KissMeData/032280/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190700	47438328	1851	1851	1851	1851	108
3	20230907	190600	47438328	1851	1851	1851	1851	0
4	20230907	190500	47438328	1851	1851	1851	1851	0
5	20230907	190400	47438328	1851	1851	1851	1851	0
6	20230907	190300	47438328	1851	1851	1851	1851	0
7	20230907	190200	47438328	1851	1851	1851	1851	0
8	20230907	190100	47438328	1851	1851	1851	1851	0
9	20230907	190000	47438328	1851	1851	1851	1851	0
10	20230907	185900	47438328	1851	1851	1851	1851	0
11	20230907	185800	47438328	1851	1851	1851	1851	0
12	20230907	185700	47438328	1851	1851	1851	1851	0
13	20230907	185600	47438328	1851	1851	1851	1851	0
14	20230907	185500	47438328	1851	1851	1851	1851	0
15	20230907	185400	47438328	1851	1851	1851	1851	0
16	20230907	185300	47438328	1851	1851	1851	1851	0
17	20230907	185200	47438328	1851	1851	1851	1851	0
18	20230907	185100	47438328	1851	1851	1851	1851	0
19	20230907	185000	47438328	1851	1851	1851	1851	0
20	20230907	184900	47438328	1851	1851	1851	1851	0
21	20230907	184800	47438328	1851	1851	1851	1851	0
22	20230907	184700	47438328	1851	1851	1851	1851	0
23	20230907	184600	47438328	1851	1851	1851	1851	0
24	20230907	184500	47438328	1851	1851	1851	1851	0
25	20230907	184400	47438328	1851	1851	1851	1851	0
26	20230907	184300	47438328	1851	1851	1851	1851	0
27	20230907	184200	47438328	1851	1851	1851	1851	0
28	20230907	184100	47438328	1851	1851	1851	1851	0
29	20230907	184000	47438328	1851	1851	1851	1851	0
30	20230907	183900	47438328	1851	1851	1851	1851	0
31	20230907	183800	47438328	1851	1851	1851	1851	0
32	20230907	183700	47438328	1851	1851	1851	1851	108
33	20230907	183600	47438328	1851	1851	1851	1851	0
34	20230907	183500	47438328	1851	1851	1851	1851	0
35	20230907	183400	47438328	1851	1851	1851	1851	0
36	20230907	183300	47438328	1851	1851	1851	1851	0
37	20230907	183200	47438328	1851	1851	1851	1851	0
38	20230907	183100	47438328	1851	1851	1851	1851	0
39	20230907	183000	47438328	1851	1851	1851	1851	0
40	20230907	182900	47438328	1851	1851	1851	1851	0
41	20230907	182800	47438328	1851	1851	1851	1851	0
42	20230907	182700	47438328	1851	1851	1851	1851	0
43	20230907	182600	47438328	1851	1851	1851	1851	0
44	20230907	182500	47438328	1851	1851	1851	1851	0
45	20230907	182400	47438328	1851	1851	1851	1851	0
46	20230907	182300	47438328	1851	1851	1851	1851	0
47	20230907	182200	47438328	1851	1851	1851	1851	0
48	20230907	182100	47438328	1851	1851	1851	1851	0
49	20230907	182000	47438328	1851	1851	1851	1851	0
50	20230907	181900	47438328	1851	1851	1851	1851	0
51	20230907	181800	47438328	1851	1851	1851	1851	0
52	20230907	181700	47438328	1851	1851	1851	1851	0
53	20230907	181600	47438328	1851	1851	1851	1851	0
54	20230907	181500	47438328	1851	1851	1851	1851	0
55	20230907	181400	47438328	1851	1851	1851	1851	0
56	20230907	181300	47438328	1851	1851	1851	1851	0
57	20230907	181200	47438328	1851	1851	1851	1851	0
58	20230907	181100	47438328	1851	1851	1851	1851	0
59	20230907	181000	47438328	1851	1851	1851	1851	0
60	20230907	180900	47438328	1851	1851	1851	1851	0
61	20230907	180800	47438328	1851	1851	1851	1851	0
62	20230907	180700	47438328	1851	1851	1851	1851	108
63	20230907	180600	47438328	1851	1851	1851	1851	0
64	20230907	180500	47438328	1851	1851	1851	1851	0
65	20230907	180400	47438328	1851	1851	1851	1851	0
66	20230907	180300	47438328	1851	1851	1851	1851	0
67	20230907	180200	47438328	1851	1851	1851	1851	0
68	20230907	180100	47438328	1851	1851	1851	1851	0
69	20230907	180000	47438328	1851	1851	1851	1851	0
70	20230907	175900	47438328	1851	1851	1851	1851	0
71	20230907	175800	47438328	1851	1851	1851	1851	0
72	20230907	175700	47438328	1851	1851	1851	1851	0
73	20230907	175600	47438328	1851	1851	1851	1851	0
74	20230907	175500	47438328	1851	1851	1851	1851	0
75	20230907	175400	47438328	1851	1851	1851	1851	0
76	20230907	175300	47438328	1851	1851	1851	1851	0
77	20230907	175200	47438328	1851	1851	1851	1851	0
78	20230907	175100	47438328	1851	1851	1851	1851	0
79	20230907	175000	47438328	1851	1851	1851	1851	0
80	20230907	174900	47438328	1851	1851	1851	1851	0
81	20230907	174800	47438328	1851	1851	1851	1851	0
82	20230907	174700	47438328	1851	1851	1851	1851	0
83	20230907	174600	47438328	1851	1851	1851	1851	0
84	20230907	174500	47438328	1851	1851	1851	1851	0
85	20230907	174400	47438328	1851	1851	1851	1851	0
86	20230907	174300	47438328	1851	1851	1851	1851	0
87	20230907	174200	47438328	1851	1851	1851	1851	0
88	20230907	174100	47438328	1851	1851	1851	1851	0
89	20230907	174000	47438328	1851	1851	1851	1851	0
90	20230907	173900	47438328	1851	1851	1851	1851	0
91	20230907	173800	47438328	1851	1851	1851	1851	0
92	20230907	173700	47438328	1851	1851	1851	1851	108
93	20230907	173600	47438328	1851	1851	1851	1851	0
94	20230907	173500	47438328	1851	1851	1851	1851	0
95	20230907	173400	47438328	1851	1851	1851	1851	0
96	20230907	173300	47438328	1851	1851	1851	1851	0
97	20230907	173200	47438328	1851	1851	1851	1851	0
98	20230907	173100	47438328	1851	1851	1851	1851	0
99	20230907	173000	47438328	1851	1851	1851	1851	0
100	20230907	172900	47438328	1851	1851	1851	1851	0
101	20230907	172800	47438328	1851	1851	1851	1851	0
102	20230907	172700	47438328	1851	1851	1851	1851	0
103	20230907	172600	47438328	1851	1851	1851	1851	0
104	20230907	172500	47438328	1851	1851	1851	1851	0
105	20230907	172400	47438328	1851	1851	1851	1851	0
106	20230907	172300	47438328	1851	1851	1851	1851	0
107	20230907	172200	47438328	1851	1851	1851	1851	0
108	20230907	172100	47438328	1851	1851	1851	1851	0
109	20230907	172000	47438328	1851	1851	1851	1851	0
110	20230907	171900	47438328	1851	1851	1851	1851	0
111	20230907	171800	47438328	1851	1851	1851	1851	0
112	20230907	171700	47438328	1851	1851	1851	1851	0
113	20230907	171600	47438328	1851	1851	1851	1851	0
114	20230907	171500	47438328	1851	1851	1851	1851	0
115	20230907	171400	47438328	1851	1851	1851	1851	0
116	20230907	171300	47438328	1851	1851	1851	1851	0
117	20230907	171200	47438328	1851	1851	1851	1851	0
118	20230907	171100	47438328	1851	1851	1851	1851	0
119	20230907	171000	47438328	1851	1851	1851	1851	0
120	20230907	170900	47438328	1851	1851	1851	1851	0
121	20230907	170800	47438328	1851	1851	1851	1851	0
122	20230907	170700	47438328	1851	1851	1851	1851	108
123	20230907	170600	47438328	1851	1851	1851	1851	0
124	20230907	170500	47438328	1851	1851	1851	1851	0
125	20230907	170400	47438328	1851	1851	1851	1851	0
126	20230907	170300	47438328	1851	1851	1851	1851	0
127	20230907	170200	47438328	1851	1851	1851	1851	0
128	20230907	170100	47438328	1851	1851	1851	1851	0
129	20230907	170000	47438328	1851	1851	1851	1851	0
130	20230907	165900	47438328	1851	1851	1851	1851	0
131	20230907	165800	47438328	1851	1851	1851	1851	0
132	20230907	165700	47438328	1851	1851	1851	1851	0
133	20230907	165600	47438328	1851	1851	1851	1851	0
134	20230907	165500	47438328	1851	1851	1851	1851	0
135	20230907	165400	47438328	1851	1851	1851	1851	0
136	20230907	165300	47438328	1851	1851	1851	1851	0
137	20230907	165200	47438328	1851	1851	1851	1851	0
138	20230907	165100	47438328	1851	1851	1851	1851	0
139	20230907	165000	47438328	1851	1851	1851	1851	0
140	20230907	164900	47438328	1851	1851	1851	1851	0
141	20230907	164800	47438328	1851	1851	1851	1851	0
142	20230907	164700	47438328	1851	1851	1851	1851	0
143	20230907	164600	47438328	1851	1851	1851	1851	0
144	20230907	164500	47438328	1851	1851	1851	1851	0
145	20230907	164400	47438328	1851	1851	1851	1851	0
146	20230907	164300	47438328	1851	1851	1851	1851	0
147	20230907	164200	47438328	1851	1851	1851	1851	0
148	20230907	164100	47438328	1851	1851	1851	1851	0
149	20230907	164000	47438328	1851	1851	1851	1851	0
150	20230907	163900	47438328	1851	1851	1851	1851	0
151	20230907	163800	47438328	1851	1851	1851	1851	0
152	20230907	163700	47438328	1851	1851	1851	1851	108
153	20230907	163600	47438328	1851	1851	1851	1851	0
154	20230907	163500	47438328	1851	1851	1851	1851	0
155	20230907	163400	47438328	1851	1851	1851	1851	0
156	20230907	163300	47438328	1851	1851	1851	1851	0
157	20230907	163200	47438328	1851	1851	1851	1851	0
158	20230907	163100	47438328	1851	1851	1851	1851	0
159	20230907	163000	47438328	1851	1851	1851	1851	0
160	20230907	162900	47438328	1851	1851	1851	1851	0
161	20230907	162800	47438328	1851	1851	1851	1851	0
162	20230907	162700	47438328	1851	1851	1851	1851	0
163	20230907	162600	47438328	1851	1851	1851	1851	0
164	20230907	162500	47438328	1851	1851	1851	1851	0
165	20230907	162400	47438328	1851	1851	1851	1851	0
166	20230907	162300	47438328	1851	1851	1851	1851	0
167	20230907	162200	47438328	1851	1851	1851	1851	0
168	20230907	162100	47438328	1851	1851	1851	1851	0
169	20230907	162000	47438328	1851	1851	1851	1851	0
170	20230907	161900	47438328	1851	1851	1851	1851	0
171	20230907	161800	47438328	1851	1851	1851	1851	0
172	20230907	161700	47438328	1851	1851	1851	1851	0
173	20230907	161600	47438328	1851	1851	1851	1851	0
174	20230907	161500	47438328	1851	1851	1851	1851	0
175	20230907	161400	47438328	1851	1851	1851	1851	0
176	20230907	161300	47438328	1851	1851	1851	1851	0
177	20230907	161200	47438328	1851	1851	1851	1851	0
178	20230907	161100	47438328	1851	1851	1851	1851	0
179	20230907	161000	47438328	1851	1851	1851	1851	0
180	20230907	160900	47438328	1851	1851	1851	1851	0
181	20230907	160800	47438328	1851	1851	1851	1851	0
182	20230907	160700	47438328	1851	1851	1851	1851	108
183	20230907	160600	47438328	1851	1851	1851	1851	0
184	20230907	160500	47438328	1851	1851	1851	1851	0
185	20230907	160400	47438328	1851	1851	1851	1851	0
186	20230907	160300	47438328	1851	1851	1851	1851	0
187	20230907	160200	47438328	1851	1851	1851	1851	0
188	20230907	160100	47438328	1851	1851	1851	1851	0
189	20230907	160000	47438328	1851	1851	1851	1851	0
190	20230907	155900	47438328	1851	1851	1851	1851	0
191	20230907	155800	47438328	1851	1851	1851	1851	0
192	20230907	155700	47438328	1851	1851	1851	1851	0
193	20230907	155600	47438328	1851	1851	1851	1851	0
194	20230907	155500	47438328	1851	1851	1851	1851	0
195	20230907	155400	47438328	1851	1851	1851	1851	0
196	20230907	155300	47438328	1851	1851	1851	1851	0
197	20230907	155200	47438328	1851	1851	1851	1851	0
198	20230907	155100	47438328	1851	1851	1851	1851	0
199	20230907	155000	47438328	1851	1851	1851	1851	0
200	20230907	154900	47438328	1851	1851	1851	1851	0
201	20230907	154800	47438328	1851	1851	1851	1851	0
202	20230907	154700	47438328	1851	1851	1851	1851	0
203	20230907	154600	47438328	1851	1851	1851	1851	0
204	20230907	154500	47438328	1851	1851	1851	1851	0
205	20230907	154400	47438328	1851	1851	1851	1851	0
206	20230907	154300	47438328	1851	1851	1851	1851	0
207	20230907	154200	47438328	1851	1851	1851	1851	0
208	20230907	154100	47438328	1851	1851	1851	1851	0
209	20230907	154000	47438328	1851	1851	1851	1851	0
210	20230907	153900	47438328	1851	1851	1851	1851	0
211	20230907	153800	47438328	1851	1851	1851	1851	0
212	20230907	153700	47438328	1851	1851	1851	1851	108
213	20230907	153600	47438328	1851	1851	1851	1851	0
214	20230907	153500	47438328	1851	1851	1851	1851	0
215	20230907	153400	47438328	1851	1851	1851	1851	0
216	20230907	153300	47438328	1851	1851	1851	1851	0
217	20230907	153200	47438328	1851	1851	1851	1851	0
218	20230907	153100	47438328	1851	1851	1851	1851	0
219	20230907	153000	47438328	1851	1851	1851	1851	108
220	20230907	152900	47238420	1856	1856	1856	1856	0
221	20230907	152800	47238420	1856	1856	1856	1856	0
222	20230907	152700	47238420	1856	1856	1856	1856	0
223	20230907	152600	47238420	1856	1856	1856	1856	0
224	20230907	152500	47238420	1856	1856	1856	1856	0
225	20230907	152400	47238420	1856	1856	1856	1856	0
226	20230907	152300	47238420	1856	1856	1856	1856	0
227	20230907	152200	47238420	1856	1856	1856	1856	0
228	20230907	152100	47238420	1856	1856	1856	1856	0
229	20230907	152000	47238420	1856	1856	1856	1856	0
230	20230907	151900	47238420	1856	1856	1856	1856	0
231	20230907	151800	47238420	1856	1856	1856	1856	1
232	20230907	151700	47236564	1851	1851	1851	1851	24
233	20230907	151600	47192140	1856	1856	1856	1856	9
234	20230907	151500	47175436	1856	1852	1856	1852	117
235	20230907	151400	46958596	1852	1852	1852	1852	29
236	20230907	151300	46904888	1856	1856	1856	1856	0
237	20230907	151200	46904888	1856	1856	1856	1856	0
238	20230907	151100	46904888	1856	1856	1856	1856	4
239	20230907	151000	46897464	1857	1857	1857	1857	1
240	20230907	150900	46895607	1856	1856	1856	1856	0
241	20230907	150800	46895607	1856	1856	1856	1856	0
242	20230907	150700	46895607	1856	1856	1856	1856	0
243	20230907	150600	46895607	1856	1856	1856	1856	0
244	20230907	150500	46895607	1856	1856	1856	1856	17
245	20230907	150400	46864055	1852	1852	1852	1852	194
246	20230907	150300	46504767	1857	1857	1857	1857	0
247	20230907	150200	46504767	1857	1857	1857	1857	0
248	20230907	150100	46504767	1857	1857	1857	1857	0
249	20230907	150000	46504767	1857	1857	1857	1857	0
250	20230907	145900	46504767	1857	1857	1857	1857	0
251	20230907	145800	46504767	1857	1857	1857	1857	1
252	20230907	145700	46502910	1852	1852	1852	1852	0
253	20230907	145600	46502910	1852	1852	1852	1852	0
254	20230907	145500	46502910	1852	1852	1852	1852	0
255	20230907	145400	46502910	1852	1855	1855	1852	632
256	20230907	145300	45330817	1857	1857	1857	1857	0
257	20230907	145200	45330817	1857	1857	1857	1857	0
258	20230907	145100	45330817	1857	1857	1857	1857	0
259	20230907	145000	45330817	1857	1857	1857	1857	300
260	20230907	144900	44773717	1857	1857	1857	1857	0
261	20230907	144800	44773717	1857	1857	1857	1857	0
262	20230907	144700	44773717	1857	1857	1857	1857	0
263	20230907	144600	44773717	1857	1857	1857	1857	0
264	20230907	144500	44773717	1857	1857	1857	1857	100
265	20230907	144400	44588017	1857	1857	1857	1857	2
266	20230907	144300	44584303	1855	1855	1855	1855	0
267	20230907	144200	44584303	1855	1855	1855	1855	200
268	20230907	144100	44213303	1855	1855	1855	1855	20
269	20230907	144000	44176203	1857	1857	1857	1857	0
270	20230907	143900	44176203	1857	1857	1857	1857	0
271	20230907	143800	44176203	1857	1857	1857	1857	0
272	20230907	143700	44176203	1857	1857	1857	1857	0
273	20230907	143600	44176203	1857	1857	1857	1857	0
274	20230907	143500	44176203	1857	1857	1857	1857	0
275	20230907	143400	44176203	1857	1857	1857	1857	0
276	20230907	143300	44176203	1857	1857	1857	1857	0
277	20230907	143200	44176203	1857	1857	1857	1857	8
278	20230907	143100	44161347	1857	1857	1857	1857	0
279	20230907	143000	44161347	1857	1857	1857	1857	0
280	20230907	142900	44161347	1857	1857	1857	1857	0
281	20230907	142800	44161347	1857	1857	1857	1857	0
282	20230907	142700	44161347	1857	1857	1857	1857	0
283	20230907	142600	44161347	1857	1857	1857	1857	0
284	20230907	142500	44161347	1857	1857	1857	1857	0
285	20230907	142400	44161347	1857	1857	1857	1857	0
286	20230907	142300	44161347	1857	1857	1857	1857	0
287	20230907	142200	44161347	1857	1857	1857	1857	0
288	20230907	142100	44161347	1857	1857	1857	1857	1
289	20230907	142000	44159490	1855	1855	1855	1855	0
290	20230907	141900	44159490	1855	1855	1855	1855	0
291	20230907	141800	44159490	1855	1855	1855	1855	0
292	20230907	141700	44159490	1855	1855	1855	1855	0
293	20230907	141600	44159490	1855	1855	1855	1855	0
294	20230907	141500	44159490	1855	1855	1855	1855	0
295	20230907	141400	44159490	1855	1855	1855	1855	0
296	20230907	141300	44159490	1855	1855	1855	1855	0
297	20230907	141200	44159490	1855	1855	1855	1855	0
298	20230907	141100	44159490	1855	1855	1855	1855	37
299	20230907	141000	44090855	1857	1857	1857	1857	0
300	20230907	140900	44090855	1857	1857	1857	1857	0
301	20230907	140800	44090855	1857	1857	1857	1857	0
302	20230907	140700	44090855	1857	1857	1857	1857	0
303	20230907	140600	44090855	1857	1857	1857	1857	0
304	20230907	140500	44090855	1857	1857	1857	1857	0
305	20230907	140400	44090855	1857	1857	1857	1857	0
306	20230907	140300	44090855	1857	1857	1857	1857	0
307	20230907	140200	44090855	1857	1857	1857	1857	0
308	20230907	140100	44090855	1857	1857	1857	1857	0
309	20230907	140000	44090855	1857	1857	1857	1857	0
310	20230907	135900	44090855	1857	1857	1857	1857	0
311	20230907	135800	44090855	1857	1857	1857	1857	0
312	20230907	135700	44090855	1857	1857	1857	1857	0
313	20230907	135600	44090855	1857	1857	1857	1857	0
314	20230907	135500	44090855	1857	1857	1857	1857	0
315	20230907	135400	44090855	1857	1857	1857	1857	1
316	20230907	135300	44088998	1855	1855	1855	1855	0
317	20230907	135200	44088998	1855	1855	1855	1855	0
318	20230907	135100	44088998	1855	1855	1855	1855	479
319	20230907	135000	43200453	1855	1855	1855	1855	0
320	20230907	134900	43200453	1855	1855	1855	1855	0
321	20230907	134800	43200453	1855	1855	1855	1855	0
322	20230907	134700	43200453	1855	1855	1855	1855	0
323	20230907	134600	43200453	1855	1855	1855	1855	0
324	20230907	134500	43200453	1855	1855	1855	1855	0
325	20230907	134400	43200453	1855	1855	1855	1855	0
326	20230907	134300	43200453	1855	1855	1855	1855	0
327	20230907	134200	43200453	1855	1855	1855	1855	3
328	20230907	134100	43194888	1851	1851	1851	1851	0
329	20230907	134000	43194888	1851	1851	1851	1851	0
330	20230907	133900	43194888	1851	1851	1851	1851	0
331	20230907	133800	43194888	1851	1851	1851	1851	0
332	20230907	133700	43194888	1851	1851	1851	1851	0
333	20230907	133600	43194888	1851	1853	1853	1851	200
334	20230907	133500	42824598	1853	1853	1853	1853	0
335	20230907	133400	42824598	1853	1853	1853	1853	184
336	20230907	133300	42483646	1854	1854	1854	1854	0
337	20230907	133200	42483646	1854	1854	1854	1854	0
338	20230907	133100	42483646	1854	1854	1854	1854	0
339	20230907	133000	42483646	1854	1854	1854	1854	0
340	20230907	132900	42483646	1854	1854	1854	1854	0
341	20230907	132800	42483646	1854	1855	1855	1854	3728
342	20230907	132700	35570025	1856	1856	1856	1856	0
343	20230907	132600	35570025	1856	1856	1856	1856	0
344	20230907	132500	35570025	1856	1856	1856	1856	0
345	20230907	132400	35570025	1856	1856	1856	1856	0
346	20230907	132300	35570025	1856	1856	1856	1856	0
347	20230907	132200	35570025	1856	1856	1856	1856	0
348	20230907	132100	35570025	1856	1856	1856	1856	0
349	20230907	132000	35570025	1856	1856	1856	1856	0
350	20230907	131900	35570025	1856	1856	1856	1856	0
351	20230907	131800	35570025	1856	1856	1856	1856	0
352	20230907	131700	35570025	1856	1856	1856	1856	0
353	20230907	131600	35570025	1856	1856	1856	1856	1
354	20230907	131500	35568169	1855	1855	1855	1855	0
355	20230907	131400	35568169	1855	1855	1855	1855	50
356	20230907	131300	35475419	1856	1856	1856	1856	0
357	20230907	131200	35475419	1856	1856	1856	1856	0
358	20230907	131100	35475419	1856	1856	1856	1856	0
359	20230907	131000	35475419	1856	1856	1856	1856	1
360	20230907	130900	35473563	1855	1855	1855	1855	0
361	20230907	130800	35473563	1855	1855	1855	1855	0
362	20230907	130700	35473563	1855	1855	1855	1855	0
363	20230907	130600	35473563	1855	1855	1855	1855	8
364	20230907	130500	35458723	1855	1855	1855	1855	7
365	20230907	130400	35445738	1855	1855	1855	1855	11
366	20230907	130300	35425333	1855	1855	1855	1855	4
367	20230907	130200	35417913	1855	1857	1857	1855	10
368	20230907	130100	35399356	1857	1857	1857	1857	0
369	20230907	130000	35399356	1857	1857	1857	1857	0
370	20230907	125900	35399356	1857	1857	1857	1857	0
371	20230907	125800	35399356	1857	1857	1857	1857	0
372	20230907	125700	35399356	1857	1857	1857	1857	0
373	20230907	125600	35399356	1857	1855	1857	1855	8
374	20230907	125500	35384512	1855	1855	1855	1855	0
375	20230907	125400	35384512	1855	1855	1855	1855	0
376	20230907	125300	35384512	1855	1855	1855	1855	500
377	20230907	125200	34457012	1854	1854	1854	1854	0
378	20230907	125100	34457012	1854	1854	1854	1854	0
379	20230907	125000	34457012	1854	1854	1854	1854	0
380	20230907	124900	34457012	1854	1854	1854	1854	0
381	20230907	124800	34457012	1854	1854	1854	1854	0
382	20230907	124700	34457012	1854	1854	1854	1854	0
383	20230907	124600	34457012	1854	1854	1854	1854	0
384	20230907	124500	34457012	1854	1854	1854	1854	1276
385	20230907	124400	32091308	1854	1854	1854	1854	0
386	20230907	124300	32091308	1854	1854	1854	1854	0
387	20230907	124200	32091308	1854	1854	1854	1854	0
388	20230907	124100	32091308	1854	1854	1854	1854	10
389	20230907	124000	32072768	1855	1855	1855	1855	1
390	20230907	123900	32070913	1855	1855	1855	1855	0
391	20230907	123800	32070913	1855	1855	1855	1855	0
392	20230907	123700	32070913	1855	1855	1855	1855	0
393	20230907	123600	32070913	1855	1855	1855	1855	0
394	20230907	123500	32070913	1855	1855	1855	1855	0
395	20230907	123400	32070913	1855	1855	1855	1855	2
396	20230907	123300	32067203	1855	1855	1855	1855	5
397	20230907	123200	32057928	1855	1855	1855	1855	0
398	20230907	123100	32057928	1855	1855	1855	1855	16
399	20230907	123000	32028248	1855	1855	1855	1855	0
400	20230907	122900	32028248	1855	1855	1855	1855	0
401	20230907	122800	32028248	1855	1855	1855	1855	0
402	20230907	122700	32028248	1855	1855	1855	1855	10
403	20230907	122600	32009698	1855	1855	1855	1855	0
404	20230907	122500	32009698	1855	1855	1855	1855	0
405	20230907	122400	32009698	1855	1855	1855	1855	0
406	20230907	122300	32009698	1855	1855	1855	1855	0
407	20230907	122200	32009698	1855	1855	1855	1855	0
408	20230907	122100	32009698	1855	1855	1855	1855	0
409	20230907	122000	32009698	1855	1855	1855	1855	0
410	20230907	121900	32009698	1855	1855	1855	1855	0
411	20230907	121800	32009698	1855	1855	1855	1855	10
412	20230907	121700	31991148	1855	1855	1855	1855	0
413	20230907	121600	31991148	1855	1855	1855	1855	0
414	20230907	121500	31991148	1855	1855	1855	1855	140
415	20230907	121400	31731448	1855	1855	1855	1855	0
416	20230907	121300	31731448	1855	1856	1856	1855	2222
417	20230907	121200	27607510	1857	1857	1857	1857	134
418	20230907	121100	27358672	1857	1857	1857	1857	50
419	20230907	121000	27265822	1859	1859	1859	1859	1
420	20230907	120900	27263963	1859	1859	1859	1859	120
421	20230907	120800	27040883	1859	1859	1859	1859	0
422	20230907	120700	27040883	1859	1859	1859	1859	0
423	20230907	120600	27040883	1859	1859	1859	1859	300
424	20230907	120500	26483183	1857	1857	1857	1857	0
425	20230907	120400	26483183	1857	1857	1857	1857	20
426	20230907	120300	26446043	1856	1856	1856	1856	0
427	20230907	120200	26446043	1856	1857	1857	1856	57
428	20230907	120100	26340231	1857	1859	1859	1857	51
429	20230907	120000	26245522	1856	1856	1856	1856	0
430	20230907	115900	26245522	1856	1856	1856	1856	0
431	20230907	115800	26245522	1856	1856	1856	1856	100
432	20230907	115700	26059922	1856	1856	1856	1856	0
433	20230907	115600	26059922	1856	1856	1856	1856	443
434	20230907	115500	25237714	1856	1856	1856	1856	0
435	20230907	115400	25237714	1856	1856	1856	1856	0
436	20230907	115300	25237714	1856	1856	1856	1856	0
437	20230907	115200	25237714	1856	1856	1856	1856	0
438	20230907	115100	25237714	1856	1856	1856	1856	0
439	20230907	115000	25237714	1856	1856	1856	1856	0
440	20230907	114900	25237714	1856	1856	1856	1856	0
441	20230907	114800	25237714	1856	1856	1856	1856	0
442	20230907	114700	25237714	1856	1856	1856	1856	200
443	20230907	114600	24866514	1856	1856	1856	1856	0
444	20230907	114500	24866514	1856	1856	1856	1856	0
445	20230907	114400	24866514	1856	1856	1856	1856	0
446	20230907	114300	24866514	1856	1856	1856	1856	0
447	20230907	114200	24866514	1856	1856	1856	1856	0
448	20230907	114100	24866514	1856	1856	1856	1856	0
449	20230907	114000	24866514	1856	1856	1856	1856	0
450	20230907	113900	24866514	1856	1856	1856	1856	71
451	20230907	113800	24734738	1857	1857	1857	1857	0
452	20230907	113700	24734738	1857	1857	1857	1857	0
453	20230907	113600	24734738	1857	1857	1857	1857	0
454	20230907	113500	24734738	1857	1857	1857	1857	50
455	20230907	113400	24641888	1857	1857	1857	1857	15
456	20230907	113300	24614033	1857	1857	1857	1857	0
457	20230907	113200	24614033	1857	1857	1857	1857	0
458	20230907	113100	24614033	1857	1857	1857	1857	0
459	20230907	113000	24614033	1857	1857	1857	1857	0
460	20230907	112900	24614033	1857	1857	1857	1857	0
461	20230907	112800	24614033	1857	1857	1857	1857	0
462	20230907	112700	24614033	1857	1857	1857	1857	0
463	20230907	112600	24614033	1857	1857	1857	1857	0
464	20230907	112500	24614033	1857	1857	1857	1857	0
465	20230907	112400	24614033	1857	1856	1857	1856	254
466	20230907	112300	24142499	1857	1857	1857	1857	310
467	20230907	112200	23566829	1856	1856	1856	1856	0
468	20230907	112100	23566829	1856	1856	1856	1856	140
469	20230907	112000	23306989	1856	1856	1856	1856	0
470	20230907	111900	23306989	1856	1857	1857	1856	48
471	20230907	111800	23217891	1857	1857	1857	1857	268
472	20230907	111700	22720215	1858	1858	1858	1858	0
473	20230907	111600	22720215	1858	1858	1858	1858	1
474	20230907	111500	22718357	1858	1858	1858	1858	0
475	20230907	111400	22718357	1858	1858	1858	1858	0
476	20230907	111300	22718357	1858	1858	1858	1858	0
477	20230907	111200	22718357	1858	1858	1858	1858	0
478	20230907	111100	22718357	1858	1858	1858	1858	107
479	20230907	111000	22519551	1858	1858	1858	1858	0
480	20230907	110900	22519551	1858	1858	1858	1858	0
481	20230907	110800	22519551	1858	1858	1858	1858	0
482	20230907	110700	22519551	1858	1858	1858	1858	0
483	20230907	110600	22519551	1858	1858	1858	1858	11
484	20230907	110500	22499113	1858	1858	1858	1858	0
485	20230907	110400	22499113	1858	1858	1858	1858	110
486	20230907	110300	22294733	1858	1858	1858	1858	0
487	20230907	110200	22294733	1858	1858	1858	1858	0
488	20230907	110100	22294733	1858	1858	1858	1858	0
489	20230907	110000	22294733	1858	1858	1858	1858	0
490	20230907	105900	22294733	1858	1858	1858	1858	0
491	20230907	105800	22294733	1858	1858	1858	1858	0
492	20230907	105700	22294733	1858	1858	1858	1858	50
493	20230907	105600	22201833	1858	1858	1858	1858	53
494	20230907	105500	22103359	1858	1859	1859	1858	247
495	20230907	105400	21644262	1859	1859	1859	1859	0
496	20230907	105300	21644262	1859	1859	1859	1859	1
497	20230907	105200	21642403	1860	1860	1860	1860	30
498	20230907	105100	21586603	1860	1860	1860	1860	0
499	20230907	105000	21586603	1860	1860	1860	1860	30
500	20230907	104900	21530803	1860	1860	1860	1860	100
501	20230907	104800	21344803	1860	1860	1860	1860	97
502	20230907	104700	21164383	1860	1860	1860	1860	3
503	20230907	104600	21158803	1860	1860	1860	1860	200
504	20230907	104500	20786803	1860	1860	1860	1860	100
505	20230907	104400	20600803	1860	1860	1860	1860	152
506	20230907	104300	20318083	1861	1861	1861	1861	2
507	20230907	104200	20314361	1861	1861	1861	1861	0
508	20230907	104100	20314361	1861	1861	1861	1861	610
509	20230907	104000	19179151	1861	1861	1861	1861	0
510	20230907	103900	19179151	1861	1865	1865	1861	2054
511	20230907	103800	15356257	1865	1865	1865	1865	0
512	20230907	103700	15356257	1865	1861	1865	1861	108
513	20230907	103600	15155265	1861	1861	1861	1861	38
514	20230907	103500	15084547	1865	1865	1865	1865	0
515	20230907	103400	15084547	1865	1865	1865	1865	2
516	20230907	103300	15080817	1861	1861	1861	1861	0
517	20230907	103200	15080817	1861	1864	1864	1861	2100
518	20230907	103100	11168262	1865	1865	1865	1865	0
519	20230907	103000	11168262	1865	1865	1865	1865	0
520	20230907	102900	11168262	1865	1865	1865	1865	0
521	20230907	102800	11168262	1865	1865	1865	1865	0
522	20230907	102700	11168262	1865	1865	1865	1865	0
523	20230907	102600	11168262	1865	1865	1865	1865	27
524	20230907	102500	11117907	1865	1865	1865	1865	0
525	20230907	102400	11117907	1865	1865	1865	1865	0
526	20230907	102300	11117907	1865	1865	1865	1865	0
527	20230907	102200	11117907	1865	1865	1865	1865	0
528	20230907	102100	11117907	1865	1865	1865	1865	0
529	20230907	102000	11117907	1865	1865	1865	1865	0
530	20230907	101900	11117907	1865	1865	1865	1865	0
531	20230907	101800	11117907	1865	1865	1865	1865	4
532	20230907	101700	11110447	1865	1865	1865	1865	10
533	20230907	101600	11091797	1865	1865	1865	1865	0
534	20230907	101500	11091797	1865	1865	1865	1865	0
535	20230907	101400	11091797	1865	1865	1865	1865	0
536	20230907	101300	11091797	1865	1865	1865	1865	0
537	20230907	101200	11091797	1865	1865	1865	1865	0
538	20230907	101100	11091797	1865	1865	1865	1865	0
539	20230907	101000	11091797	1865	1865	1865	1865	1
540	20230907	100900	11089932	1864	1864	1864	1864	0
541	20230907	100800	11089932	1864	1864	1864	1864	0
542	20230907	100700	11089932	1864	1864	1864	1864	0
543	20230907	100600	11089932	1864	1864	1864	1864	0
544	20230907	100500	11089932	1864	1864	1864	1864	428
545	20230907	100400	10292140	1865	1865	1865	1865	2
546	20230907	100300	10288410	1864	1864	1864	1864	0
547	20230907	100200	10288410	1864	1864	1864	1864	784
548	20230907	100100	8827034	1862	1862	1862	1862	157
549	20230907	100000	8534700	1862	1862	1862	1862	0
550	20230907	095900	8534700	1862	1862	1862	1862	210
551	20230907	095800	8143680	1865	1865	1865	1865	0
552	20230907	095700	8143680	1865	1865	1865	1865	0
553	20230907	095600	8143680	1865	1865	1865	1865	0
554	20230907	095500	8143680	1865	1865	1865	1865	0
555	20230907	095400	8143680	1865	1863	1865	1863	164
556	20230907	095300	7838144	1864	1864	1864	1864	203
557	20230907	095200	7459752	1865	1865	1865	1865	0
558	20230907	095100	7459752	1865	1865	1865	1865	0
559	20230907	095000	7459752	1865	1865	1865	1865	0
560	20230907	094900	7459752	1865	1865	1865	1865	0
561	20230907	094800	7459752	1865	1865	1865	1865	5
562	20230907	094700	7450427	1865	1865	1865	1865	9
563	20230907	094600	7433642	1865	1865	1865	1865	0
564	20230907	094500	7433642	1865	1865	1865	1865	0
565	20230907	094400	7433642	1865	1865	1865	1865	0
566	20230907	094300	7433642	1865	1865	1865	1865	0
567	20230907	094200	7433642	1865	1865	1865	1865	0
568	20230907	094100	7433642	1865	1865	1865	1865	0
569	20230907	094000	7433642	1865	1865	1865	1865	0
570	20230907	093900	7433642	1865	1865	1865	1865	0
571	20230907	093800	7433642	1865	1864	1865	1864	423
572	20230907	093700	6645107	1864	1864	1864	1864	0
573	20230907	093600	6645107	1864	1864	1864	1864	1
574	20230907	093500	6643243	1863	1863	1863	1863	1
575	20230907	093400	6641380	1864	1864	1864	1864	0
576	20230907	093300	6641380	1864	1864	1864	1864	1
577	20230907	093200	6639516	1864	1864	1864	1864	0
578	20230907	093100	6639516	1864	1864	1864	1864	19
579	20230907	093000	6604100	1864	1864	1864	1864	0
580	20230907	092900	6604100	1864	1864	1864	1864	0
581	20230907	092800	6604100	1864	1864	1864	1864	0
582	20230907	092700	6604100	1864	1864	1864	1864	9
583	20230907	092600	6587324	1864	1864	1864	1864	0
584	20230907	092500	6587324	1864	1864	1864	1864	1
585	20230907	092400	6585460	1864	1864	1864	1864	0
586	20230907	092300	6585460	1864	1864	1864	1864	500
587	20230907	092200	5653460	1864	1864	1864	1864	0
588	20230907	092100	5653460	1864	1864	1864	1864	21
589	20230907	092000	5614316	1864	1864	1864	1864	0
590	20230907	091900	5614316	1864	1864	1864	1864	10
591	20230907	091800	5595676	1864	1864	1864	1864	1
592	20230907	091700	5593812	1865	1865	1865	1865	0
593	20230907	091600	5593812	1865	1865	1865	1865	0
594	20230907	091500	5593812	1865	1865	1865	1865	0
595	20230907	091400	5593812	1865	1865	1865	1865	0
596	20230907	091300	5593812	1865	1865	1865	1865	1
597	20230907	091200	5591947	1865	1865	1865	1865	100
598	20230907	091100	5405447	1865	1865	1865	1865	53
599	20230907	091000	5306602	1865	1865	1865	1865	1557
600	20230907	090900	2402797	1863	1863	1863	1863	0
601	20230907	090800	2402797	1863	1863	1863	1863	20
602	20230907	090700	2365537	1865	1865	1865	1865	1
603	20230907	090600	2363672	1863	1863	1863	1863	0
604	20230907	090500	2363672	1863	1862	1863	1862	292
605	20230907	090400	1819898	1861	1861	1861	1861	0
606	20230907	090300	1819898	1861	1861	1861	1861	110
607	20230907	090200	1615188	1860	1860	1860	1860	0
608	20230907	090100	1615188	1860	1860	1860	1860	11
609	20230907	090000	1594728	1863	1863	1863	1863	856