KissMeData/000400/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183100	71705438	1763	1763	1763	1763	1582
3	20230906	183000	71705438	1763	1763	1763	1763	0
4	20230906	182900	71705438	1763	1763	1763	1763	0
5	20230906	182800	71705438	1763	1763	1763	1763	0
6	20230906	182700	71705438	1763	1763	1763	1763	0
7	20230906	182600	71705438	1763	1763	1763	1763	0
8	20230906	182500	71705438	1763	1763	1763	1763	0
9	20230906	182400	71705438	1763	1763	1763	1763	0
10	20230906	182300	71705438	1763	1763	1763	1763	0
11	20230906	182200	71705438	1763	1763	1763	1763	0
12	20230906	182100	71705438	1763	1763	1763	1763	0
13	20230906	182000	71705438	1763	1763	1763	1763	0
14	20230906	181900	71705438	1763	1763	1763	1763	0
15	20230906	181800	71705438	1763	1763	1763	1763	0
16	20230906	181700	71705438	1763	1763	1763	1763	0
17	20230906	181600	71705438	1763	1763	1763	1763	0
18	20230906	181500	71705438	1763	1763	1763	1763	0
19	20230906	181400	71705438	1763	1763	1763	1763	0
20	20230906	181300	71705438	1763	1763	1763	1763	0
21	20230906	181200	71705438	1763	1763	1763	1763	0
22	20230906	181100	71705438	1763	1763	1763	1763	0
23	20230906	181000	71705438	1763	1763	1763	1763	0
24	20230906	180900	71705438	1763	1763	1763	1763	0
25	20230906	180800	71705438	1763	1763	1763	1763	0
26	20230906	180700	71705438	1763	1763	1763	1763	0
27	20230906	180600	71705438	1763	1763	1763	1763	0
28	20230906	180500	71705438	1763	1763	1763	1763	0
29	20230906	180400	71705438	1763	1763	1763	1763	0
30	20230906	180300	71705438	1763	1763	1763	1763	0
31	20230906	180200	71705438	1763	1763	1763	1763	0
32	20230906	180100	71705438	1763	1763	1763	1763	1582
33	20230906	180000	71705438	1763	1763	1763	1763	0
34	20230906	175900	71705438	1763	1763	1763	1763	0
35	20230906	175800	71705438	1763	1763	1763	1763	0
36	20230906	175700	71705438	1763	1763	1763	1763	0
37	20230906	175600	71705438	1763	1763	1763	1763	0
38	20230906	175500	71705438	1763	1763	1763	1763	0
39	20230906	175400	71705438	1763	1763	1763	1763	0
40	20230906	175300	71705438	1763	1763	1763	1763	0
41	20230906	175200	71705438	1763	1763	1763	1763	0
42	20230906	175100	71705438	1763	1763	1763	1763	0
43	20230906	175000	71705438	1763	1763	1763	1763	0
44	20230906	174900	71705438	1763	1763	1763	1763	0
45	20230906	174800	71705438	1763	1763	1763	1763	0
46	20230906	174700	71705438	1763	1763	1763	1763	0
47	20230906	174600	71705438	1763	1763	1763	1763	0
48	20230906	174500	71705438	1763	1763	1763	1763	0
49	20230906	174400	71705438	1763	1763	1763	1763	0
50	20230906	174300	71705438	1763	1763	1763	1763	0
51	20230906	174200	71705438	1763	1763	1763	1763	0
52	20230906	174100	71705438	1763	1763	1763	1763	0
53	20230906	174000	71705438	1763	1763	1763	1763	0
54	20230906	173900	71705438	1763	1763	1763	1763	0
55	20230906	173800	71705438	1763	1763	1763	1763	0
56	20230906	173700	71705438	1763	1763	1763	1763	0
57	20230906	173600	71705438	1763	1763	1763	1763	0
58	20230906	173500	71705438	1763	1763	1763	1763	0
59	20230906	173400	71705438	1763	1763	1763	1763	0
60	20230906	173300	71705438	1763	1763	1763	1763	0
61	20230906	173200	71705438	1763	1763	1763	1763	0
62	20230906	173100	71705438	1763	1763	1763	1763	1582
63	20230906	173000	71705438	1763	1763	1763	1763	0
64	20230906	172900	71705438	1763	1763	1763	1763	0
65	20230906	172800	71705438	1763	1763	1763	1763	0
66	20230906	172700	71705438	1763	1763	1763	1763	0
67	20230906	172600	71705438	1763	1763	1763	1763	0
68	20230906	172500	71705438	1763	1763	1763	1763	0
69	20230906	172400	71705438	1763	1763	1763	1763	0
70	20230906	172300	71705438	1763	1763	1763	1763	0
71	20230906	172200	71705438	1763	1763	1763	1763	0
72	20230906	172100	71705438	1763	1763	1763	1763	0
73	20230906	172000	71705438	1763	1763	1763	1763	0
74	20230906	171900	71705438	1763	1763	1763	1763	0
75	20230906	171800	71705438	1763	1763	1763	1763	0
76	20230906	171700	71705438	1763	1763	1763	1763	0
77	20230906	171600	71705438	1763	1763	1763	1763	0
78	20230906	171500	71705438	1763	1763	1763	1763	0
79	20230906	171400	71705438	1763	1763	1763	1763	0
80	20230906	171300	71705438	1763	1763	1763	1763	0
81	20230906	171200	71705438	1763	1763	1763	1763	0
82	20230906	171100	71705438	1763	1763	1763	1763	0
83	20230906	171000	71705438	1763	1763	1763	1763	0
84	20230906	170900	71705438	1763	1763	1763	1763	0
85	20230906	170800	71705438	1763	1763	1763	1763	0
86	20230906	170700	71705438	1763	1763	1763	1763	0
87	20230906	170600	71705438	1763	1763	1763	1763	0
88	20230906	170500	71705438	1763	1763	1763	1763	0
89	20230906	170400	71705438	1763	1763	1763	1763	0
90	20230906	170300	71705438	1763	1763	1763	1763	0
91	20230906	170200	71705438	1763	1763	1763	1763	0
92	20230906	170100	71705438	1763	1763	1763	1763	1582
93	20230906	170000	71705438	1763	1763	1763	1763	0
94	20230906	165900	71705438	1763	1763	1763	1763	0
95	20230906	165800	71705438	1763	1763	1763	1763	0
96	20230906	165700	71705438	1763	1763	1763	1763	0
97	20230906	165600	71705438	1763	1763	1763	1763	0
98	20230906	165500	71705438	1763	1763	1763	1763	0
99	20230906	165400	71705438	1763	1763	1763	1763	0
100	20230906	165300	71705438	1763	1763	1763	1763	0
101	20230906	165200	71705438	1763	1763	1763	1763	0
102	20230906	165100	71705438	1763	1763	1763	1763	0
103	20230906	165000	71705438	1763	1763	1763	1763	0
104	20230906	164900	71705438	1763	1763	1763	1763	0
105	20230906	164800	71705438	1763	1763	1763	1763	0
106	20230906	164700	71705438	1763	1763	1763	1763	0
107	20230906	164600	71705438	1763	1763	1763	1763	0
108	20230906	164500	71705438	1763	1763	1763	1763	0
109	20230906	164400	71705438	1763	1763	1763	1763	0
110	20230906	164300	71705438	1763	1763	1763	1763	0
111	20230906	164200	71705438	1763	1763	1763	1763	0
112	20230906	164100	71705438	1763	1763	1763	1763	0
113	20230906	164000	71705438	1763	1763	1763	1763	0
114	20230906	163900	71705438	1763	1763	1763	1763	0
115	20230906	163800	71705438	1763	1763	1763	1763	0
116	20230906	163700	71705438	1763	1763	1763	1763	0
117	20230906	163600	71705438	1763	1763	1763	1763	0
118	20230906	163500	71705438	1763	1763	1763	1763	0
119	20230906	163400	71705438	1763	1763	1763	1763	0
120	20230906	163300	71705438	1763	1763	1763	1763	0
121	20230906	163200	71705438	1763	1763	1763	1763	0
122	20230906	163100	71705438	1763	1763	1763	1763	1582
123	20230906	163000	71705438	1763	1763	1763	1763	0
124	20230906	162900	71705438	1763	1763	1763	1763	0
125	20230906	162800	71705438	1763	1763	1763	1763	0
126	20230906	162700	71705438	1763	1763	1763	1763	0
127	20230906	162600	71705438	1763	1763	1763	1763	0
128	20230906	162500	71705438	1763	1763	1763	1763	0
129	20230906	162400	71705438	1763	1763	1763	1763	0
130	20230906	162300	71705438	1763	1763	1763	1763	0
131	20230906	162200	71705438	1763	1763	1763	1763	0
132	20230906	162100	71705438	1763	1763	1763	1763	0
133	20230906	162000	71705438	1763	1763	1763	1763	0
134	20230906	161900	71705438	1763	1763	1763	1763	0
135	20230906	161800	71705438	1763	1763	1763	1763	0
136	20230906	161700	71705438	1763	1763	1763	1763	0
137	20230906	161600	71705438	1763	1763	1763	1763	0
138	20230906	161500	71705438	1763	1763	1763	1763	0
139	20230906	161400	71705438	1763	1763	1763	1763	0
140	20230906	161300	71705438	1763	1763	1763	1763	0
141	20230906	161200	71705438	1763	1763	1763	1763	0
142	20230906	161100	71705438	1763	1763	1763	1763	0
143	20230906	161000	71705438	1763	1763	1763	1763	0
144	20230906	160900	71705438	1763	1763	1763	1763	0
145	20230906	160800	71705438	1763	1763	1763	1763	0
146	20230906	160700	71705438	1763	1763	1763	1763	0
147	20230906	160600	71705438	1763	1763	1763	1763	0
148	20230906	160500	71705438	1763	1763	1763	1763	0
149	20230906	160400	71705438	1763	1763	1763	1763	0
150	20230906	160300	71705438	1763	1763	1763	1763	0
151	20230906	160200	71705438	1763	1763	1763	1763	0
152	20230906	160100	71705438	1763	1763	1763	1763	1582
153	20230906	160000	71705438	1763	1763	1763	1763	0
154	20230906	155900	71705438	1763	1763	1763	1763	0
155	20230906	155800	71705438	1763	1763	1763	1763	0
156	20230906	155700	71705438	1763	1763	1763	1763	0
157	20230906	155600	71705438	1763	1763	1763	1763	0
158	20230906	155500	71705438	1763	1763	1763	1763	0
159	20230906	155400	71705438	1763	1763	1763	1763	0
160	20230906	155300	71705438	1763	1763	1763	1763	0
161	20230906	155200	71705438	1763	1763	1763	1763	0
162	20230906	155100	71705438	1763	1763	1763	1763	0
163	20230906	155000	71705438	1763	1763	1763	1763	0
164	20230906	154900	71705438	1763	1763	1763	1763	0
165	20230906	154800	71705438	1763	1763	1763	1763	0
166	20230906	154700	71705438	1763	1763	1763	1763	0
167	20230906	154600	71705438	1763	1763	1763	1763	0
168	20230906	154500	71705438	1763	1763	1763	1763	0
169	20230906	154400	71705438	1763	1763	1763	1763	0
170	20230906	154300	71705438	1763	1763	1763	1763	0
171	20230906	154200	71705438	1763	1763	1763	1763	0
172	20230906	154100	71705438	1763	1763	1763	1763	0
173	20230906	154000	71705438	1763	1763	1763	1763	0
174	20230906	153900	71705438	1763	1763	1763	1763	0
175	20230906	153800	71705438	1763	1763	1763	1763	0
176	20230906	153700	71705438	1763	1763	1763	1763	0
177	20230906	153600	71705438	1763	1763	1763	1763	0
178	20230906	153500	71705438	1763	1763	1763	1763	0
179	20230906	153400	71705438	1763	1763	1763	1763	0
180	20230906	153300	71705438	1763	1763	1763	1763	0
181	20230906	153200	71705438	1763	1763	1763	1763	0
182	20230906	153100	71705438	1763	1763	1763	1763	1582
183	20230906	153000	71705438	1763	1763	1763	1763	1582
184	20230906	152900	68916372	1765	1765	1765	1765	0
185	20230906	152800	68916372	1765	1765	1765	1765	0
186	20230906	152700	68916372	1765	1765	1765	1765	0
187	20230906	152600	68916372	1765	1765	1765	1765	0
188	20230906	152500	68916372	1765	1765	1765	1765	0
189	20230906	152400	68916372	1765	1765	1765	1765	0
190	20230906	152300	68916372	1765	1765	1765	1765	0
191	20230906	152200	68916372	1765	1765	1765	1765	0
192	20230906	152100	68916372	1765	1765	1765	1765	0
193	20230906	152000	68916372	1765	1765	1765	1765	0
194	20230906	151900	68916372	1765	1765	1765	1765	0
195	20230906	151800	68916372	1765	1765	1765	1765	0
196	20230906	151700	68916372	1765	1765	1765	1765	5
197	20230906	151600	68907547	1760	1760	1760	1760	1
198	20230906	151500	68905787	1759	1766	1766	1759	3
199	20230906	151400	68900496	1766	1766	1766	1766	2
200	20230906	151300	68896964	1767	1767	1767	1767	2
201	20230906	151200	68893430	1767	1764	1767	1764	1018
202	20230906	151100	67096824	1764	1764	1764	1764	2
203	20230906	151000	67093296	1764	1764	1764	1764	5
204	20230906	150900	67084476	1764	1764	1764	1764	0
205	20230906	150800	67084476	1764	1763	1764	1763	23
206	20230906	150700	67043924	1763	1763	1763	1763	120
207	20230906	150600	66832364	1753	1761	1761	1753	170
208	20230906	150500	66533886	1762	1762	1762	1762	0
209	20230906	150400	66533886	1762	1762	1762	1762	0
210	20230906	150300	66533886	1762	1762	1762	1762	19
211	20230906	150200	66500408	1760	1760	1760	1760	6
212	20230906	150100	66489848	1760	1760	1760	1760	0
213	20230906	150000	66489848	1760	1760	1760	1760	0
214	20230906	145900	66489848	1760	1760	1760	1760	0
215	20230906	145800	66489848	1760	1760	1760	1760	0
216	20230906	145700	66489848	1760	1760	1760	1760	0
217	20230906	145600	66489848	1760	1760	1760	1760	0
218	20230906	145500	66489848	1760	1760	1760	1760	0
219	20230906	145400	66489848	1760	1760	1760	1760	0
220	20230906	145300	66489848	1760	1760	1760	1760	0
221	20230906	145200	66489848	1760	1760	1760	1760	0
222	20230906	145100	66489848	1760	1760	1760	1760	0
223	20230906	145000	66489848	1760	1760	1760	1760	0
224	20230906	144900	66489848	1760	1760	1760	1760	0
225	20230906	144800	66489848	1760	1760	1760	1760	0
226	20230906	144700	66489848	1760	1760	1760	1760	0
227	20230906	144600	66489848	1760	1760	1760	1760	0
228	20230906	144500	66489848	1760	1760	1760	1760	0
229	20230906	144400	66489848	1760	1760	1760	1760	0
230	20230906	144300	66489848	1760	1760	1760	1760	270
231	20230906	144200	66014648	1760	1760	1760	1760	0
232	20230906	144100	66014648	1760	1760	1760	1760	0
233	20230906	144000	66014648	1760	1760	1760	1760	0
234	20230906	143900	66014648	1760	1760	1760	1760	0
235	20230906	143800	66014648	1760	1760	1760	1760	0
236	20230906	143700	66014648	1760	1760	1760	1760	0
237	20230906	143600	66014648	1760	1760	1760	1760	0
238	20230906	143500	66014648	1760	1760	1760	1760	0
239	20230906	143400	66014648	1760	1760	1760	1760	0
240	20230906	143300	66014648	1760	1760	1760	1760	450
241	20230906	143200	65222648	1760	1760	1760	1760	0
242	20230906	143100	65222648	1760	1760	1760	1760	0
243	20230906	143000	65222648	1760	1760	1760	1760	21
244	20230906	142900	65185688	1760	1760	1760	1760	995
245	20230906	142800	63434488	1760	1760	1760	1760	0
246	20230906	142700	63434488	1760	1760	1760	1760	0
247	20230906	142600	63434488	1760	1760	1760	1760	0
248	20230906	142500	63434488	1760	1760	1760	1760	0
249	20230906	142400	63434488	1760	1760	1760	1760	0
250	20230906	142300	63434488	1760	1760	1760	1760	0
251	20230906	142200	63434488	1760	1760	1760	1760	0
252	20230906	142100	63434488	1760	1760	1760	1760	0
253	20230906	142000	63434488	1760	1760	1760	1760	0
254	20230906	141900	63434488	1760	1760	1760	1760	0
255	20230906	141800	63434488	1760	1760	1760	1760	0
256	20230906	141700	63434488	1760	1760	1760	1760	0
257	20230906	141600	63434488	1760	1760	1760	1760	0
258	20230906	141500	63434488	1760	1760	1760	1760	0
259	20230906	141400	63434488	1760	1760	1760	1760	0
260	20230906	141300	63434488	1760	1760	1760	1760	0
261	20230906	141200	63434488	1760	1760	1760	1760	0
262	20230906	141100	63434488	1760	1760	1760	1760	0
263	20230906	141000	63434488	1760	1760	1760	1760	0
264	20230906	140900	63434488	1760	1760	1760	1760	0
265	20230906	140800	63434488	1760	1760	1760	1760	0
266	20230906	140700	63434488	1760	1760	1760	1760	0
267	20230906	140600	63434488	1760	1760	1760	1760	0
268	20230906	140500	63434488	1760	1760	1760	1760	0
269	20230906	140400	63434488	1760	1760	1760	1760	0
270	20230906	140300	63434488	1760	1760	1760	1760	250
271	20230906	140200	62994488	1760	1760	1760	1760	0
272	20230906	140100	62994488	1760	1760	1760	1760	0
273	20230906	140000	62994488	1760	1760	1760	1760	0
274	20230906	135900	62994488	1760	1760	1760	1760	0
275	20230906	135800	62994488	1760	1754	1760	1752	434
276	20230906	135700	62234081	1753	1753	1753	1753	0
277	20230906	135600	62234081	1753	1753	1753	1753	0
278	20230906	135500	62234081	1753	1754	1754	1753	100
279	20230906	135400	62058706	1760	1760	1760	1760	0
280	20230906	135300	62058706	1760	1759	1760	1759	7
281	20230906	135200	62046391	1759	1759	1759	1759	0
282	20230906	135100	62046391	1759	1759	1759	1759	0
283	20230906	135000	62046391	1759	1759	1759	1759	0
284	20230906	134900	62046391	1759	1759	1759	1759	0
285	20230906	134800	62046391	1759	1759	1759	1759	0
286	20230906	134700	62046391	1759	1759	1759	1759	0
287	20230906	134600	62046391	1759	1759	1759	1759	0
288	20230906	134500	62046391	1759	1759	1759	1759	0
289	20230906	134400	62046391	1759	1759	1759	1759	0
290	20230906	134300	62046391	1759	1759	1759	1759	200
291	20230906	134200	61694591	1759	1759	1759	1759	0
292	20230906	134100	61694591	1759	1759	1759	1759	1
293	20230906	134000	61692832	1759	1759	1759	1759	0
294	20230906	133900	61692832	1759	1759	1759	1759	0
295	20230906	133800	61692832	1759	1759	1759	1759	0
296	20230906	133700	61692832	1759	1759	1759	1759	0
297	20230906	133600	61692832	1759	1759	1759	1759	0
298	20230906	133500	61692832	1759	1759	1759	1759	0
299	20230906	133400	61692832	1759	1759	1759	1759	0
300	20230906	133300	61692832	1759	1759	1759	1759	0
301	20230906	133200	61692832	1759	1759	1759	1759	0
302	20230906	133100	61692832	1759	1759	1759	1759	0
303	20230906	133000	61692832	1759	1759	1759	1759	0
304	20230906	132900	61692832	1759	1759	1759	1759	0
305	20230906	132800	61692832	1759	1759	1759	1759	0
306	20230906	132700	61692832	1759	1759	1759	1759	0
307	20230906	132600	61692832	1759	1759	1759	1759	0
308	20230906	132500	61692832	1759	1759	1759	1759	0
309	20230906	132400	61692832	1759	1759	1759	1759	0
310	20230906	132300	61692832	1759	1759	1759	1759	0
311	20230906	132200	61692832	1759	1759	1759	1759	0
312	20230906	132100	61692832	1759	1759	1759	1759	46
313	20230906	132000	61611918	1756	1756	1756	1756	0
314	20230906	131900	61611918	1756	1756	1756	1756	0
315	20230906	131800	61611918	1756	1756	1756	1756	0
316	20230906	131700	61611918	1756	1756	1756	1756	0
317	20230906	131600	61611918	1756	1756	1756	1756	260
318	20230906	131500	61155358	1751	1751	1751	1751	0
319	20230906	131400	61155358	1751	1751	1751	1751	0
320	20230906	131300	61155358	1751	1751	1751	1751	0
321	20230906	131200	61155358	1751	1751	1751	1751	0
322	20230906	131100	61155358	1751	1751	1751	1751	0
323	20230906	131000	61155358	1751	1751	1751	1751	0
324	20230906	130900	61155358	1751	1751	1751	1751	0
325	20230906	130800	61155358	1751	1751	1751	1751	0
326	20230906	130700	61155358	1751	1751	1751	1751	0
327	20230906	130600	61155358	1751	1753	1753	1751	48
328	20230906	130500	61071272	1753	1753	1753	1753	0
329	20230906	130400	61071272	1753	1753	1753	1753	0
330	20230906	130300	61071272	1753	1753	1753	1753	0
331	20230906	130200	61071272	1753	1753	1753	1753	0
332	20230906	130100	61071272	1753	1753	1753	1753	0
333	20230906	130000	61071272	1753	1753	1753	1753	0
334	20230906	125900	61071272	1753	1753	1753	1753	4
335	20230906	125800	61064260	1753	1753	1753	1753	0
336	20230906	125700	61064260	1753	1753	1753	1753	0
337	20230906	125600	61064260	1753	1753	1753	1753	0
338	20230906	125500	61064260	1753	1753	1753	1753	0
339	20230906	125400	61064260	1753	1753	1753	1753	0
340	20230906	125300	61064260	1753	1753	1753	1753	5
341	20230906	125200	61055495	1753	1753	1753	1753	15
342	20230906	125100	61029200	1753	1753	1753	1753	0
343	20230906	125000	61029200	1753	1753	1753	1753	0
344	20230906	124900	61029200	1753	1753	1753	1753	0
345	20230906	124800	61029200	1753	1753	1753	1753	0
346	20230906	124700	61029200	1753	1753	1753	1753	0
347	20230906	124600	61029200	1753	1753	1753	1753	0
348	20230906	124500	61029200	1753	1753	1753	1753	0
349	20230906	124400	61029200	1753	1753	1753	1753	0
350	20230906	124300	61029200	1753	1753	1753	1753	0
351	20230906	124200	61029200	1753	1753	1753	1753	0
352	20230906	124100	61029200	1753	1753	1753	1753	0
353	20230906	124000	61029200	1753	1753	1753	1753	6
354	20230906	123900	61018682	1750	1750	1750	1750	0
355	20230906	123800	61018682	1750	1750	1750	1750	0
356	20230906	123700	61018682	1750	1750	1750	1750	0
357	20230906	123600	61018682	1750	1750	1750	1750	0
358	20230906	123500	61018682	1750	1750	1750	1750	0
359	20230906	123400	61018682	1750	1750	1750	1750	0
360	20230906	123300	61018682	1750	1750	1750	1750	0
361	20230906	123200	61018682	1750	1750	1750	1750	0
362	20230906	123100	61018682	1750	1750	1750	1750	0
363	20230906	123000	61018682	1750	1749	1750	1748	6034
364	20230906	122900	50459556	1749	1749	1749	1749	7
365	20230906	122800	50447313	1749	1749	1749	1749	0
366	20230906	122700	50447313	1749	1749	1749	1749	0
367	20230906	122600	50447313	1749	1749	1749	1749	0
368	20230906	122500	50447313	1749	1749	1749	1749	0
369	20230906	122400	50447313	1749	1749	1749	1749	0
370	20230906	122300	50447313	1749	1749	1749	1749	0
371	20230906	122200	50447313	1749	1763	1763	1749	4556
372	20230906	122100	42474423	1763	1763	1763	1763	0
373	20230906	122000	42474423	1763	1763	1763	1763	1
374	20230906	121900	42472660	1763	1763	1763	1763	0
375	20230906	121800	42472660	1763	1763	1763	1763	0
376	20230906	121700	42472660	1763	1763	1763	1763	0
377	20230906	121600	42472660	1763	1763	1763	1763	0
378	20230906	121500	42472660	1763	1763	1763	1763	0
379	20230906	121400	42472660	1763	1763	1763	1763	0
380	20230906	121300	42472660	1763	1763	1763	1763	0
381	20230906	121200	42472660	1763	1763	1763	1763	0
382	20230906	121100	42472660	1763	1763	1763	1763	0
383	20230906	121000	42472660	1763	1763	1763	1763	0
384	20230906	120900	42472660	1763	1763	1763	1763	0
385	20230906	120800	42472660	1763	1763	1763	1763	0
386	20230906	120700	42472660	1763	1763	1763	1763	0
387	20230906	120600	42472660	1763	1763	1763	1763	0
388	20230906	120500	42472660	1763	1763	1763	1763	12
389	20230906	120400	42451504	1763	1763	1763	1763	2
390	20230906	120300	42447978	1763	1763	1763	1763	0
391	20230906	120200	42447978	1763	1763	1763	1763	0
392	20230906	120100	42447978	1763	1763	1763	1763	0
393	20230906	120000	42447978	1763	1763	1763	1763	0
394	20230906	115900	42447978	1763	1763	1763	1763	0
395	20230906	115800	42447978	1763	1763	1763	1763	0
396	20230906	115700	42447978	1763	1763	1763	1763	1
397	20230906	115600	42446215	1763	1763	1763	1763	0
398	20230906	115500	42446215	1763	1763	1763	1763	0
399	20230906	115400	42446215	1763	1763	1763	1763	0
400	20230906	115300	42446215	1763	1763	1763	1763	1
401	20230906	115200	42444452	1749	1750	1750	1749	1000
402	20230906	115100	40695431	1749	1749	1749	1749	0
403	20230906	115000	40695431	1749	1752	1752	1749	3000
404	20230906	114900	35446759	1752	1752	1752	1752	0
405	20230906	114800	35446759	1752	1752	1752	1752	0
406	20230906	114700	35446759	1752	1752	1752	1752	0
407	20230906	114600	35446759	1752	1752	1752	1752	0
408	20230906	114500	35446759	1752	1752	1752	1752	0
409	20230906	114400	35446759	1752	1752	1752	1752	0
410	20230906	114300	35446759	1752	1754	1754	1752	53
411	20230906	114200	35353879	1760	1760	1760	1760	0
412	20230906	114100	35353879	1760	1759	1760	1759	119
413	20230906	114000	35144458	1759	1759	1759	1759	0
414	20230906	113900	35144458	1759	1759	1759	1759	0
415	20230906	113800	35144458	1759	1759	1759	1759	0
416	20230906	113700	35144458	1759	1759	1759	1759	0
417	20230906	113600	35144458	1759	1759	1759	1759	0
418	20230906	113500	35144458	1759	1759	1759	1759	0
419	20230906	113400	35144458	1759	1759	1759	1759	0
420	20230906	113300	35144458	1759	1759	1759	1759	1
421	20230906	113200	35142699	1760	1760	1760	1760	0
422	20230906	113100	35142699	1760	1760	1760	1760	0
423	20230906	113000	35142699	1760	1760	1760	1760	0
424	20230906	112900	35142699	1760	1760	1760	1760	0
425	20230906	112800	35142699	1760	1760	1760	1760	0
426	20230906	112700	35142699	1760	1760	1760	1760	0
427	20230906	112600	35142699	1760	1760	1760	1760	0
428	20230906	112500	35142699	1760	1760	1760	1760	0
429	20230906	112400	35142699	1760	1760	1760	1760	0
430	20230906	112300	35142699	1760	1760	1760	1760	0
431	20230906	112200	35142699	1760	1760	1760	1760	0
432	20230906	112100	35142699	1760	1760	1760	1760	0
433	20230906	112000	35142699	1760	1760	1760	1760	3
434	20230906	111900	35137419	1760	1760	1760	1760	0
435	20230906	111800	35137419	1760	1760	1760	1760	0
436	20230906	111700	35137419	1760	1760	1760	1760	0
437	20230906	111600	35137419	1760	1760	1760	1760	0
438	20230906	111500	35137419	1760	1760	1760	1760	24
439	20230906	111400	35095179	1760	1753	1760	1753	1285
440	20230906	111300	32833596	1751	1751	1751	1751	0
441	20230906	111200	32833596	1751	1751	1751	1751	0
442	20230906	111100	32833596	1751	1751	1751	1751	0
443	20230906	111000	32833596	1751	1751	1751	1751	0
444	20230906	110900	32833596	1751	1751	1751	1751	0
445	20230906	110800	32833596	1751	1751	1751	1751	0
446	20230906	110700	32833596	1751	1751	1751	1751	0
447	20230906	110600	32833596	1751	1751	1751	1751	0
448	20230906	110500	32833596	1751	1751	1751	1751	0
449	20230906	110400	32833596	1751	1751	1751	1751	0
450	20230906	110300	32833596	1751	1751	1751	1751	0
451	20230906	110200	32833596	1751	1751	1751	1751	0
452	20230906	110100	32833596	1751	1751	1751	1751	0
453	20230906	110000	32833596	1751	1752	1752	1751	61
454	20230906	105900	32726784	1753	1751	1753	1751	3
455	20230906	105800	32721529	1753	1753	1753	1753	1
456	20230906	105700	32719776	1754	1754	1754	1754	1
457	20230906	105600	32718022	1752	1753	1753	1752	7
458	20230906	105500	32705752	1753	1751	1753	1751	115
459	20230906	105400	32504159	1750	1751	1751	1750	22
460	20230906	105300	32465658	1751	1750	1751	1750	2015
461	20230906	105200	28939407	1750	1751	1751	1750	22
462	20230906	105100	28900906	1751	1751	1751	1751	1
463	20230906	105000	28899155	1751	1750	1751	1750	22
464	20230906	104900	28860654	1751	1751	1751	1751	1
465	20230906	104800	28858903	1750	1751	1751	1750	21
466	20230906	104700	28822152	1751	1751	1751	1751	1
467	20230906	104600	28820401	1750	1751	1751	1750	22
468	20230906	104500	28781900	1751	1751	1751	1751	11
469	20230906	104400	28762639	1750	1752	1752	1750	38
470	20230906	104300	28696137	1752	1751	1752	1751	884
471	20230906	104200	27148252	1752	1752	1752	1752	1
472	20230906	104100	27146500	1752	1751	1752	1751	22
473	20230906	104000	27107977	1752	1752	1752	1752	1
474	20230906	103900	27106225	1752	1751	1752	1751	22
475	20230906	103800	27067702	1752	1751	1752	1751	75
476	20230906	103700	26936376	1753	1753	1753	1753	1
477	20230906	103600	26934623	1752	1752	1752	1752	9
478	20230906	103500	26918855	1751	1753	1753	1751	556
479	20230906	103400	25945285	1753	1752	1753	1752	2
480	20230906	103300	25941780	1755	1755	1755	1755	1
481	20230906	103200	25940025	1755	1755	1755	1755	1
482	20230906	103100	25938270	1756	1756	1756	1756	1
483	20230906	103000	25936514	1756	1756	1756	1756	1
484	20230906	102900	25934758	1756	1756	1756	1756	1
485	20230906	102800	25933002	1756	1756	1756	1756	1
486	20230906	102700	25931246	1751	1757	1757	1751	1115
487	20230906	102600	23978874	1757	1753	1757	1751	21
488	20230906	102500	23942095	1752	1752	1752	1752	0
489	20230906	102400	23942095	1752	1751	1752	1751	23
490	20230906	102300	23901820	1752	1752	1752	1752	0
491	20230906	102200	23901820	1752	1751	1752	1751	54
492	20230906	102100	23807264	1752	1753	1753	1752	3067
493	20230906	102000	18433872	1753	1754	1754	1753	55
494	20230906	101900	18337455	1754	1754	1754	1754	1
495	20230906	101800	18335701	1754	1753	1754	1753	22
496	20230906	101700	18297134	1754	1754	1754	1754	0
497	20230906	101600	18297134	1754	1754	1754	1754	2
498	20230906	101500	18293626	1755	1754	1755	1754	20
499	20230906	101400	18258545	1753	1754	1754	1753	628
500	20230906	101300	17157659	1755	1755	1755	1755	0
501	20230906	101200	17157659	1755	1755	1755	1755	2
502	20230906	101100	17154149	1755	1755	1755	1755	1
503	20230906	101000	17152394	1753	1756	1756	1753	1001
504	20230906	100900	15397638	1757	1757	1757	1757	0
505	20230906	100800	15397638	1757	1757	1757	1757	2
506	20230906	100700	15394124	1755	1755	1755	1755	81
507	20230906	100600	15251969	1755	1755	1755	1755	21
508	20230906	100500	15215114	1753	1754	1754	1753	1277
509	20230906	100400	12975272	1754	1757	1757	1754	624
510	20230906	100300	11878970	1758	1758	1758	1758	1
511	20230906	100200	11877212	1758	1758	1758	1758	1
512	20230906	100100	11875454	1759	1759	1759	1759	0
513	20230906	100000	11875454	1759	1759	1759	1759	2
514	20230906	095900	11871936	1760	1760	1760	1760	0
515	20230906	095800	11871936	1760	1761	1761	1760	2
516	20230906	095700	11868415	1762	1757	1762	1757	31
517	20230906	095600	11813943	1757	1754	1757	1754	283
518	20230906	095500	11317531	1754	1756	1756	1753	539
519	20230906	095400	10372144	1755	1755	1755	1755	375
520	20230906	095300	9714019	1763	1757	1763	1757	114
521	20230906	095200	9513715	1763	1758	1763	1758	6
522	20230906	095100	9503162	1764	1761	1764	1761	42
523	20230906	095000	9429150	1761	1759	1761	1759	51
524	20230906	094900	9339400	1760	1760	1760	1760	1
525	20230906	094800	9337640	1760	1760	1760	1760	1
526	20230906	094700	9335880	1761	1761	1761	1761	2
527	20230906	094600	9332358	1762	1762	1762	1762	0
528	20230906	094500	9332358	1762	1762	1762	1762	2
529	20230906	094400	9328834	1763	1763	1763	1763	0
530	20230906	094300	9328834	1763	1763	1763	1763	1
531	20230906	094200	9327071	1764	1764	1764	1764	6
532	20230906	094100	9316487	1764	1760	1764	1760	501
533	20230906	094000	8432911	1761	1761	1761	1761	1
534	20230906	093900	8431150	1761	1757	1761	1757	2
535	20230906	093800	8427632	1756	1756	1756	1756	1
536	20230906	093700	8425876	1762	1762	1762	1762	4
537	20230906	093600	8418828	1757	1757	1757	1757	11
538	20230906	093500	8399501	1762	1762	1762	1762	21
539	20230906	093400	8362499	1763	1763	1763	1763	1
540	20230906	093300	8360736	1763	1760	1763	1760	104
541	20230906	093200	8177501	1761	1761	1761	1761	1
542	20230906	093100	8175740	1760	1761	1761	1760	22
543	20230906	093000	8137019	1760	1760	1760	1760	239
544	20230906	092900	7716379	1761	1762	1762	1761	3
545	20230906	092800	7711095	1763	1763	1763	1763	0
546	20230906	092700	7711095	1763	1763	1763	1763	1
547	20230906	092600	7709332	1753	1753	1753	1753	2558
548	20230906	092500	3225158	1763	1763	1763	1763	0
549	20230906	092400	3225158	1763	1763	1763	1763	0
550	20230906	092300	3225158	1763	1763	1763	1763	10
551	20230906	092200	3207528	1752	1754	1754	1752	800
552	20230906	092100	1805304	1754	1754	1754	1754	0
553	20230906	092000	1805304	1754	1754	1754	1754	2
554	20230906	091900	1801796	1768	1768	1768	1768	0
555	20230906	091800	1801796	1768	1768	1768	1768	0
556	20230906	091700	1801796	1768	1768	1768	1768	0
557	20230906	091600	1801796	1768	1768	1768	1768	0
558	20230906	091500	1801796	1768	1768	1768	1768	1
559	20230906	091400	1800028	1751	1751	1751	1751	0
560	20230906	091300	1800028	1751	1751	1751	1751	0
561	20230906	091200	1800028	1751	1751	1751	1751	0
562	20230906	091100	1800028	1751	1751	1751	1751	0
563	20230906	091000	1800028	1751	1751	1751	1751	0
564	20230906	090900	1800028	1751	1751	1751	1751	0
565	20230906	090800	1800028	1751	1751	1751	1751	0
566	20230906	090700	1800028	1751	1751	1751	1751	0
567	20230906	090600	1800028	1751	1751	1751	1751	0
568	20230906	090500	1800028	1751	1751	1751	1751	0
569	20230906	090400	1800028	1751	1751	1751	1751	0
570	20230906	090300	1800028	1751	1751	1751	1751	0
571	20230906	090200	1800028	1751	1751	1751	1751	0
572	20230906	090100	1800028	1751	1751	1751	1751	0
573	20230906	090000	1800028	1751	1751	1751	1751	1028