KissMeData/032280/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190300	122798865	1855	1855	1855	1855	978
3	20230901	190200	122798865	1855	1855	1855	1855	0
4	20230901	190100	122798865	1855	1855	1855	1855	0
5	20230901	190000	122798865	1855	1855	1855	1855	0
6	20230901	185900	122798865	1855	1855	1855	1855	0
7	20230901	185800	122798865	1855	1855	1855	1855	0
8	20230901	185700	122798865	1855	1855	1855	1855	0
9	20230901	185600	122798865	1855	1855	1855	1855	0
10	20230901	185500	122798865	1855	1855	1855	1855	0
11	20230901	185400	122798865	1855	1855	1855	1855	0
12	20230901	185300	122798865	1855	1855	1855	1855	0
13	20230901	185200	122798865	1855	1855	1855	1855	0
14	20230901	185100	122798865	1855	1855	1855	1855	0
15	20230901	185000	122798865	1855	1855	1855	1855	0
16	20230901	184900	122798865	1855	1855	1855	1855	0
17	20230901	184800	122798865	1855	1855	1855	1855	0
18	20230901	184700	122798865	1855	1855	1855	1855	0
19	20230901	184600	122798865	1855	1855	1855	1855	0
20	20230901	184500	122798865	1855	1855	1855	1855	0
21	20230901	184400	122798865	1855	1855	1855	1855	0
22	20230901	184300	122798865	1855	1855	1855	1855	0
23	20230901	184200	122798865	1855	1855	1855	1855	0
24	20230901	184100	122798865	1855	1855	1855	1855	0
25	20230901	184000	122798865	1855	1855	1855	1855	0
26	20230901	183900	122798865	1855	1855	1855	1855	0
27	20230901	183800	122798865	1855	1855	1855	1855	0
28	20230901	183700	122798865	1855	1855	1855	1855	0
29	20230901	183600	122798865	1855	1855	1855	1855	0
30	20230901	183500	122798865	1855	1855	1855	1855	0
31	20230901	183400	122798865	1855	1855	1855	1855	0
32	20230901	183300	122798865	1855	1855	1855	1855	978
33	20230901	183200	122798865	1855	1855	1855	1855	0
34	20230901	183100	122798865	1855	1855	1855	1855	0
35	20230901	183000	122798865	1855	1855	1855	1855	0
36	20230901	182900	122798865	1855	1855	1855	1855	0
37	20230901	182800	122798865	1855	1855	1855	1855	0
38	20230901	182700	122798865	1855	1855	1855	1855	0
39	20230901	182600	122798865	1855	1855	1855	1855	0
40	20230901	182500	122798865	1855	1855	1855	1855	0
41	20230901	182400	122798865	1855	1855	1855	1855	0
42	20230901	182300	122798865	1855	1855	1855	1855	0
43	20230901	182200	122798865	1855	1855	1855	1855	0
44	20230901	182100	122798865	1855	1855	1855	1855	0
45	20230901	182000	122798865	1855	1855	1855	1855	0
46	20230901	181900	122798865	1855	1855	1855	1855	0
47	20230901	181800	122798865	1855	1855	1855	1855	0
48	20230901	181700	122798865	1855	1855	1855	1855	0
49	20230901	181600	122798865	1855	1855	1855	1855	0
50	20230901	181500	122798865	1855	1855	1855	1855	0
51	20230901	181400	122798865	1855	1855	1855	1855	0
52	20230901	181300	122798865	1855	1855	1855	1855	0
53	20230901	181200	122798865	1855	1855	1855	1855	0
54	20230901	181100	122798865	1855	1855	1855	1855	0
55	20230901	181000	122798865	1855	1855	1855	1855	0
56	20230901	180900	122798865	1855	1855	1855	1855	0
57	20230901	180800	122798865	1855	1855	1855	1855	0
58	20230901	180700	122798865	1855	1855	1855	1855	0
59	20230901	180600	122798865	1855	1855	1855	1855	0
60	20230901	180500	122798865	1855	1855	1855	1855	0
61	20230901	180400	122798865	1855	1855	1855	1855	0
62	20230901	180300	122798865	1855	1855	1855	1855	978
63	20230901	180200	122798865	1855	1855	1855	1855	0
64	20230901	180100	122798865	1855	1855	1855	1855	0
65	20230901	180000	122798865	1855	1855	1855	1855	0
66	20230901	175900	122798865	1855	1855	1855	1855	0
67	20230901	175800	122798865	1855	1855	1855	1855	0
68	20230901	175700	122798865	1855	1855	1855	1855	0
69	20230901	175600	122798865	1855	1855	1855	1855	0
70	20230901	175500	122798865	1855	1855	1855	1855	0
71	20230901	175400	122798865	1855	1855	1855	1855	0
72	20230901	175300	122798865	1855	1855	1855	1855	0
73	20230901	175200	122798865	1855	1855	1855	1855	0
74	20230901	175100	122798865	1855	1855	1855	1855	0
75	20230901	175000	122798865	1855	1855	1855	1855	0
76	20230901	174900	122798865	1855	1855	1855	1855	0
77	20230901	174800	122798865	1855	1855	1855	1855	0
78	20230901	174700	122798865	1855	1855	1855	1855	0
79	20230901	174600	122798865	1855	1855	1855	1855	0
80	20230901	174500	122798865	1855	1855	1855	1855	0
81	20230901	174400	122798865	1855	1855	1855	1855	0
82	20230901	174300	122798865	1855	1855	1855	1855	0
83	20230901	174200	122798865	1855	1855	1855	1855	0
84	20230901	174100	122798865	1855	1855	1855	1855	0
85	20230901	174000	122798865	1855	1855	1855	1855	0
86	20230901	173900	122798865	1855	1855	1855	1855	0
87	20230901	173800	122798865	1855	1855	1855	1855	0
88	20230901	173700	122798865	1855	1855	1855	1855	0
89	20230901	173600	122798865	1855	1855	1855	1855	0
90	20230901	173500	122798865	1855	1855	1855	1855	0
91	20230901	173400	122798865	1855	1855	1855	1855	0
92	20230901	173300	122798865	1855	1855	1855	1855	978
93	20230901	173200	122798865	1855	1855	1855	1855	0
94	20230901	173100	122798865	1855	1855	1855	1855	0
95	20230901	173000	122798865	1855	1855	1855	1855	0
96	20230901	172900	122798865	1855	1855	1855	1855	0
97	20230901	172800	122798865	1855	1855	1855	1855	0
98	20230901	172700	122798865	1855	1855	1855	1855	0
99	20230901	172600	122798865	1855	1855	1855	1855	0
100	20230901	172500	122798865	1855	1855	1855	1855	0
101	20230901	172400	122798865	1855	1855	1855	1855	0
102	20230901	172300	122798865	1855	1855	1855	1855	0
103	20230901	172200	122798865	1855	1855	1855	1855	0
104	20230901	172100	122798865	1855	1855	1855	1855	0
105	20230901	172000	122798865	1855	1855	1855	1855	0
106	20230901	171900	122798865	1855	1855	1855	1855	0
107	20230901	171800	122798865	1855	1855	1855	1855	0
108	20230901	171700	122798865	1855	1855	1855	1855	0
109	20230901	171600	122798865	1855	1855	1855	1855	0
110	20230901	171500	122798865	1855	1855	1855	1855	0
111	20230901	171400	122798865	1855	1855	1855	1855	0
112	20230901	171300	122798865	1855	1855	1855	1855	0
113	20230901	171200	122798865	1855	1855	1855	1855	0
114	20230901	171100	122798865	1855	1855	1855	1855	0
115	20230901	171000	122798865	1855	1855	1855	1855	0
116	20230901	170900	122798865	1855	1855	1855	1855	0
117	20230901	170800	122798865	1855	1855	1855	1855	0
118	20230901	170700	122798865	1855	1855	1855	1855	0
119	20230901	170600	122798865	1855	1855	1855	1855	0
120	20230901	170500	122798865	1855	1855	1855	1855	0
121	20230901	170400	122798865	1855	1855	1855	1855	0
122	20230901	170300	122798865	1855	1855	1855	1855	978
123	20230901	170200	122798865	1855	1855	1855	1855	0
124	20230901	170100	122798865	1855	1855	1855	1855	0
125	20230901	170000	122798865	1855	1855	1855	1855	0
126	20230901	165900	122798865	1855	1855	1855	1855	0
127	20230901	165800	122798865	1855	1855	1855	1855	0
128	20230901	165700	122798865	1855	1855	1855	1855	0
129	20230901	165600	122798865	1855	1855	1855	1855	0
130	20230901	165500	122798865	1855	1855	1855	1855	0
131	20230901	165400	122798865	1855	1855	1855	1855	0
132	20230901	165300	122798865	1855	1855	1855	1855	0
133	20230901	165200	122798865	1855	1855	1855	1855	0
134	20230901	165100	122798865	1855	1855	1855	1855	0
135	20230901	165000	122798865	1855	1855	1855	1855	0
136	20230901	164900	122798865	1855	1855	1855	1855	0
137	20230901	164800	122798865	1855	1855	1855	1855	0
138	20230901	164700	122798865	1855	1855	1855	1855	0
139	20230901	164600	122798865	1855	1855	1855	1855	0
140	20230901	164500	122798865	1855	1855	1855	1855	0
141	20230901	164400	122798865	1855	1855	1855	1855	0
142	20230901	164300	122798865	1855	1855	1855	1855	0
143	20230901	164200	122798865	1855	1855	1855	1855	0
144	20230901	164100	122798865	1855	1855	1855	1855	0
145	20230901	164000	122798865	1855	1855	1855	1855	0
146	20230901	163900	122798865	1855	1855	1855	1855	0
147	20230901	163800	122798865	1855	1855	1855	1855	0
148	20230901	163700	122798865	1855	1855	1855	1855	0
149	20230901	163600	122798865	1855	1855	1855	1855	0
150	20230901	163500	122798865	1855	1855	1855	1855	0
151	20230901	163400	122798865	1855	1855	1855	1855	0
152	20230901	163300	122798865	1855	1855	1855	1855	978
153	20230901	163200	122798865	1855	1855	1855	1855	0
154	20230901	163100	122798865	1855	1855	1855	1855	0
155	20230901	163000	122798865	1855	1855	1855	1855	0
156	20230901	162900	122798865	1855	1855	1855	1855	0
157	20230901	162800	122798865	1855	1855	1855	1855	0
158	20230901	162700	122798865	1855	1855	1855	1855	0
159	20230901	162600	122798865	1855	1855	1855	1855	0
160	20230901	162500	122798865	1855	1855	1855	1855	0
161	20230901	162400	122798865	1855	1855	1855	1855	0
162	20230901	162300	122798865	1855	1855	1855	1855	0
163	20230901	162200	122798865	1855	1855	1855	1855	0
164	20230901	162100	122798865	1855	1855	1855	1855	0
165	20230901	162000	122798865	1855	1855	1855	1855	0
166	20230901	161900	122798865	1855	1855	1855	1855	0
167	20230901	161800	122798865	1855	1855	1855	1855	0
168	20230901	161700	122798865	1855	1855	1855	1855	0
169	20230901	161600	122798865	1855	1855	1855	1855	0
170	20230901	161500	122798865	1855	1855	1855	1855	0
171	20230901	161400	122798865	1855	1855	1855	1855	0
172	20230901	161300	122798865	1855	1855	1855	1855	0
173	20230901	161200	122798865	1855	1855	1855	1855	0
174	20230901	161100	122798865	1855	1855	1855	1855	0
175	20230901	161000	122798865	1855	1855	1855	1855	0
176	20230901	160900	122798865	1855	1855	1855	1855	0
177	20230901	160800	122798865	1855	1855	1855	1855	0
178	20230901	160700	122798865	1855	1855	1855	1855	0
179	20230901	160600	122798865	1855	1855	1855	1855	0
180	20230901	160500	122798865	1855	1855	1855	1855	0
181	20230901	160400	122798865	1855	1855	1855	1855	0
182	20230901	160300	122798865	1855	1855	1855	1855	978
183	20230901	160200	122798865	1855	1855	1855	1855	0
184	20230901	160100	122798865	1855	1855	1855	1855	0
185	20230901	160000	122798865	1855	1855	1855	1855	0
186	20230901	155900	122798865	1855	1855	1855	1855	0
187	20230901	155800	122798865	1855	1855	1855	1855	0
188	20230901	155700	122798865	1855	1855	1855	1855	0
189	20230901	155600	122798865	1855	1855	1855	1855	0
190	20230901	155500	122798865	1855	1855	1855	1855	0
191	20230901	155400	122798865	1855	1855	1855	1855	0
192	20230901	155300	122798865	1855	1855	1855	1855	0
193	20230901	155200	122798865	1855	1855	1855	1855	0
194	20230901	155100	122798865	1855	1855	1855	1855	0
195	20230901	155000	122798865	1855	1855	1855	1855	0
196	20230901	154900	122798865	1855	1855	1855	1855	0
197	20230901	154800	122798865	1855	1855	1855	1855	0
198	20230901	154700	122798865	1855	1855	1855	1855	0
199	20230901	154600	122798865	1855	1855	1855	1855	0
200	20230901	154500	122798865	1855	1855	1855	1855	0
201	20230901	154400	122798865	1855	1855	1855	1855	0
202	20230901	154300	122798865	1855	1855	1855	1855	0
203	20230901	154200	122798865	1855	1855	1855	1855	0
204	20230901	154100	122798865	1855	1855	1855	1855	0
205	20230901	154000	122798865	1855	1855	1855	1855	0
206	20230901	153900	122798865	1855	1855	1855	1855	0
207	20230901	153800	122798865	1855	1855	1855	1855	0
208	20230901	153700	122798865	1855	1855	1855	1855	0
209	20230901	153600	122798865	1855	1855	1855	1855	0
210	20230901	153500	122798865	1855	1855	1855	1855	0
211	20230901	153400	122798865	1855	1855	1855	1855	0
212	20230901	153300	122798865	1855	1855	1855	1855	978
213	20230901	153200	122798865	1855	1855	1855	1855	0
214	20230901	153100	122798865	1855	1855	1855	1855	0
215	20230901	153000	122798865	1855	1855	1855	1855	978
216	20230901	152900	120984675	1861	1861	1861	1861	0
217	20230901	152800	120984675	1861	1861	1861	1861	0
218	20230901	152700	120984675	1861	1861	1861	1861	0
219	20230901	152600	120984675	1861	1861	1861	1861	0
220	20230901	152500	120984675	1861	1861	1861	1861	0
221	20230901	152400	120984675	1861	1861	1861	1861	0
222	20230901	152300	120984675	1861	1861	1861	1861	0
223	20230901	152200	120984675	1861	1861	1861	1861	0
224	20230901	152100	120984675	1861	1861	1861	1861	0
225	20230901	152000	120984675	1861	1861	1861	1861	0
226	20230901	151900	120984675	1861	1862	1864	1856	371
227	20230901	151800	120295540	1865	1865	1865	1862	26
228	20230901	151700	120247058	1865	1865	1865	1865	5
229	20230901	151600	120237733	1856	1863	1863	1856	53
230	20230901	151500	120139252	1864	1864	1864	1864	0
231	20230901	151400	120139252	1864	1864	1864	1864	0
232	20230901	151300	120139252	1864	1864	1864	1864	0
233	20230901	151200	120139252	1864	1864	1864	1864	0
234	20230901	151100	120139252	1864	1864	1864	1864	1
235	20230901	151000	120137388	1869	1869	1869	1869	0
236	20230901	150900	120137388	1869	1869	1869	1869	0
237	20230901	150800	120137388	1869	1865	1869	1865	5
238	20230901	150700	120128051	1866	1865	1866	1864	4
239	20230901	150600	120120590	1866	1866	1866	1866	0
240	20230901	150500	120120590	1866	1855	1866	1855	51
241	20230901	150400	120025974	1866	1866	1866	1866	2
242	20230901	150300	120022242	1856	1856	1856	1856	0
243	20230901	150200	120022242	1856	1856	1856	1856	3
244	20230901	150100	120016674	1867	1867	1867	1867	0
245	20230901	150000	120016674	1867	1867	1867	1867	0
246	20230901	145900	120016674	1867	1867	1867	1867	0
247	20230901	145800	120016674	1867	1867	1867	1867	0
248	20230901	145700	120016674	1867	1865	1867	1856	347
249	20230901	145600	119372288	1865	1865	1865	1865	3
250	20230901	145500	119366693	1865	1865	1865	1865	90
251	20230901	145400	119198843	1868	1868	1868	1868	0
252	20230901	145300	119198843	1868	1867	1868	1865	1692
253	20230901	145200	116042134	1869	1869	1869	1869	0
254	20230901	145100	116042134	1869	1869	1869	1869	0
255	20230901	145000	116042134	1869	1869	1869	1869	31
256	20230901	144900	115984195	1866	1866	1866	1866	0
257	20230901	144800	115984195	1866	1866	1866	1866	1
258	20230901	144700	115982329	1866	1866	1866	1866	0
259	20230901	144600	115982329	1866	1868	1868	1865	34
260	20230901	144500	115918915	1868	1868	1868	1868	0
261	20230901	144400	115918915	1868	1868	1868	1868	0
262	20230901	144300	115918915	1868	1868	1868	1868	1
263	20230901	144200	115917047	1869	1869	1869	1869	1
264	20230901	144100	115915178	1869	1869	1869	1869	0
265	20230901	144000	115915178	1869	1869	1869	1869	55
266	20230901	143900	115812383	1865	1865	1865	1865	227
267	20230901	143800	115389028	1869	1869	1869	1869	0
268	20230901	143700	115389028	1869	1869	1869	1869	0
269	20230901	143600	115389028	1869	1869	1869	1869	0
270	20230901	143500	115389028	1869	1869	1869	1869	0
271	20230901	143400	115389028	1869	1869	1869	1869	1
272	20230901	143300	115387159	1870	1870	1870	1870	0
273	20230901	143200	115387159	1870	1870	1870	1865	853
274	20230901	143100	113795694	1869	1869	1869	1869	9
275	20230901	143000	113778873	1871	1871	1871	1871	143
276	20230901	142900	113511320	1870	1870	1870	1870	1
277	20230901	142800	113509450	1871	1871	1871	1868	109
278	20230901	142700	113305514	1871	1871	1871	1871	108
279	20230901	142600	113103446	1871	1871	1871	1871	108
280	20230901	142500	112901378	1871	1870	1871	1865	490
281	20230901	142400	111987221	1870	1870	1870	1870	106
282	20230901	142300	111789001	1870	1870	1870	1870	111
283	20230901	142200	111581431	1870	1870	1870	1870	1
284	20230901	142100	111579561	1869	1869	1869	1869	822
285	20230901	142000	110043243	1870	1870	1870	1870	55
286	20230901	141900	109940393	1869	1869	1869	1869	12
287	20230901	141800	109917965	1871	1871	1871	1871	2
288	20230901	141700	109914223	1870	1870	1870	1870	56
289	20230901	141600	109809503	1870	1870	1870	1870	0
290	20230901	141500	109809503	1870	1870	1870	1870	39
291	20230901	141400	109736573	1869	1870	1870	1869	28
292	20230901	141300	109684238	1869	1869	1869	1869	0
293	20230901	141200	109684238	1869	1869	1869	1869	253
294	20230901	141100	109211381	1869	1869	1869	1869	113
295	20230901	141000	109000184	1868	1868	1868	1868	59
296	20230901	140900	108889972	1868	1868	1868	1868	110
297	20230901	140800	108684492	1868	1866	1868	1866	216
298	20230901	140700	108281204	1867	1867	1867	1867	65
299	20230901	140600	108159849	1867	1867	1867	1867	110
300	20230901	140500	107954479	1867	1867	1868	1867	287
301	20230901	140400	107418537	1867	1867	1867	1867	110
302	20230901	140300	107213167	1867	1867	1867	1867	114
303	20230901	140200	107000329	1867	1867	1867	1867	3
304	20230901	140100	106994728	1865	1865	1865	1865	0
305	20230901	140000	106994728	1865	1867	1867	1865	1022
306	20230901	135900	105088482	1867	1867	1867	1867	0
307	20230901	135800	105088482	1867	1867	1867	1867	1
308	20230901	135700	105086615	1865	1865	1865	1865	0
309	20230901	135600	105086615	1865	1865	1865	1865	10
310	20230901	135500	105067965	1867	1865	1867	1865	13
311	20230901	135400	105043718	1865	1864	1865	1864	269
312	20230901	135300	104542098	1865	1865	1865	1865	0
313	20230901	135200	104542098	1865	1865	1865	1865	1
314	20230901	135100	104540233	1855	1855	1855	1855	178
315	20230901	135000	104210043	1865	1865	1866	1855	339
316	20230901	134900	103579668	1865	1865	1865	1865	118
317	20230901	134800	103359598	1866	1856	1867	1855	732
318	20230901	134700	102000039	1867	1867	1867	1867	400
319	20230901	134600	101253239	1867	1865	1867	1856	2100
320	20230901	134500	97351609	1867	1867	1868	1867	192
321	20230901	134400	96993143	1867	1866	1867	1866	122
322	20230901	134300	96765374	1867	1867	1867	1867	116
323	20230901	134200	96548802	1867	1867	1867	1867	116
324	20230901	134100	96332230	1867	1867	1867	1867	119
325	20230901	134000	96110057	1867	1867	1867	1867	55
326	20230901	133900	96007372	1867	1867	1867	1867	0
327	20230901	133800	96007372	1867	1867	1867	1867	0
328	20230901	133700	96007372	1867	1867	1867	1867	2
329	20230901	133600	96003638	1866	1866	1866	1866	0
330	20230901	133500	96003638	1866	1866	1866	1866	0
331	20230901	133400	96003638	1866	1866	1866	1866	0
332	20230901	133300	96003638	1866	1866	1866	1866	0
333	20230901	133200	96003638	1866	1866	1866	1866	100
334	20230901	133100	95817038	1866	1866	1866	1866	12
335	20230901	133000	95794646	1867	1867	1867	1866	165
336	20230901	132900	95486605	1866	1866	1866	1866	79
337	20230901	132800	95339191	1866	1866	1866	1866	121
338	20230901	132700	95113405	1867	1867	1867	1867	121
339	20230901	132600	94887498	1867	1867	1867	1867	120
340	20230901	132500	94663458	1867	1867	1867	1867	120
341	20230901	132400	94439418	1867	1866	1867	1866	123
342	20230901	132300	94209778	1866	1866	1866	1866	5
343	20230901	132200	94200448	1867	1865	1867	1865	34
344	20230901	132100	94137030	1865	1865	1865	1865	119
345	20230901	132000	93915095	1865	1865	1865	1863	67
346	20230901	131900	93790162	1865	1865	1865	1865	0
347	20230901	131800	93790162	1865	1865	1865	1865	0
348	20230901	131700	93790162	1865	1865	1865	1865	0
349	20230901	131600	93790162	1865	1865	1865	1865	0
350	20230901	131500	93790162	1865	1864	1865	1864	2
351	20230901	131400	93786433	1864	1864	1864	1864	13
352	20230901	131300	93762201	1864	1864	1864	1864	2
353	20230901	131200	93758473	1865	1865	1865	1865	5
354	20230901	131100	93749148	1865	1865	1865	1865	0
355	20230901	131000	93749148	1865	1865	1865	1865	31
356	20230901	130900	93691333	1865	1865	1865	1865	0
357	20230901	130800	93691333	1865	1865	1865	1865	0
358	20230901	130700	93691333	1865	1865	1865	1865	0
359	20230901	130600	93691333	1865	1865	1865	1865	0
360	20230901	130500	93691333	1865	1865	1865	1865	0
361	20230901	130400	93691333	1865	1856	1865	1855	122
362	20230901	130300	93464885	1865	1865	1865	1865	0
363	20230901	130200	93464885	1865	1858	1865	1855	2544
364	20230901	130100	88741922	1865	1865	1865	1865	0
365	20230901	130000	88741922	1865	1865	1865	1865	55
366	20230901	125900	88639347	1867	1867	1867	1867	0
367	20230901	125800	88639347	1867	1867	1867	1867	0
368	20230901	125700	88639347	1867	1867	1867	1867	0
369	20230901	125600	88639347	1867	1867	1867	1867	0
370	20230901	125500	88639347	1867	1867	1867	1857	1835
371	20230901	125400	85228033	1868	1868	1868	1868	0
372	20230901	125300	85228033	1868	1868	1868	1868	0
373	20230901	125200	85228033	1868	1868	1868	1868	0
374	20230901	125100	85228033	1868	1868	1868	1868	0
375	20230901	125000	85228033	1868	1868	1868	1868	32
376	20230901	124900	85168257	1868	1868	1868	1868	0
377	20230901	124800	85168257	1868	1868	1868	1868	0
378	20230901	124700	85168257	1868	1868	1868	1868	0
379	20230901	124600	85168257	1868	1868	1868	1868	0
380	20230901	124500	85168257	1868	1868	1868	1868	68
381	20230901	124400	85041233	1868	1868	1868	1868	10
382	20230901	124300	85022553	1868	1868	1868	1868	0
383	20230901	124200	85022553	1868	1868	1868	1868	2
384	20230901	124100	85018817	1870	1870	1870	1870	0
385	20230901	124000	85018817	1870	1870	1870	1870	55
386	20230901	123900	84915967	1860	1860	1860	1860	357
387	20230901	123800	84251947	1860	1860	1860	1860	188
388	20230901	123700	83902267	1860	1860	1860	1860	160
389	20230901	123600	83604667	1860	1860	1860	1860	235
390	20230901	123500	83167567	1860	1862	1862	1860	999
391	20230901	123400	81309218	1879	1879	1879	1879	0
392	20230901	123300	81309218	1879	1879	1879	1879	74
393	20230901	123200	81170172	1879	1879	1879	1879	1
394	20230901	123100	81168293	1879	1879	1879	1879	1
395	20230901	123000	81166414	1879	1879	1879	1879	32
396	20230901	122900	81106286	1879	1879	1879	1879	0
397	20230901	122800	81106286	1879	1879	1879	1879	0
398	20230901	122700	81106286	1879	1879	1879	1879	0
399	20230901	122600	81106286	1879	1879	1879	1879	0
400	20230901	122500	81106286	1879	1879	1879	1879	0
401	20230901	122400	81106286	1879	1879	1879	1879	37
402	20230901	122300	81036763	1879	1879	1879	1879	0
403	20230901	122200	81036763	1879	1879	1879	1879	0
404	20230901	122100	81036763	1879	1879	1879	1879	0
405	20230901	122000	81036763	1879	1879	1879	1879	55
406	20230901	121900	80933418	1879	1879	1879	1879	0
407	20230901	121800	80933418	1879	1879	1879	1879	36
408	20230901	121700	80865774	1879	1879	1879	1879	88
409	20230901	121600	80700422	1879	1879	1879	1879	88
410	20230901	121500	80535070	1879	1879	1879	1879	88
411	20230901	121400	80369718	1878	1878	1878	1878	42
412	20230901	121300	80290842	1878	1878	1878	1878	88
413	20230901	121200	80125578	1879	1879	1879	1879	29
414	20230901	121100	80071087	1861	1880	1880	1861	530
415	20230901	121000	79084152	1880	1864	1881	1864	62
416	20230901	120900	78967653	1864	1865	1865	1864	535
417	20230901	120800	77970315	1865	1865	1865	1865	45
418	20230901	120700	77886390	1865	1865	1865	1865	1
419	20230901	120600	77884525	1880	1880	1880	1880	0
420	20230901	120500	77884525	1880	1880	1880	1880	0
421	20230901	120400	77884525	1880	1870	1880	1864	416
422	20230901	120300	77107361	1881	1881	1881	1881	0
423	20230901	120200	77107361	1881	1881	1881	1881	0
424	20230901	120100	77107361	1881	1881	1881	1881	0
425	20230901	120000	77107361	1881	1881	1881	1881	55
426	20230901	115900	77003906	1881	1881	1881	1881	0
427	20230901	115800	77003906	1881	1881	1881	1881	227
428	20230901	115700	76576919	1880	1875	1880	1875	1567
429	20230901	115600	73634984	1875	1874	1875	1874	588
430	20230901	115500	72532784	1875	1874	1875	1874	1088
431	20230901	115400	70492950	1874	1874	1874	1874	88
432	20230901	115300	70328038	1874	1874	1874	1874	88
433	20230901	115200	70163126	1874	1874	1874	1874	88
434	20230901	115100	69998214	1874	1874	1874	1874	88
435	20230901	115000	69833302	1874	1874	1874	1874	120
436	20230901	114900	69608422	1875	1875	1875	1875	88
437	20230901	114800	69443422	1875	1875	1875	1875	89
438	20230901	114700	69276547	1877	1877	1877	1877	0
439	20230901	114600	69276547	1877	1877	1877	1877	0
440	20230901	114500	69276547	1877	1877	1877	1877	0
441	20230901	114400	69276547	1877	1877	1877	1877	0
442	20230901	114300	69276547	1877	1877	1877	1877	0
443	20230901	114200	69276547	1877	1877	1877	1877	0
444	20230901	114100	69276547	1877	1877	1877	1877	0
445	20230901	114000	69276547	1877	1877	1877	1877	55
446	20230901	113900	69173312	1877	1877	1877	1877	0
447	20230901	113800	69173312	1877	1877	1877	1877	4
448	20230901	113700	69165804	1880	1880	1880	1880	0
449	20230901	113600	69165804	1880	1867	1880	1867	545
450	20230901	113500	68144922	1867	1867	1867	1867	40
451	20230901	113400	68070242	1867	1867	1867	1867	0
452	20230901	113300	68070242	1867	1867	1867	1867	0
453	20230901	113200	68070242	1867	1867	1867	1867	0
454	20230901	113100	68070242	1867	1867	1867	1867	0
455	20230901	113000	68070242	1867	1867	1867	1867	32
456	20230901	112900	68010498	1867	1867	1867	1867	0
457	20230901	112800	68010498	1867	1867	1867	1867	0
458	20230901	112700	68010498	1867	1867	1867	1867	0
459	20230901	112600	68010498	1867	1867	1867	1867	0
460	20230901	112500	68010498	1867	1865	1867	1865	71
461	20230901	112400	67878005	1865	1865	1865	1865	3
462	20230901	112300	67872410	1865	1865	1865	1865	0
463	20230901	112200	67872410	1865	1865	1865	1865	11
464	20230901	112100	67851895	1865	1865	1865	1865	0
465	20230901	112000	67851895	1865	1865	1865	1865	133
466	20230901	111900	67603850	1865	1865	1865	1865	1
467	20230901	111800	67601985	1864	1864	1864	1864	0
468	20230901	111700	67601985	1864	1864	1864	1864	1179
469	20230901	111600	65404329	1864	1864	1864	1864	0
470	20230901	111500	65404329	1864	1864	1864	1864	6
471	20230901	111400	65393145	1864	1864	1864	1864	6
472	20230901	111300	65381961	1864	1864	1864	1864	0
473	20230901	111200	65381961	1864	1864	1864	1864	20
474	20230901	111100	65344681	1864	1864	1864	1864	0
475	20230901	111000	65344681	1864	1864	1864	1864	108
476	20230901	110900	65143369	1864	1864	1864	1864	76
477	20230901	110800	65001705	1864	1864	1864	1864	76
478	20230901	110700	64860041	1863	1863	1863	1863	18
479	20230901	110600	64826507	1857	1864	1864	1857	1490
480	20230901	110500	62051895	1864	1864	1864	1864	75
481	20230901	110400	61912095	1862	1864	1864	1862	79
482	20230901	110300	61764845	1862	1864	1864	1862	93
483	20230901	110200	61591527	1863	1863	1863	1863	5
484	20230901	110100	61582212	1862	1863	1864	1862	69
485	20230901	110000	61453675	1862	1863	1863	1862	66
486	20230901	105900	61330728	1863	1863	1863	1863	33
487	20230901	105800	61269249	1863	1863	1863	1863	46
488	20230901	105700	61183551	1863	1863	1863	1863	5
489	20230901	105600	61174236	1865	1865	1865	1865	0
490	20230901	105500	61174236	1865	1865	1865	1865	0
491	20230901	105400	61174236	1865	1865	1865	1865	0
492	20230901	105300	61174236	1865	1865	1865	1865	0
493	20230901	105200	61174236	1865	1865	1865	1865	0
494	20230901	105100	61174236	1865	1865	1865	1865	0
495	20230901	105000	61174236	1865	1865	1865	1865	32
496	20230901	104900	61114556	1865	1865	1865	1865	76
497	20230901	104800	60972816	1865	1865	1865	1865	76
498	20230901	104700	60831076	1865	1865	1865	1865	77
499	20230901	104600	60687471	1860	1860	1860	1860	10
500	20230901	104500	60668871	1860	1860	1860	1860	75
501	20230901	104400	60529371	1860	1860	1860	1860	75
502	20230901	104300	60389871	1859	1859	1859	1859	73
503	20230901	104200	60254164	1859	1859	1859	1859	82
504	20230901	104100	60101726	1859	1859	1859	1859	96
505	20230901	104000	59923262	1859	1858	1859	1858	134
506	20230901	103900	59674183	1858	1858	1858	1858	218
507	20230901	103800	59269139	1858	1858	1858	1858	173
508	20230901	103700	58947705	1858	1860	1860	1858	222
509	20230901	103600	58534817	1860	1860	1860	1860	0
510	20230901	103500	58534817	1860	1860	1860	1860	0
511	20230901	103400	58534817	1860	1860	1860	1860	0
512	20230901	103300	58534817	1860	1860	1860	1860	0
513	20230901	103200	58534817	1860	1860	1860	1860	0
514	20230901	103100	58534817	1860	1860	1860	1860	11
515	20230901	103000	58514357	1860	1860	1860	1860	32
516	20230901	102900	58454837	1860	1860	1860	1860	0
517	20230901	102800	58454837	1860	1860	1860	1860	0
518	20230901	102700	58454837	1860	1860	1860	1860	0
519	20230901	102600	58454837	1860	1860	1860	1860	5
520	20230901	102500	58445537	1860	1860	1860	1860	1
521	20230901	102400	58443677	1858	1858	1858	1858	0
522	20230901	102300	58443677	1858	1858	1858	1858	955
523	20230901	102200	56669287	1858	1858	1858	1858	0
524	20230901	102100	56669287	1858	1857	1858	1857	145
525	20230901	102000	56399993	1858	1858	1858	1858	55
526	20230901	101900	56297803	1858	1858	1858	1858	154
527	20230901	101800	56011671	1858	1860	1860	1858	388
528	20230901	101700	55290231	1860	1860	1860	1860	0
529	20230901	101600	55290231	1860	1860	1860	1860	11
530	20230901	101500	55269771	1860	1860	1860	1860	40
531	20230901	101400	55195371	1860	1860	1860	1860	20
532	20230901	101300	55158171	1860	1860	1860	1860	0
533	20230901	101200	55158171	1860	1860	1860	1860	11
534	20230901	101100	55137711	1860	1860	1860	1860	71
535	20230901	101000	55005651	1860	1860	1860	1860	103
536	20230901	100900	54814071	1860	1860	1860	1860	71
537	20230901	100800	54682011	1860	1860	1860	1858	505
538	20230901	100700	53743223	1860	1860	1860	1860	72
539	20230901	100600	53609303	1860	1860	1860	1860	72
540	20230901	100500	53475383	1860	1860	1860	1860	157
541	20230901	100400	53183363	1860	1860	1860	1860	72
542	20230901	100300	53049443	1860	1859	1860	1859	158
543	20230901	100200	52755619	1860	1860	1860	1860	72
544	20230901	100100	52621699	1860	1860	1860	1860	287
545	20230901	100000	52087879	1859	1860	1860	1859	1733
546	20230901	095900	48866176	1859	1859	1859	1859	31
547	20230901	095800	48808547	1860	1860	1860	1860	0
548	20230901	095700	48808547	1860	1860	1860	1860	2
549	20230901	095600	48804827	1860	1863	1863	1860	742
550	20230901	095500	47424656	1866	1866	1866	1866	0
551	20230901	095400	47424656	1866	1866	1866	1866	0
552	20230901	095300	47424656	1866	1866	1866	1866	0
553	20230901	095200	47424656	1866	1866	1866	1866	1
554	20230901	095100	47422790	1862	1866	1866	1862	37
555	20230901	095000	47353756	1866	1866	1866	1866	105
556	20230901	094900	47157826	1866	1866	1866	1866	72
557	20230901	094800	47023474	1865	1865	1865	1865	15
558	20230901	094700	46995499	1865	1865	1865	1865	72
559	20230901	094600	46861219	1865	1866	1866	1865	50
560	20230901	094500	46767932	1866	1865	1866	1865	78
561	20230901	094400	46622391	1865	1865	1865	1865	81
562	20230901	094300	46471326	1865	1865	1865	1865	217
563	20230901	094200	46066621	1865	1861	1865	1861	63
564	20230901	094100	45949374	1861	1861	1861	1861	112
565	20230901	094000	45740942	1861	1861	1861	1861	56
566	20230901	093900	45636726	1861	1861	1861	1861	31
567	20230901	093800	45579035	1861	1861	1861	1861	46
568	20230901	093700	45493429	1865	1865	1865	1865	0
569	20230901	093600	45493429	1865	1865	1865	1865	2
570	20230901	093500	45489699	1860	1860	1860	1860	5
571	20230901	093400	45480399	1860	1865	1866	1860	1602
572	20230901	093300	42498584	1866	1866	1866	1866	0
573	20230901	093200	42498584	1866	1857	1866	1857	312
574	20230901	093100	41919173	1866	1866	1866	1866	0
575	20230901	093000	41919173	1866	1866	1866	1866	32
576	20230901	092900	41859461	1865	1865	1865	1865	0
577	20230901	092800	41859461	1865	1865	1865	1865	26
578	20230901	092700	41810971	1865	1865	1865	1865	2
579	20230901	092600	41807241	1866	1866	1866	1865	76
580	20230901	092500	41665427	1866	1866	1866	1866	0
581	20230901	092400	41665427	1866	1866	1866	1866	3
582	20230901	092300	41659829	1866	1866	1866	1866	0
583	20230901	092200	41659829	1866	1866	1866	1866	0
584	20230901	092100	41659829	1866	1866	1866	1866	0
585	20230901	092000	41659829	1866	1865	1866	1865	914
586	20230901	091900	39955218	1865	1865	1865	1865	0
587	20230901	091800	39955218	1865	1865	1865	1865	0
588	20230901	091700	39955218	1865	1865	1865	1865	0
589	20230901	091600	39955218	1865	1864	1865	1855	2182
590	20230901	091500	35905183	1864	1864	1864	1864	0
591	20230901	091400	35905183	1864	1864	1864	1864	1
592	20230901	091300	35903319	1855	1856	1863	1855	556
593	20230901	091200	34871415	1855	1855	1856	1855	320
594	20230901	091100	34277725	1855	1856	1856	1854	644
595	20230901	091000	33082858	1864	1854	1864	1854	147
596	20230901	090900	32810310	1866	1866	1866	1866	1270
597	20230901	090800	30440490	1866	1866	1866	1866	6
598	20230901	090700	30429294	1867	1867	1867	1867	0
599	20230901	090600	30429294	1867	1867	1867	1867	0
600	20230901	090500	30429294	1867	1865	1867	1865	5000
601	20230901	090400	21095505	1865	1865	1865	1850	639
602	20230901	090300	19909646	1858	1858	1858	1858	16
603	20230901	090200	19879918	1858	1858	1858	1858	0
604	20230901	090100	19879918	1858	1867	1867	1858	1509
605	20230901	090000	17068128	1881	1867	1881	1867	9142