	1582	1582	1582	0
414	20230926	120200	22396751	1582	1582	1582	1582	0
415	20230926	120100	22396751	1582	1582	1582	1582	0
416	20230926	120000	22396751	1582	1582	1582	1582	0
417	20230926	115900	22396751	1582	1574	1582	1574	2
418	20230926	115800	22393595	1582	1582	1582	1582	0
419	20230926	115700	22393595	1582	1582	1582	1582	0
420	20230926	115600	22393595	1582	1582	1582	1582	0
421	20230926	115500	22393595	1582	1582	1582	1582	0
422	20230926	115400	22393595	1582	1580	1582	1580	206
423	20230926	115300	22068109	1581	1581	1581	1581	0
424	20230926	115200	22068109	1581	1581	1581	1581	300
425	20230926	115100	21593809	1582	1582	1582	1582	0
426	20230926	115000	21593809	1582	1572	1582	1572	1051
427	20230926	114900	19941127	1571	1575	1575	1571	783
428	20230926	114800	18709949	1589	1589	1589	1589	1
429	20230926	114700	18708360	1584	1584	1584	1584	2
430	20230926	114600	18705192	1589	1589	1589	1589	0
431	20230926	114500	18705192	1589	1589	1589	1589	0
432	20230926	114400	18705192	1589	1589	1589	1589	0
433	20230926	114300	18705192	1589	1589	1589	1589	0
434	20230926	114200	18705192	1589	1589	1589	1589	0
435	20230926	114100	18705192	1589	1589	1589	1589	1
436	20230926	114000	18703603	1589	1589	1589	1589	1
437	20230926	113900	18702014	1588	1588	1588	1588	0
438	20230926	113800	18702014	1588	1588	1588	1588	0
439	20230926	113700	18702014	1588	1588	1588	1588	0
440	20230926	113600	18702014	1588	1588	1588	1588	1
441	20230926	113500	18700426	1588	1588	1588	1588	0
442	20230926	113400	18700426	1588	1588	1588	1588	0
443	20230926	113300	18700426	1588	1588	1588	1588	0
444	20230926	113200	18700426	1588	1588	1588	1588	0
445	20230926	113100	18700426	1588	1588	1588	1588	0
446	20230926	113000	18700426	1588	1588	1588	1588	0
447	20230926	112900	18700426	1588	1588	1588	1588	0
448	20230926	112800	18700426	1588	1588	1588	1588	0
449	20230926	112700	18700426	1588	1588	1588	1588	0
450	20230926	112600	18700426	1588	1588	1588	1588	0
451	20230926	112500	18700426	1588	1588	1588	1588	46
452	20230926	112400	18627378	1590	1590	1590	1590	0
453	20230926	112300	18627378	1590	1590	1590	1590	0
454	20230926	112200	18627378	1590	1590	1590	1590	0
455	20230926	112100	18627378	1590	1590	1590	1590	0
456	20230926	112000	18627378	1590	1590	1590	1590	0
457	20230926	111900	18627378	1590	1590	1590	1590	0
458	20230926	111800	18627378	1590	1590	1590	1590	0
459	20230926	111700	18627378	1590	1590	1590	1590	0
460	20230926	111600	18627378	1590	1590	1590	1590	0
461	20230926	111500	18627378	1590	1590	1590	1590	0
462	20230926	111400	18627378	1590	1590	1590	1590	0
463	20230926	111300	18627378	1590	1590	1590	1590	0
464	20230926	111200	18627378	1590	1590	1590	1590	0
465	20230926	111100	18627378	1590	1590	1590	1590	0
466	20230926	111000	18627378	1590	1585	1590	1585	206
467	20230926	110900	18300774	1583	1583	1583	1583	0
468	20230926	110800	18300774	1583	1583	1583	1583	5
469	20230926	110700	18292859	1585	1585	1585	1585	0
470	20230926	110600	18292859	1585	1585	1585	1585	0
471	20230926	110500	18292859	1585	1585	1585	1585	0
472	20230926	110400	18292859	1585	1585	1585	1585	0
473	20230926	110300	18292859	1585	1585	1585	1585	0
474	20230926	110200	18292859	1585	1585	1585	1585	0
475	20230926	110100	18292859	1585	1585	1585	1585	0
476	20230926	110000	18292859	1585	1585	1585	1585	0
477	20230926	105900	18292859	1585	1585	1585	1585	0
478	20230926	105800	18292859	1585	1585	1585	1585	1
479	20230926	105700	18291274	1570	1579	1579	1570	5000
480	20230926	105600	10425874	1593	1593	1593	1593	0
481	20230926	105500	10425874	1593	1593	1593	1593	1
482	20230926	105400	10424281	1579	1579	1579	1579	0
483	20230926	105300	10424281	1579	1579	1579	1579	0
484	20230926	105200	10424281	1579	1579	1579	1579	0
485	20230926	105100	10424281	1579	1579	1579	1579	100
486	20230926	105000	10266381	1594	1594	1594	1594	0
487	20230926	104900	10266381	1594	1594	1594	1594	0
488	20230926	104800	10266381	1594	1580	1594	1578	226
489	20230926	104700	9907733	1594	1594	1594	1594	0
490	20230926	104600	9907733	1594	1594	1594	1594	1
491	20230926	104500	9906139	1581	1581	1581	1581	1
492	20230926	104400	9904558	1599	1598	1599	1598	11
493	20230926	104300	9886979	1584	1584	1584	1584	1
494	20230926	104200	9885395	1599	1579	1599	1579	1039
495	20230926	104100	8236705	1589	1589	1589	1589	0
496	20230926	104000	8236705	1589	1589	1589	1589	0
497	20230926	103900	8236705	1589	1589	1589	1589	0
498	20230926	103800	8236705	1589	1589	1589	1589	0
499	20230926	103700	8236705	1589	1589	1589	1589	0
500	20230926	103600	8236705	1589	1589	1589	1589	0
501	20230926	103500	8236705	1589	1589	1589	1589	0
502	20230926	103400	8236705	1589	1589	1589	1589	1
503	20230926	103300	8235116	1580	1580	1580	1580	0
504	20230926	103200	8235116	1580	1580	1580	1580	0
505	20230926	103100	8235116	1580	1580	1580	1580	203
506	20230926	103000	7914376	1578	1579	1579	1578	208
507	20230926	102900	7586140	1579	1578	1579	1578	2
508	20230926	102800	7582983	1580	1580	1580	1580	0
509	20230926	102700	7582983	1580	1580	1580	1580	400
510	20230926	102600	6950983	1580	1580	1580	1580	0
511	20230926	102500	6950983	1580	1580	1580	1580	152
512	20230926	102400	6710823	1580	1580	1580	1580	1
513	20230926	102300	6709243	1580	1580	1580	1580	0
514	20230926	102200	6709243	1580	1580	1580	1580	60
515	20230926	102100	6614443	1588	1588	1588	1588	0
516	20230926	102000	6614443	1588	1588	1588	1588	0
517	20230926	101900	6614443	1588	1588	1588	1588	0
518	20230926	101800	6614443	1588	1588	1588	1588	0
519	20230926	101700	6614443	1588	1588	1588	1588	0
520	20230926	101600	6614443	1588	1588	1588	1588	0
521	20230926	101500	6614443	1588	1588	1588	1588	1
522	20230926	101400	6612855	1589	1589	1589	1589	0
523	20230926	101300	6612855	1589	1589	1589	1589	100
524	20230926	101200	6453955	1589	1589	1589	1589	0
525	20230926	101100	6453955	1589	1589	1589	1589	0
526	20230926	101000	6453955	1589	1589	1589	1589	0
527	20230926	100900	6453955	1589	1589	1589	1589	0
528	20230926	100800	6453955	1589	1589	1589	1589	0
529	20230926	100700	6453955	1589	1589	1589	1589	2
530	20230926	100600	6450777	1594	1594	1594	1594	0
531	20230926	100500	6450777	1594	1594	1594	1594	0
532	20230926	100400	6450777	1594	1594	1594	1594	0
533	20230926	100300	6450777	1594	1594	1594	1594	0
534	20230926	100200	6450777	1594	1594	1594	1594	0
535	20230926	100100	6450777	1594	1591	1594	1591	64
536	20230926	100000	6348943	1591	1578	1591	1578	340
537	20230926	095900	5811123	1594	1594	1594	1594	1
538	20230926	095800	5809529	1584	1584	1584	1584	0
539	20230926	095700	5809529	1584	1576	1600	1576	154
540	20230926	095600	5566146	1580	1577	1580	1577	32
541	20230926	095500	5515679	1580	1580	1580	1580	1
542	20230926	095400	5514099	1577	1577	1577	1577	9
543	20230926	095300	5499906	1577	1577	1577	1577	505
544	20230926	095200	4703521	1578	1580	1580	1578	871
545	20230926	095100	3327581	1582	1582	1582	1582	175
546	20230926	095000	3050731	1591	1591	1591	1591	0
547	20230926	094900	3050731	1591	1591	1591	1591	0
548	20230926	094800	3050731	1591	1591	1591	1591	0
549	20230926	094700	3050731	1591	1591	1591	1591	0
550	20230926	094600	3050731	1591	1591	1591	1591	1
551	20230926	094500	3049140	1582	1582	1582	1582	0
552	20230926	094400	3049140	1582	1582	1582	1582	82
553	20230926	094300	2919416	1581	1581	1581	1581	0
554	20230926	094200	2919416	1581	1581	1581	1581	0
555	20230926	094100	2919416	1581	1584	1584	1581	134
556	20230926	094000	2707395	1592	1592	1592	1592	0
557	20230926	093900	2707395	1592	1592	1592	1592	0
558	20230926	093800	2707395	1592	1592	1592	1592	0
559	20230926	093700	2707395	1592	1592	1592	1592	2
560	20230926	093600	2704211	1592	1592	1592	1592	1
561	20230926	093500	2702619	1592	1586	1592	1585	183
562	20230926	093400	2412552	1587	1587	1587	1587	38
563	20230926	093300	2352246	1592	1592	1592	1592	1
564	20230926	093200	2350654	1587	1592	1592	1587	125
565	20230926	093100	2152229	1592	1592	1592	1592	0
566	20230926	093000	2152229	1592	1592	1592	1592	0
567	20230926	092900	2152229	1592	1592	1592	1592	0
568	20230926	092800	2152229	1592	1592	1592	1592	0
569	20230926	092700	2152229	1592	1592	1592	1592	1
570	20230926	092600	2150637	1588	1591	1591	1588	625
571	20230926	092500	1157375	1591	1591	1591	1591	0
572	20230926	092400	1157375	1591	1591	1591	1591	100
573	20230926	092300	998275	1590	1590	1590	1590	0
574	20230926	092200	998275	1590	1590	1590	1590	0
575	20230926	092100	998275	1590	1592	1592	1590	131
576	20230926	092000	789755	1592	1600	1600	1592	2
577	20230926	091900	786563	1591	1591	1591	1591	0
578	20230926	091800	786563	1591	1591	1591	1591	0
579	20230926	091700	786563	1591	1591	1591	1591	0
580	20230926	091600	786563	1591	1591	1591	1591	0
581	20230926	091500	786563	1591	1591	1591	1591	0
582	20230926	091400	786563	1591	1591	1591	1591	1
583	20230926	091300	784972	1600	1600	1600	1600	1
584	20230926	091200	783372	1593	1600	1600	1593	2
585	20230926	091100	780179	1594	1594	1594	1594	101
586	20230926	091000	619185	1600	1600	1600	1600	0
587	20230926	090900	619185	1600	1599	1600	1599	11
588	20230926	090800	601595	1600	1600	1600	1600	0
589	20230926	090700	601595	1600	1600	1600	1600	0
590	20230926	090600	601595	1600	1600	1600	1600	0
591	20230926	090500	601595	1600	1599	1600	1599	247
592	20230926	090400	206552	1600	1600	1600	1600	1
593	20230926	090300	204952	1610	1610	1610	1610	0
594	20230926	090200	204952	1610	1602	1610	1602	81
595	20230926	090100	75159	1602	1602	1602	1599	6
596	20230926	090000	65559	1599	1599	1599	1599	41