KissMeData/032280/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190600	60822882	1847	1847	1847	1847	160
3	20230921	190500	60822882	1847	1847	1847	1847	0
4	20230921	190400	60822882	1847	1847	1847	1847	0
5	20230921	190300	60822882	1847	1847	1847	1847	0
6	20230921	190200	60822882	1847	1847	1847	1847	0
7	20230921	190100	60822882	1847	1847	1847	1847	0
8	20230921	190000	60822882	1847	1847	1847	1847	0
9	20230921	185900	60822882	1847	1847	1847	1847	0
10	20230921	185800	60822882	1847	1847	1847	1847	0
11	20230921	185700	60822882	1847	1847	1847	1847	0
12	20230921	185600	60822882	1847	1847	1847	1847	0
13	20230921	185500	60822882	1847	1847	1847	1847	0
14	20230921	185400	60822882	1847	1847	1847	1847	0
15	20230921	185300	60822882	1847	1847	1847	1847	0
16	20230921	185200	60822882	1847	1847	1847	1847	0
17	20230921	185100	60822882	1847	1847	1847	1847	0
18	20230921	185000	60822882	1847	1847	1847	1847	0
19	20230921	184900	60822882	1847	1847	1847	1847	0
20	20230921	184800	60822882	1847	1847	1847	1847	0
21	20230921	184700	60822882	1847	1847	1847	1847	0
22	20230921	184600	60822882	1847	1847	1847	1847	0
23	20230921	184500	60822882	1847	1847	1847	1847	0
24	20230921	184400	60822882	1847	1847	1847	1847	0
25	20230921	184300	60822882	1847	1847	1847	1847	0
26	20230921	184200	60822882	1847	1847	1847	1847	0
27	20230921	184100	60822882	1847	1847	1847	1847	0
28	20230921	184000	60822882	1847	1847	1847	1847	0
29	20230921	183900	60822882	1847	1847	1847	1847	0
30	20230921	183800	60822882	1847	1847	1847	1847	0
31	20230921	183700	60822882	1847	1847	1847	1847	0
32	20230921	183600	60822882	1847	1847	1847	1847	160
33	20230921	183500	60822882	1847	1847	1847	1847	0
34	20230921	183400	60822882	1847	1847	1847	1847	0
35	20230921	183300	60822882	1847	1847	1847	1847	0
36	20230921	183200	60822882	1847	1847	1847	1847	0
37	20230921	183100	60822882	1847	1847	1847	1847	0
38	20230921	183000	60822882	1847	1847	1847	1847	0
39	20230921	182900	60822882	1847	1847	1847	1847	0
40	20230921	182800	60822882	1847	1847	1847	1847	0
41	20230921	182700	60822882	1847	1847	1847	1847	0
42	20230921	182600	60822882	1847	1847	1847	1847	0
43	20230921	182500	60822882	1847	1847	1847	1847	0
44	20230921	182400	60822882	1847	1847	1847	1847	0
45	20230921	182300	60822882	1847	1847	1847	1847	0
46	20230921	182200	60822882	1847	1847	1847	1847	0
47	20230921	182100	60822882	1847	1847	1847	1847	0
48	20230921	182000	60822882	1847	1847	1847	1847	0
49	20230921	181900	60822882	1847	1847	1847	1847	0
50	20230921	181800	60822882	1847	1847	1847	1847	0
51	20230921	181700	60822882	1847	1847	1847	1847	0
52	20230921	181600	60822882	1847	1847	1847	1847	0
53	20230921	181500	60822882	1847	1847	1847	1847	0
54	20230921	181400	60822882	1847	1847	1847	1847	0
55	20230921	181300	60822882	1847	1847	1847	1847	0
56	20230921	181200	60822882	1847	1847	1847	1847	0
57	20230921	181100	60822882	1847	1847	1847	1847	0
58	20230921	181000	60822882	1847	1847	1847	1847	0
59	20230921	180900	60822882	1847	1847	1847	1847	0
60	20230921	180800	60822882	1847	1847	1847	1847	0
61	20230921	180700	60822882	1847	1847	1847	1847	0
62	20230921	180600	60822882	1847	1847	1847	1847	160
63	20230921	180500	60822882	1847	1847	1847	1847	0
64	20230921	180400	60822882	1847	1847	1847	1847	0
65	20230921	180300	60822882	1847	1847	1847	1847	0
66	20230921	180200	60822882	1847	1847	1847	1847	0
67	20230921	180100	60822882	1847	1847	1847	1847	0
68	20230921	180000	60822882	1847	1847	1847	1847	0
69	20230921	175900	60822882	1847	1847	1847	1847	0
70	20230921	175800	60822882	1847	1847	1847	1847	0
71	20230921	175700	60822882	1847	1847	1847	1847	0
72	20230921	175600	60822882	1847	1847	1847	1847	0
73	20230921	175500	60822882	1847	1847	1847	1847	0
74	20230921	175400	60822882	1847	1847	1847	1847	0
75	20230921	175300	60822882	1847	1847	1847	1847	0
76	20230921	175200	60822882	1847	1847	1847	1847	0
77	20230921	175100	60822882	1847	1847	1847	1847	0
78	20230921	175000	60822882	1847	1847	1847	1847	0
79	20230921	174900	60822882	1847	1847	1847	1847	0
80	20230921	174800	60822882	1847	1847	1847	1847	0
81	20230921	174700	60822882	1847	1847	1847	1847	0
82	20230921	174600	60822882	1847	1847	1847	1847	0
83	20230921	174500	60822882	1847	1847	1847	1847	0
84	20230921	174400	60822882	1847	1847	1847	1847	0
85	20230921	174300	60822882	1847	1847	1847	1847	0
86	20230921	174200	60822882	1847	1847	1847	1847	0
87	20230921	174100	60822882	1847	1847	1847	1847	0
88	20230921	174000	60822882	1847	1847	1847	1847	0
89	20230921	173900	60822882	1847	1847	1847	1847	0
90	20230921	173800	60822882	1847	1847	1847	1847	0
91	20230921	173700	60822882	1847	1847	1847	1847	0
92	20230921	173600	60822882	1847	1847	1847	1847	160
93	20230921	173500	60822882	1847	1847	1847	1847	0
94	20230921	173400	60822882	1847	1847	1847	1847	0
95	20230921	173300	60822882	1847	1847	1847	1847	0
96	20230921	173200	60822882	1847	1847	1847	1847	0
97	20230921	173100	60822882	1847	1847	1847	1847	0
98	20230921	173000	60822882	1847	1847	1847	1847	0
99	20230921	172900	60822882	1847	1847	1847	1847	0
100	20230921	172800	60822882	1847	1847	1847	1847	0
101	20230921	172700	60822882	1847	1847	1847	1847	0
102	20230921	172600	60822882	1847	1847	1847	1847	0
103	20230921	172500	60822882	1847	1847	1847	1847	0
104	20230921	172400	60822882	1847	1847	1847	1847	0
105	20230921	172300	60822882	1847	1847	1847	1847	0
106	20230921	172200	60822882	1847	1847	1847	1847	0
107	20230921	172100	60822882	1847	1847	1847	1847	0
108	20230921	172000	60822882	1847	1847	1847	1847	0
109	20230921	171900	60822882	1847	1847	1847	1847	0
110	20230921	171800	60822882	1847	1847	1847	1847	0
111	20230921	171700	60822882	1847	1847	1847	1847	0
112	20230921	171600	60822882	1847	1847	1847	1847	0
113	20230921	171500	60822882	1847	1847	1847	1847	0
114	20230921	171400	60822882	1847	1847	1847	1847	0
115	20230921	171300	60822882	1847	1847	1847	1847	0
116	20230921	171200	60822882	1847	1847	1847	1847	0
117	20230921	171100	60822882	1847	1847	1847	1847	0
118	20230921	171000	60822882	1847	1847	1847	1847	0
119	20230921	170900	60822882	1847	1847	1847	1847	0
120	20230921	170800	60822882	1847	1847	1847	1847	0
121	20230921	170700	60822882	1847	1847	1847	1847	0
122	20230921	170600	60822882	1847	1847	1847	1847	160
123	20230921	170500	60822882	1847	1847	1847	1847	0
124	20230921	170400	60822882	1847	1847	1847	1847	0
125	20230921	170300	60822882	1847	1847	1847	1847	0
126	20230921	170200	60822882	1847	1847	1847	1847	0
127	20230921	170100	60822882	1847	1847	1847	1847	0
128	20230921	170000	60822882	1847	1847	1847	1847	0
129	20230921	165900	60822882	1847	1847	1847	1847	0
130	20230921	165800	60822882	1847	1847	1847	1847	0
131	20230921	165700	60822882	1847	1847	1847	1847	0
132	20230921	165600	60822882	1847	1847	1847	1847	0
133	20230921	165500	60822882	1847	1847	1847	1847	0
134	20230921	165400	60822882	1847	1847	1847	1847	0
135	20230921	165300	60822882	1847	1847	1847	1847	0
136	20230921	165200	60822882	1847	1847	1847	1847	0
137	20230921	165100	60822882	1847	1847	1847	1847	0
138	20230921	165000	60822882	1847	1847	1847	1847	0
139	20230921	164900	60822882	1847	1847	1847	1847	0
140	20230921	164800	60822882	1847	1847	1847	1847	0
141	20230921	164700	60822882	1847	1847	1847	1847	0
142	20230921	164600	60822882	1847	1847	1847	1847	0
143	20230921	164500	60822882	1847	1847	1847	1847	0
144	20230921	164400	60822882	1847	1847	1847	1847	0
145	20230921	164300	60822882	1847	1847	1847	1847	0
146	20230921	164200	60822882	1847	1847	1847	1847	0
147	20230921	164100	60822882	1847	1847	1847	1847	0
148	20230921	164000	60822882	1847	1847	1847	1847	0
149	20230921	163900	60822882	1847	1847	1847	1847	0
150	20230921	163800	60822882	1847	1847	1847	1847	0
151	20230921	163700	60822882	1847	1847	1847	1847	0
152	20230921	163600	60822882	1847	1847	1847	1847	160
153	20230921	163500	60822882	1847	1847	1847	1847	0
154	20230921	163400	60822882	1847	1847	1847	1847	0
155	20230921	163300	60822882	1847	1847	1847	1847	0
156	20230921	163200	60822882	1847	1847	1847	1847	0
157	20230921	163100	60822882	1847	1847	1847	1847	0
158	20230921	163000	60822882	1847	1847	1847	1847	0
159	20230921	162900	60822882	1847	1847	1847	1847	0
160	20230921	162800	60822882	1847	1847	1847	1847	0
161	20230921	162700	60822882	1847	1847	1847	1847	0
162	20230921	162600	60822882	1847	1847	1847	1847	0
163	20230921	162500	60822882	1847	1847	1847	1847	0
164	20230921	162400	60822882	1847	1847	1847	1847	0
165	20230921	162300	60822882	1847	1847	1847	1847	0
166	20230921	162200	60822882	1847	1847	1847	1847	0
167	20230921	162100	60822882	1847	1847	1847	1847	0
168	20230921	162000	60822882	1847	1847	1847	1847	0
169	20230921	161900	60822882	1847	1847	1847	1847	0
170	20230921	161800	60822882	1847	1847	1847	1847	0
171	20230921	161700	60822882	1847	1847	1847	1847	0
172	20230921	161600	60822882	1847	1847	1847	1847	0
173	20230921	161500	60822882	1847	1847	1847	1847	0
174	20230921	161400	60822882	1847	1847	1847	1847	0
175	20230921	161300	60822882	1847	1847	1847	1847	0
176	20230921	161200	60822882	1847	1847	1847	1847	0
177	20230921	161100	60822882	1847	1847	1847	1847	0
178	20230921	161000	60822882	1847	1847	1847	1847	0
179	20230921	160900	60822882	1847	1847	1847	1847	0
180	20230921	160800	60822882	1847	1847	1847	1847	0
181	20230921	160700	60822882	1847	1847	1847	1847	0
182	20230921	160600	60822882	1847	1847	1847	1847	160
183	20230921	160500	60822882	1847	1847	1847	1847	0
184	20230921	160400	60822882	1847	1847	1847	1847	0
185	20230921	160300	60822882	1847	1847	1847	1847	0
186	20230921	160200	60822882	1847	1847	1847	1847	0
187	20230921	160100	60822882	1847	1847	1847	1847	0
188	20230921	160000	60822882	1847	1847	1847	1847	0
189	20230921	155900	60822882	1847	1847	1847	1847	0
190	20230921	155800	60822882	1847	1847	1847	1847	0
191	20230921	155700	60822882	1847	1847	1847	1847	0
192	20230921	155600	60822882	1847	1847	1847	1847	0
193	20230921	155500	60822882	1847	1847	1847	1847	0
194	20230921	155400	60822882	1847	1847	1847	1847	0
195	20230921	155300	60822882	1847	1847	1847	1847	0
196	20230921	155200	60822882	1847	1847	1847	1847	0
197	20230921	155100	60822882	1847	1847	1847	1847	0
198	20230921	155000	60822882	1847	1847	1847	1847	0
199	20230921	154900	60822882	1847	1847	1847	1847	0
200	20230921	154800	60822882	1847	1847	1847	1847	0
201	20230921	154700	60822882	1847	1847	1847	1847	0
202	20230921	154600	60822882	1847	1847	1847	1847	0
203	20230921	154500	60822882	1847	1847	1847	1847	0
204	20230921	154400	60822882	1847	1847	1847	1847	0
205	20230921	154300	60822882	1847	1847	1847	1847	0
206	20230921	154200	60822882	1847	1847	1847	1847	0
207	20230921	154100	60822882	1847	1847	1847	1847	0
208	20230921	154000	60822882	1847	1847	1847	1847	0
209	20230921	153900	60822882	1847	1847	1847	1847	0
210	20230921	153800	60822882	1847	1847	1847	1847	0
211	20230921	153700	60822882	1847	1847	1847	1847	0
212	20230921	153600	60822882	1847	1847	1847	1847	160
213	20230921	153500	60822882	1847	1847	1847	1847	0
214	20230921	153400	60822882	1847	1847	1847	1847	0
215	20230921	153300	60822882	1847	1847	1847	1847	0
216	20230921	153200	60822882	1847	1847	1847	1847	0
217	20230921	153100	60822882	1847	1847	1847	1847	0
218	20230921	153000	60822882	1847	1847	1847	1847	160
219	20230921	152900	60527362	1847	1847	1847	1847	0
220	20230921	152800	60527362	1847	1847	1847	1847	0
221	20230921	152700	60527362	1847	1847	1847	1847	0
222	20230921	152600	60527362	1847	1847	1847	1847	0
223	20230921	152500	60527362	1847	1847	1847	1847	0
224	20230921	152400	60527362	1847	1847	1847	1847	0
225	20230921	152300	60527362	1847	1847	1847	1847	0
226	20230921	152200	60527362	1847	1847	1847	1847	0
227	20230921	152100	60527362	1847	1847	1847	1847	0
228	20230921	152000	60527362	1847	1847	1847	1847	0
229	20230921	151900	60527362	1847	1847	1847	1847	1
230	20230921	151800	60525515	1847	1847	1847	1847	1
231	20230921	151700	60523668	1841	1847	1847	1841	2
232	20230921	151600	60519980	1847	1847	1847	1847	2
233	20230921	151500	60516286	1847	1847	1847	1847	1
234	20230921	151400	60514439	1847	1847	1847	1847	2
235	20230921	151300	60510745	1840	1847	1847	1840	3001
236	20230921	151200	54985190	1847	1847	1847	1847	2
237	20230921	151100	54981496	1847	1847	1847	1847	17
238	20230921	151000	54950097	1847	1847	1847	1847	1
239	20230921	150900	54948250	1847	1847	1847	1847	2
240	20230921	150800	54944556	1847	1847	1847	1847	2
241	20230921	150700	54940862	1847	1847	1847	1847	16
242	20230921	150600	54911310	1847	1847	1847	1847	51
243	20230921	150500	54817113	1847	1847	1847	1847	3
244	20230921	150400	54811572	1847	1847	1847	1847	1
245	20230921	150300	54809725	1847	1847	1847	1847	2
246	20230921	150200	54806031	1847	1847	1847	1847	2
247	20230921	150100	54802337	1847	1847	1847	1847	1
248	20230921	150000	54800490	1847	1847	1847	1847	1
249	20230921	145900	54798643	1847	1847	1847	1847	17
250	20230921	145800	54767244	1847	1847	1847	1847	182
251	20230921	145700	54431090	1847	1847	1847	1847	1
252	20230921	145600	54429243	1842	1847	1847	1842	35
253	20230921	145500	54364768	1847	1847	1847	1843	28
254	20230921	145400	54313092	1847	1847	1847	1847	1
255	20230921	145300	54311245	1847	1847	1847	1847	1
256	20230921	145200	54309398	1847	1847	1847	1847	2
257	20230921	145100	54305704	1847	1847	1847	1847	17
258	20230921	145000	54274305	1847	1847	1847	1847	1
259	20230921	144900	54272458	1847	1847	1847	1847	2
260	20230921	144800	54268764	1847	1847	1847	1847	2
261	20230921	144700	54265070	1847	1847	1847	1847	1
262	20230921	144600	54263223	1847	1847	1847	1847	2
263	20230921	144500	54259529	1847	1847	1847	1847	1
264	20230921	144400	54257682	1847	1847	1847	1847	2
265	20230921	144300	54253988	1847	1842	1847	1842	913
266	20230921	144200	52572237	1844	1844	1844	1844	1
267	20230921	144100	52570393	1844	1844	1844	1844	2
268	20230921	144000	52566705	1844	1844	1844	1844	2
269	20230921	143900	52563017	1844	1844	1844	1844	1
270	20230921	143800	52561173	1844	1844	1844	1844	1
271	20230921	143700	52559329	1844	1844	1844	1844	3
272	20230921	143600	52553797	1844	1844	1844	1844	1
273	20230921	143500	52551953	1844	1844	1844	1844	16
274	20230921	143400	52522449	1844	1844	1844	1844	2
275	20230921	143300	52518761	1844	1844	1844	1844	2
276	20230921	143200	52515073	1844	1844	1844	1844	1
277	20230921	143100	52513229	1846	1846	1846	1846	1
278	20230921	143000	52511383	1846	1846	1847	1846	1020
279	20230921	142900	50628461	1847	1846	1847	1846	38
280	20230921	142800	50558312	1846	1846	1846	1846	181
281	20230921	142700	50224186	1846	1846	1846	1846	18
282	20230921	142600	50190958	1846	1846	1846	1846	1
283	20230921	142500	50189112	1846	1846	1846	1846	2
284	20230921	142400	50185420	1846	1842	1846	1842	101
285	20230921	142300	49999374	1846	1846	1846	1846	17
286	20230921	142200	49967992	1846	1846	1846	1846	2
287	20230921	142100	49964300	1846	1846	1846	1846	1
288	20230921	142000	49962454	1846	1846	1846	1846	2
289	20230921	141900	49958762	1846	1846	1846	1846	2
290	20230921	141800	49955070	1846	1846	1846	1846	1
291	20230921	141700	49953224	1846	1842	1846	1842	101
292	20230921	141600	49767178	1846	1846	1846	1846	3
293	20230921	141500	49761640	1847	1847	1847	1847	1016
294	20230921	141400	47885088	1847	1847	1847	1847	1
295	20230921	141300	47883241	1847	1847	1847	1847	2
296	20230921	141200	47879547	1847	1847	1847	1847	1
297	20230921	141100	47877700	1847	1847	1847	1847	2
298	20230921	141000	47874006	1847	1847	1847	1847	1
299	20230921	140900	47872159	1847	1847	1847	1847	8
300	20230921	140800	47857383	1847	1847	1847	1847	1
301	20230921	140700	47855536	1847	1847	1847	1847	16
302	20230921	140600	47825984	1847	1847	1847	1847	2
303	20230921	140500	47822290	1847	1847	1847	1847	2
304	20230921	140400	47818596	1847	1847	1847	1847	1
305	20230921	140300	47816749	1847	1847	1847	1847	16
306	20230921	140200	47787197	1847	1847	1847	1847	3
307	20230921	140100	47781656	1847	1847	1847	1847	1
308	20230921	140000	47779809	1847	1847	1847	1847	1
309	20230921	135900	47777962	1847	1847	1847	1847	18
310	20230921	135800	47744716	1847	1847	1847	1847	181
311	20230921	135700	47410409	1847	1847	1847	1847	2
312	20230921	135600	47406715	1847	1847	1847	1847	1
313	20230921	135500	47404868	1847	1847	1847	1847	17
314	20230921	135400	47373469	1847	1847	1847	1847	1
315	20230921	135300	47371622	1847	1847	1847	1847	2
316	20230921	135200	47367928	1847	1847	1847	1847	2
317	20230921	135100	47364234	1847	1847	1847	1847	16
318	20230921	135000	47334682	1847	1847	1847	1847	1
319	20230921	134900	47332835	1847	1847	1847	1847	2
320	20230921	134800	47329141	1847	1847	1847	1847	2
321	20230921	134700	47325447	1847	1847	1847	1847	16
322	20230921	134600	47295895	1847	1847	1847	1847	2
323	20230921	134500	47292201	1847	1847	1847	1847	272
324	20230921	134400	46789817	1847	1847	1847	1847	1
325	20230921	134300	46787970	1847	1847	1847	1847	2
326	20230921	134200	46784276	1841	1847	1847	1841	401
327	20230921	134100	46046029	1847	1847	1847	1847	2
328	20230921	134000	46042335	1847	1847	1847	1847	2
329	20230921	133900	46038641	1847	1847	1847	1847	16
330	20230921	133800	46009089	1847	1847	1847	1847	1
331	20230921	133700	46007242	1847	1847	1847	1847	3
332	20230921	133600	46001701	1847	1847	1847	1847	1
333	20230921	133500	45999854	1847	1847	1847	1847	16
334	20230921	133400	45970302	1847	1847	1847	1847	3
335	20230921	133300	45964761	1847	1847	1847	1847	1
336	20230921	133200	45962914	1847	1847	1847	1847	1
337	20230921	133100	45961067	1847	1847	1847	1847	17
338	20230921	133000	45929668	1847	1847	1847	1847	2
339	20230921	132900	45925974	1847	1847	1847	1847	1
340	20230921	132800	45924127	1847	1847	1847	1847	1
341	20230921	132700	45922280	1847	1845	1847	1845	18
342	20230921	132600	45889064	1845	1845	1845	1845	1
343	20230921	132500	45887219	1845	1845	1845	1845	1
344	20230921	132400	45885374	1845	1845	1845	1845	22
345	20230921	132300	45844784	1845	1845	1845	1845	2
346	20230921	132200	45841094	1845	1845	1845	1845	1
347	20230921	132100	45839249	1845	1845	1845	1845	2
348	20230921	132000	45835559	1845	1845	1845	1845	2
349	20230921	131900	45831869	1845	1844	1845	1844	2
350	20230921	131800	45828180	1844	1844	1844	1844	1
351	20230921	131700	45826336	1844	1844	1844	1844	1
352	20230921	131600	45824492	1844	1844	1844	1844	2
353	20230921	131500	45820804	1844	1844	1844	1844	17
354	20230921	131400	45789456	1844	1844	1844	1844	31
355	20230921	131300	45732292	1844	1844	1844	1844	2
356	20230921	131200	45728604	1844	1844	1844	1844	2
357	20230921	131100	45724916	1844	1844	1844	1844	1
358	20230921	131000	45723072	1844	1844	1844	1844	1
359	20230921	130900	45721228	1844	1844	1844	1844	3
360	20230921	130800	45715696	1844	1844	1844	1844	1
361	20230921	130700	45713852	1844	1844	1844	1844	1
362	20230921	130600	45712008	1844	1844	1844	1844	2
363	20230921	130500	45708320	1844	1844	1844	1844	2
364	20230921	130400	45704632	1844	1844	1844	1844	272
365	20230921	130300	45203064	1844	1844	1844	1844	1
366	20230921	130200	45201220	1844	1844	1844	1844	3
367	20230921	130100	45195688	1844	1844	1844	1844	1
368	20230921	130000	45193844	1844	1844	1844	1844	1
369	20230921	125900	45192000	1844	1844	1844	1840	8
370	20230921	125800	45177260	1841	1844	1844	1841	619
371	20230921	125700	44037678	1842	1842	1844	1842	41
372	20230921	125600	43962154	1844	1844	1844	1844	2
373	20230921	125500	43958466	1841	1844	1844	1841	5
374	20230921	125400	43949255	1841	1844	1844	1841	5
375	20230921	125300	43940044	1844	1841	1844	1841	4
376	20230921	125200	43932677	1844	1844	1844	1844	2
377	20230921	125100	43928989	1844	1844	1844	1844	16
378	20230921	125000	43899485	1844	1844	1844	1841	59
379	20230921	124900	43790698	1844	1844	1844	1844	1
380	20230921	124800	43788854	1841	1844	1844	1841	7
381	20230921	124700	43775955	1844	1844	1844	1844	1
382	20230921	124600	43774111	1841	1844	1844	1841	4
383	20230921	124500	43766744	1844	1844	1844	1844	2
384	20230921	124400	43763056	1841	1844	1844	1841	4
385	20230921	124300	43755689	1844	1841	1844	1841	5
386	20230921	124200	43746478	1844	1844	1844	1844	1
387	20230921	124100	43744634	1844	1844	1844	1844	2
388	20230921	124000	43740946	1844	1844	1844	1841	5
389	20230921	123900	43731735	1844	1844	1844	1844	16
390	20230921	123800	43702231	1844	1844	1844	1844	2
391	20230921	123700	43698543	1844	1844	1844	1844	2
392	20230921	123600	43694855	1841	1844	1844	1841	4
393	20230921	123500	43687488	1844	1844	1844	1844	16
394	20230921	123400	43657984	1844	1844	1844	1844	3
395	20230921	123300	43652452	1844	1844	1844	1844	1
396	20230921	123200	43650608	1844	1844	1844	1844	1
397	20230921	123100	43648764	1844	1844	1844	1844	18
398	20230921	123000	43615572	1844	1844	1844	1844	1
399	20230921	122900	43613728	1844	1844	1844	1844	3
400	20230921	122800	43608196	1844	1844	1844	1844	2
401	20230921	122700	43604508	1841	1844	1844	1841	18
402	20230921	122600	43571319	1844	1844	1844	1844	1
403	20230921	122500	43569475	1844	1844	1844	1844	2
404	20230921	122400	43565787	1844	1844	1844	1844	2
405	20230921	122300	43562099	1844	1844	1844	1844	16
406	20230921	122200	43532595	1844	1844	1844	1844	1
407	20230921	122100	43530751	1845	1845	1845	1845	2
408	20230921	122000	43527061	1847	1847	1847	1847	2
409	20230921	121900	43523367	1847	1847	1847	1847	17
410	20230921	121800	43491968	1847	1847	1847	1847	1
411	20230921	121700	43490121	1847	1847	1847	1847	2
412	20230921	121600	43486427	1847	1847	1847	1847	4
413	20230921	121500	43479039	1847	1847	1847	1847	16
414	20230921	121400	43449487	1847	1847	1847	1847	1
415	20230921	121300	43447640	1842	1847	1847	1842	6
416	20230921	121200	43436578	1847	1847	1847	1847	2
417	20230921	121100	43432884	1841	1847	1847	1841	375
418	20230921	121000	42742366	1847	1847	1847	1847	2
419	20230921	120900	42738672	1847	1847	1847	1847	2
420	20230921	120800	42734978	1847	1847	1847	1847	1
421	20230921	120700	42733131	1847	1847	1847	1847	16
422	20230921	120600	42703579	1847	1847	1847	1847	3
423	20230921	120500	42698038	1847	1847	1847	1847	1
424	20230921	120400	42696191	1847	1847	1847	1847	2
425	20230921	120300	42692497	1847	1847	1847	1847	17
426	20230921	120200	42661098	1847	1842	1847	1842	132
427	20230921	120100	42417444	1842	1847	1847	1842	51
428	20230921	120000	42323497	1847	1847	1847	1847	2
429	20230921	115900	42319803	1847	1847	1847	1847	18
430	20230921	115800	42286557	1847	1847	1847	1847	1
431	20230921	115700	42284710	1847	1847	1847	1847	1
432	20230921	115600	42282863	1847	1847	1847	1847	2
433	20230921	115500	42279169	1847	1847	1847	1847	2
434	20230921	115400	42275475	1841	1847	1847	1841	1340
435	20230921	115300	39808528	1847	1847	1847	1847	2
436	20230921	115200	39804834	1847	1847	1847	1847	2
437	20230921	115100	39801140	1847	1846	1847	1846	17
438	20230921	115000	39769757	1846	1843	1846	1841	552
439	20230921	114900	38753389	1846	1846	1846	1846	1
440	20230921	114800	38751543	1846	1846	1846	1846	2
441	20230921	114700	38747851	1846	1846	1846	1846	18
442	20230921	114600	38714623	1846	1846	1846	1846	1
443	20230921	114500	38712777	1846	1846	1846	1846	2
444	20230921	114400	38709085	1846	1846	1846	1846	2
445	20230921	114300	38705393	1847	1846	1847	1846	17
446	20230921	114200	38674010	1846	1846	1846	1846	1
447	20230921	114100	38672164	1846	1846	1846	1846	3
448	20230921	114000	38666626	1846	1846	1846	1846	1
449	20230921	113900	38664780	1846	1847	1847	1846	17
450	20230921	113800	38633382	1847	1847	1847	1847	3
451	20230921	113700	38627841	1847	1847	1847	1847	1
452	20230921	113600	38625994	1847	1847	1847	1847	1
453	20230921	113500	38624147	1847	1847	1847	1847	18
454	20230921	113400	38590901	1847	1847	1847	1847	2
455	20230921	113300	38587207	1847	1847	1847	1847	1
456	20230921	113200	38585360	1847	1847	1847	1847	1
457	20230921	113100	38583513	1847	1847	1847	1847	19
458	20230921	113000	38548420	1847	1847	1847	1847	1
459	20230921	112900	38546573	1847	1847	1847	1847	1
460	20230921	112800	38544726	1847	1847	1847	1847	2
461	20230921	112700	38541032	1848	1848	1848	1841	556
462	20230921	112600	37517310	1848	1848	1848	1848	1
463	20230921	112500	37515462	1848	1848	1848	1848	2
464	20230921	112400	37511766	1848	1848	1848	1848	2
465	20230921	112300	37508070	1848	1848	1848	1848	17
466	20230921	112200	37476654	1848	1848	1848	1848	2
467	20230921	112100	37472958	1848	1848	1848	1848	1
468	20230921	112000	37471110	1848	1848	1848	1848	2
469	20230921	111900	37467414	1848	1848	1848	1848	18
470	20230921	111800	37434150	1848	1848	1848	1848	1
471	20230921	111700	37432302	1848	1848	1848	1848	3
472	20230921	111600	37426758	1848	1848	1848	1848	1
473	20230921	111500	37424910	1848	1848	1848	1848	17
474	20230921	111400	37393494	1848	1848	1848	1848	1
475	20230921	111300	37391646	1848	1848	1848	1848	2
476	20230921	111200	37387950	1848	1848	1848	1848	102
477	20230921	111100	37199454	1848	1848	1848	1848	17
478	20230921	111000	37168038	1848	1848	1848	1848	3
479	20230921	110900	37162494	1848	1848	1848	1848	1
480	20230921	110800	37160646	1848	1848	1848	1848	1
481	20230921	110700	37158798	1848	1848	1848	1848	17
482	20230921	110600	37127382	1848	1848	1848	1848	3
483	20230921	110500	37121838	1848	1848	1848	1848	1
484	20230921	110400	37119990	1848	1848	1848	1848	1
485	20230921	110300	37118142	1848	1848	1848	1848	19
486	20230921	110200	37083030	1848	1848	1848	1848	1
487	20230921	110100	37081182	1848	1848	1848	1848	24
488	20230921	110000	37036830	1848	1847	1848	1847	1279
489	20230921	105900	34674516	1847	1847	1847	1847	18
490	20230921	105800	34641270	1847	1847	1847	1847	1
491	20230921	105700	34639423	1847	1847	1847	1847	2
492	20230921	105600	34635729	1847	1847	1847	1847	2
493	20230921	105500	34632035	1847	1846	1847	1846	1817
494	20230921	105400	31276058	1846	1847	1847	1846	2
495	20230921	105300	31272365	1847	1847	1847	1847	5905
496	20230921	105200	20365830	1840	1847	1847	1840	2002
497	20230921	105100	16682136	1847	1847	1847	1847	17
498	20230921	105000	16650737	1847	1847	1847	1847	2
499	20230921	104900	16647043	1847	1847	1847	1847	2
500	20230921	104800	16643349	1840	1847	1847	1840	2
501	20230921	104700	16639662	1847	1847	1847	1847	118
502	20230921	104600	16421716	1847	1847	1847	1847	1
503	20230921	104500	16419869	1841	1847	1847	1841	3
504	20230921	104400	16414334	1847	1847	1847	1847	2
505	20230921	104300	16410640	1847	1847	1847	1847	17
506	20230921	104200	16379241	1847	1847	1847	1847	202
507	20230921	104100	16006147	1847	1847	1847	1847	2
508	20230921	104000	16002453	1847	1847	1847	1847	1
509	20230921	103900	16000606	1847	1847	1847	1847	17
510	20230921	103800	15969207	1847	1847	1847	1847	3
511	20230921	103700	15963666	1847	1847	1847	1847	1
512	20230921	103600	15961819	1847	1847	1847	1847	1
513	20230921	103500	15959972	1847	1847	1847	1840	1072
514	20230921	103400	13987186	1847	1847	1847	1847	1
515	20230921	103300	13985339	1847	1847	1847	1847	1
516	20230921	103200	13983492	1847	1847	1847	1847	2
517	20230921	103100	13979798	1847	1847	1847	1847	18
518	20230921	103000	13946552	1847	1847	1847	1847	3
519	20230921	102900	13941011	1847	1847	1847	1847	1
520	20230921	102800	13939164	1847	1847	1847	1847	2
521	20230921	102700	13935470	1847	1847	1847	1847	18
522	20230921	102600	13902224	1847	1847	1847	1847	1
523	20230921	102500	13900377	1847	1847	1847	1841	1502
524	20230921	102400	11134441	1843	1847	1847	1843	1402
525	20230921	102300	8550499	1847	1847	1847	1847	17
526	20230921	102200	8519100	1847	1847	1847	1847	2
527	20230921	102100	8515406	1847	1847	1847	1847	1
528	20230921	102000	8513559	1847	1847	1847	1847	63
529	20230921	101900	8397198	1847	1847	1847	1847	2
530	20230921	101800	8393504	1846	1847	1847	1846	882
531	20230921	101700	6765331	1847	1847	1847	1847	202
532	20230921	101600	6392237	1847	1847	1847	1847	2
533	20230921	101500	6388543	1847	1847	1847	1847	1
534	20230921	101400	6386696	1846	1847	1847	1846	139
535	20230921	101300	6130101	1847	1847	1847	1847	2
536	20230921	101200	6126407	1847	1847	1847	1847	1
537	20230921	101100	6124560	1847	1847	1847	1847	17
538	20230921	101000	6093161	1847	1847	1847	1847	3
539	20230921	100900	6087620	1846	1846	1846	1846	55
540	20230921	100800	5986090	1846	1846	1847	1846	102
541	20230921	100700	5797797	1846	1846	1846	1846	17
542	20230921	100600	5766415	1846	1846	1846	1846	3
543	20230921	100500	5760877	1846	1846	1846	1846	1
544	20230921	100400	5759031	1846	1846	1846	1846	1
545	20230921	100300	5757185	1846	1846	1846	1846	19
546	20230921	100200	5722111	1847	1846	1847	1846	3
547	20230921	100100	5716572	1847	1847	1847	1847	1
548	20230921	100000	5714725	1847	1847	1847	1847	2
549	20230921	095900	5711031	1847	1847	1847	1847	18
550	20230921	095800	5677785	1847	1847	1847	1847	1
551	20230921	095700	5675938	1847	1847	1847	1847	46
552	20230921	095600	5590976	1846	1846	1846	1846	108
553	20230921	095500	5391608	1846	1846	1846	1846	17
554	20230921	095400	5360226	1846	1846	1846	1846	2
555	20230921	095300	5356534	1846	1846	1846	1846	1
556	20230921	095200	5354688	1846	1846	1846	1846	2
557	20230921	095100	5350996	1846	1846	1846	1846	18
558	20230921	095000	5317768	1846	1846	1846	1846	1
559	20230921	094900	5315922	1846	1846	1846	1846	2
560	20230921	094800	5312230	1846	1846	1846	1846	2
561	20230921	094700	5308538	1846	1846	1846	1846	17
562	20230921	094600	5277156	1846	1846	1846	1846	1
563	20230921	094500	5275310	1846	1846	1846	1846	2
564	20230921	094400	5271618	1846	1846	1846	1846	2
565	20230921	094300	5267926	1846	1846	1846	1846	17
566	20230921	094200	5236544	1846	1846	1846	1846	2
567	20230921	094100	5232852	1846	1846	1846	1846	2
568	20230921	094000	5229160	1846	1846	1846	1846	1
569	20230921	093900	5227314	1846	1846	1846	1846	17
570	20230921	093800	5195932	1846	1846	1846	1846	3
571	20230921	093700	5190394	1846	1846	1846	1846	1
572	20230921	093600	5188548	1846	1846	1846	1846	1
573	20230921	093500	5186702	1846	1846	1846	1846	19
574	20230921	093400	5151628	1846	1846	1846	1846	1
575	20230921	093300	5149782	1847	1846	1847	1846	192
576	20230921	093200	4795349	1846	1846	1846	1846	2
577	20230921	093100	4791657	1846	1846	1846	1846	20
578	20230921	093000	4754737	1846	1846	1846	1846	1
579	20230921	092900	4752891	1846	1846	1846	1846	2
580	20230921	092800	4749199	1846	1846	1846	1846	2
581	20230921	092700	4745507	1846	1846	1846	1846	17
582	20230921	092600	4714125	1846	1846	1846	1846	2
583	20230921	092500	4710433	1846	1846	1846	1846	1
584	20230921	092400	4708587	1846	1846	1846	1846	2
585	20230921	092300	4704895	1846	1846	1846	1846	17
586	20230921	092200	4673513	1846	1846	1846	1846	2
587	20230921	092100	4669821	1846	1846	1846	1846	2
588	20230921	092000	4666129	1846	1846	1846	1846	1
589	20230921	091900	4664283	1846	1846	1846	1846	18
590	20230921	091800	4631055	1846	1846	1846	1846	1
591	20230921	091700	4629209	1846	1846	1846	1846	2
592	20230921	091600	4625517	1846	1846	1846	1846	2
593	20230921	091500	4621825	1840	1844	1846	1840	186
594	20230921	091400	4279485	1846	1845	1846	1845	2
595	20230921	091300	4275794	1845	1845	1845	1845	92
596	20230921	091200	4106054	1846	1845	1846	1845	412
597	20230921	091100	3345913	1845	1845	1845	1845	127
598	20230921	091000	3111598	1845	1845	1845	1845	3
599	20230921	090900	3106063	1846	1846	1846	1846	1
600	20230921	090800	3104217	1846	1846	1846	1846	1
601	20230921	090700	3102371	1846	1846	1846	1846	19
602	20230921	090600	3067297	1846	1846	1846	1846	1
603	20230921	090500	3065451	1846	1846	1846	1846	1
604	20230921	090400	3063605	1846	1846	1846	1846	2
605	20230921	090300	3059913	1847	1846	1847	1846	18
606	20230921	090200	3026684	1846	1846	1846	1846	1
607	20230921	090100	3024838	1840	1842	1846	1840	1016
608	20230921	090000	1154371	1845	1847	1847	1845	625