KissMeData/032280/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190500	123884899	1845	1845	1845	1845	423
3	20230905	190400	123884899	1845	1845	1845	1845	0
4	20230905	190300	123884899	1845	1845	1845	1845	0
5	20230905	190200	123884899	1845	1845	1845	1845	0
6	20230905	190100	123884899	1845	1845	1845	1845	0
7	20230905	190000	123884899	1845	1845	1845	1845	0
8	20230905	185900	123884899	1845	1845	1845	1845	0
9	20230905	185800	123884899	1845	1845	1845	1845	0
10	20230905	185700	123884899	1845	1845	1845	1845	0
11	20230905	185600	123884899	1845	1845	1845	1845	0
12	20230905	185500	123884899	1845	1845	1845	1845	0
13	20230905	185400	123884899	1845	1845	1845	1845	0
14	20230905	185300	123884899	1845	1845	1845	1845	0
15	20230905	185200	123884899	1845	1845	1845	1845	0
16	20230905	185100	123884899	1845	1845	1845	1845	0
17	20230905	185000	123884899	1845	1845	1845	1845	0
18	20230905	184900	123884899	1845	1845	1845	1845	0
19	20230905	184800	123884899	1845	1845	1845	1845	0
20	20230905	184700	123884899	1845	1845	1845	1845	0
21	20230905	184600	123884899	1845	1845	1845	1845	0
22	20230905	184500	123884899	1845	1845	1845	1845	0
23	20230905	184400	123884899	1845	1845	1845	1845	0
24	20230905	184300	123884899	1845	1845	1845	1845	0
25	20230905	184200	123884899	1845	1845	1845	1845	0
26	20230905	184100	123884899	1845	1845	1845	1845	0
27	20230905	184000	123884899	1845	1845	1845	1845	0
28	20230905	183900	123884899	1845	1845	1845	1845	0
29	20230905	183800	123884899	1845	1845	1845	1845	0
30	20230905	183700	123884899	1845	1845	1845	1845	0
31	20230905	183600	123884899	1845	1845	1845	1845	0
32	20230905	183500	123884899	1845	1845	1845	1845	423
33	20230905	183400	123884899	1845	1845	1845	1845	0
34	20230905	183300	123884899	1845	1845	1845	1845	0
35	20230905	183200	123884899	1845	1845	1845	1845	0
36	20230905	183100	123884899	1845	1845	1845	1845	0
37	20230905	183000	123884899	1845	1845	1845	1845	0
38	20230905	182900	123884899	1845	1845	1845	1845	0
39	20230905	182800	123884899	1845	1845	1845	1845	0
40	20230905	182700	123884899	1845	1845	1845	1845	0
41	20230905	182600	123884899	1845	1845	1845	1845	0
42	20230905	182500	123884899	1845	1845	1845	1845	0
43	20230905	182400	123884899	1845	1845	1845	1845	0
44	20230905	182300	123884899	1845	1845	1845	1845	0
45	20230905	182200	123884899	1845	1845	1845	1845	0
46	20230905	182100	123884899	1845	1845	1845	1845	0
47	20230905	182000	123884899	1845	1845	1845	1845	0
48	20230905	181900	123884899	1845	1845	1845	1845	0
49	20230905	181800	123884899	1845	1845	1845	1845	0
50	20230905	181700	123884899	1845	1845	1845	1845	0
51	20230905	181600	123884899	1845	1845	1845	1845	0
52	20230905	181500	123884899	1845	1845	1845	1845	0
53	20230905	181400	123884899	1845	1845	1845	1845	0
54	20230905	181300	123884899	1845	1845	1845	1845	0
55	20230905	181200	123884899	1845	1845	1845	1845	0
56	20230905	181100	123884899	1845	1845	1845	1845	0
57	20230905	181000	123884899	1845	1845	1845	1845	0
58	20230905	180900	123884899	1845	1845	1845	1845	0
59	20230905	180800	123884899	1845	1845	1845	1845	0
60	20230905	180700	123884899	1845	1845	1845	1845	0
61	20230905	180600	123884899	1845	1845	1845	1845	0
62	20230905	180500	123884899	1845	1845	1845	1845	423
63	20230905	180400	123884899	1845	1845	1845	1845	0
64	20230905	180300	123884899	1845	1845	1845	1845	0
65	20230905	180200	123884899	1845	1845	1845	1845	0
66	20230905	180100	123884899	1845	1845	1845	1845	0
67	20230905	180000	123884899	1845	1845	1845	1845	0
68	20230905	175900	123884899	1845	1845	1845	1845	0
69	20230905	175800	123884899	1845	1845	1845	1845	0
70	20230905	175700	123884899	1845	1845	1845	1845	0
71	20230905	175600	123884899	1845	1845	1845	1845	0
72	20230905	175500	123884899	1845	1845	1845	1845	0
73	20230905	175400	123884899	1845	1845	1845	1845	0
74	20230905	175300	123884899	1845	1845	1845	1845	0
75	20230905	175200	123884899	1845	1845	1845	1845	0
76	20230905	175100	123884899	1845	1845	1845	1845	0
77	20230905	175000	123884899	1845	1845	1845	1845	0
78	20230905	174900	123884899	1845	1845	1845	1845	0
79	20230905	174800	123884899	1845	1845	1845	1845	0
80	20230905	174700	123884899	1845	1845	1845	1845	0
81	20230905	174600	123884899	1845	1845	1845	1845	0
82	20230905	174500	123884899	1845	1845	1845	1845	0
83	20230905	174400	123884899	1845	1845	1845	1845	0
84	20230905	174300	123884899	1845	1845	1845	1845	0
85	20230905	174200	123884899	1845	1845	1845	1845	0
86	20230905	174100	123884899	1845	1845	1845	1845	0
87	20230905	174000	123884899	1845	1845	1845	1845	0
88	20230905	173900	123884899	1845	1845	1845	1845	0
89	20230905	173800	123884899	1845	1845	1845	1845	0
90	20230905	173700	123884899	1845	1845	1845	1845	0
91	20230905	173600	123884899	1845	1845	1845	1845	0
92	20230905	173500	123884899	1845	1845	1845	1845	423
93	20230905	173400	123884899	1845	1845	1845	1845	0
94	20230905	173300	123884899	1845	1845	1845	1845	0
95	20230905	173200	123884899	1845	1845	1845	1845	0
96	20230905	173100	123884899	1845	1845	1845	1845	0
97	20230905	173000	123884899	1845	1845	1845	1845	0
98	20230905	172900	123884899	1845	1845	1845	1845	0
99	20230905	172800	123884899	1845	1845	1845	1845	0
100	20230905	172700	123884899	1845	1845	1845	1845	0
101	20230905	172600	123884899	1845	1845	1845	1845	0
102	20230905	172500	123884899	1845	1845	1845	1845	0
103	20230905	172400	123884899	1845	1845	1845	1845	0
104	20230905	172300	123884899	1845	1845	1845	1845	0
105	20230905	172200	123884899	1845	1845	1845	1845	0
106	20230905	172100	123884899	1845	1845	1845	1845	0
107	20230905	172000	123884899	1845	1845	1845	1845	0
108	20230905	171900	123884899	1845	1845	1845	1845	0
109	20230905	171800	123884899	1845	1845	1845	1845	0
110	20230905	171700	123884899	1845	1845	1845	1845	0
111	20230905	171600	123884899	1845	1845	1845	1845	0
112	20230905	171500	123884899	1845	1845	1845	1845	0
113	20230905	171400	123884899	1845	1845	1845	1845	0
114	20230905	171300	123884899	1845	1845	1845	1845	0
115	20230905	171200	123884899	1845	1845	1845	1845	0
116	20230905	171100	123884899	1845	1845	1845	1845	0
117	20230905	171000	123884899	1845	1845	1845	1845	0
118	20230905	170900	123884899	1845	1845	1845	1845	0
119	20230905	170800	123884899	1845	1845	1845	1845	0
120	20230905	170700	123884899	1845	1845	1845	1845	0
121	20230905	170600	123884899	1845	1845	1845	1845	0
122	20230905	170500	123884899	1845	1845	1845	1845	423
123	20230905	170400	123884899	1845	1845	1845	1845	0
124	20230905	170300	123884899	1845	1845	1845	1845	0
125	20230905	170200	123884899	1845	1845	1845	1845	0
126	20230905	170100	123884899	1845	1845	1845	1845	0
127	20230905	170000	123884899	1845	1845	1845	1845	0
128	20230905	165900	123884899	1845	1845	1845	1845	0
129	20230905	165800	123884899	1845	1845	1845	1845	0
130	20230905	165700	123884899	1845	1845	1845	1845	0
131	20230905	165600	123884899	1845	1845	1845	1845	0
132	20230905	165500	123884899	1845	1845	1845	1845	0
133	20230905	165400	123884899	1845	1845	1845	1845	0
134	20230905	165300	123884899	1845	1845	1845	1845	0
135	20230905	165200	123884899	1845	1845	1845	1845	0
136	20230905	165100	123884899	1845	1845	1845	1845	0
137	20230905	165000	123884899	1845	1845	1845	1845	0
138	20230905	164900	123884899	1845	1845	1845	1845	0
139	20230905	164800	123884899	1845	1845	1845	1845	0
140	20230905	164700	123884899	1845	1845	1845	1845	0
141	20230905	164600	123884899	1845	1845	1845	1845	0
142	20230905	164500	123884899	1845	1845	1845	1845	0
143	20230905	164400	123884899	1845	1845	1845	1845	0
144	20230905	164300	123884899	1845	1845	1845	1845	0
145	20230905	164200	123884899	1845	1845	1845	1845	0
146	20230905	164100	123884899	1845	1845	1845	1845	0
147	20230905	164000	123884899	1845	1845	1845	1845	0
148	20230905	163900	123884899	1845	1845	1845	1845	0
149	20230905	163800	123884899	1845	1845	1845	1845	0
150	20230905	163700	123884899	1845	1845	1845	1845	0
151	20230905	163600	123884899	1845	1845	1845	1845	0
152	20230905	163500	123884899	1845	1845	1845	1845	423
153	20230905	163400	123884899	1845	1845	1845	1845	0
154	20230905	163300	123884899	1845	1845	1845	1845	0
155	20230905	163200	123884899	1845	1845	1845	1845	0
156	20230905	163100	123884899	1845	1845	1845	1845	0
157	20230905	163000	123884899	1845	1845	1845	1845	0
158	20230905	162900	123884899	1845	1845	1845	1845	0
159	20230905	162800	123884899	1845	1845	1845	1845	0
160	20230905	162700	123884899	1845	1845	1845	1845	0
161	20230905	162600	123884899	1845	1845	1845	1845	0
162	20230905	162500	123884899	1845	1845	1845	1845	0
163	20230905	162400	123884899	1845	1845	1845	1845	0
164	20230905	162300	123884899	1845	1845	1845	1845	0
165	20230905	162200	123884899	1845	1845	1845	1845	0
166	20230905	162100	123884899	1845	1845	1845	1845	0
167	20230905	162000	123884899	1845	1845	1845	1845	0
168	20230905	161900	123884899	1845	1845	1845	1845	0
169	20230905	161800	123884899	1845	1845	1845	1845	0
170	20230905	161700	123884899	1845	1845	1845	1845	0
171	20230905	161600	123884899	1845	1845	1845	1845	0
172	20230905	161500	123884899	1845	1845	1845	1845	0
173	20230905	161400	123884899	1845	1845	1845	1845	0
174	20230905	161300	123884899	1845	1845	1845	1845	0
175	20230905	161200	123884899	1845	1845	1845	1845	0
176	20230905	161100	123884899	1845	1845	1845	1845	0
177	20230905	161000	123884899	1845	1845	1845	1845	0
178	20230905	160900	123884899	1845	1845	1845	1845	0
179	20230905	160800	123884899	1845	1845	1845	1845	0
180	20230905	160700	123884899	1845	1845	1845	1845	0
181	20230905	160600	123884899	1845	1845	1845	1845	0
182	20230905	160500	123884899	1845	1845	1845	1845	423
183	20230905	160400	123884899	1845	1845	1845	1845	0
184	20230905	160300	123884899	1845	1845	1845	1845	0
185	20230905	160200	123884899	1845	1845	1845	1845	0
186	20230905	160100	123884899	1845	1845	1845	1845	0
187	20230905	160000	123884899	1845	1845	1845	1845	0
188	20230905	155900	123884899	1845	1845	1845	1845	0
189	20230905	155800	123884899	1845	1845	1845	1845	0
190	20230905	155700	123884899	1845	1845	1845	1845	0
191	20230905	155600	123884899	1845	1845	1845	1845	0
192	20230905	155500	123884899	1845	1845	1845	1845	0
193	20230905	155400	123884899	1845	1845	1845	1845	0
194	20230905	155300	123884899	1845	1845	1845	1845	0
195	20230905	155200	123884899	1845	1845	1845	1845	0
196	20230905	155100	123884899	1845	1845	1845	1845	0
197	20230905	155000	123884899	1845	1845	1845	1845	0
198	20230905	154900	123884899	1845	1845	1845	1845	0
199	20230905	154800	123884899	1845	1845	1845	1845	0
200	20230905	154700	123884899	1845	1845	1845	1845	0
201	20230905	154600	123884899	1845	1845	1845	1845	0
202	20230905	154500	123884899	1845	1845	1845	1845	0
203	20230905	154400	123884899	1845	1845	1845	1845	0
204	20230905	154300	123884899	1845	1845	1845	1845	0
205	20230905	154200	123884899	1845	1845	1845	1845	0
206	20230905	154100	123884899	1845	1845	1845	1845	0
207	20230905	154000	123884899	1845	1845	1845	1845	0
208	20230905	153900	123884899	1845	1845	1845	1845	0
209	20230905	153800	123884899	1845	1845	1845	1845	0
210	20230905	153700	123884899	1845	1845	1845	1845	0
211	20230905	153600	123884899	1845	1845	1845	1845	0
212	20230905	153500	123884899	1845	1845	1845	1845	423
213	20230905	153400	123884899	1845	1845	1845	1845	0
214	20230905	153300	123884899	1845	1845	1845	1845	0
215	20230905	153200	123884899	1845	1845	1845	1845	0
216	20230905	153100	123884899	1845	1845	1845	1845	0
217	20230905	153000	123884899	1845	1845	1845	1845	423
218	20230905	152900	123104464	1845	1845	1845	1845	0
219	20230905	152800	123104464	1845	1845	1845	1845	0
220	20230905	152700	123104464	1845	1845	1845	1845	0
221	20230905	152600	123104464	1845	1845	1845	1845	0
222	20230905	152500	123104464	1845	1845	1845	1845	0
223	20230905	152400	123104464	1845	1845	1845	1845	0
224	20230905	152300	123104464	1845	1845	1845	1845	0
225	20230905	152200	123104464	1845	1845	1845	1845	0
226	20230905	152100	123104464	1845	1845	1845	1845	0
227	20230905	152000	123104464	1845	1845	1845	1845	0
228	20230905	151900	123104464	1845	1845	1845	1845	0
229	20230905	151800	123104464	1845	1845	1845	1845	0
230	20230905	151700	123104464	1845	1845	1845	1845	0
231	20230905	151600	123104464	1845	1845	1845	1845	8
232	20230905	151500	123089704	1846	1846	1846	1846	0
233	20230905	151400	123089704	1846	1846	1846	1846	0
234	20230905	151300	123089704	1846	1846	1846	1846	0
235	20230905	151200	123089704	1846	1846	1846	1846	0
236	20230905	151100	123089704	1846	1846	1846	1846	0
237	20230905	151000	123089704	1846	1846	1846	1846	0
238	20230905	150900	123089704	1846	1846	1846	1846	0
239	20230905	150800	123089704	1846	1846	1846	1846	0
240	20230905	150700	123089704	1846	1846	1846	1846	1
241	20230905	150600	123087858	1840	1840	1840	1840	20
242	20230905	150500	123051058	1846	1846	1846	1846	0
243	20230905	150400	123051058	1846	1846	1846	1846	0
244	20230905	150300	123051058	1846	1846	1846	1846	0
245	20230905	150200	123051058	1846	1846	1846	1846	0
246	20230905	150100	123051058	1846	1846	1846	1846	1
247	20230905	150000	123049212	1846	1846	1846	1846	0
248	20230905	145900	123049212	1846	1846	1846	1846	0
249	20230905	145800	123049212	1846	1846	1846	1846	0
250	20230905	145700	123049212	1846	1846	1846	1846	0
251	20230905	145600	123049212	1846	1846	1846	1846	1
252	20230905	145500	123047366	1839	1839	1839	1839	21
253	20230905	145400	123008747	1839	1839	1839	1839	0
254	20230905	145300	123008747	1839	1839	1839	1839	0
255	20230905	145200	123008747	1839	1839	1839	1839	0
256	20230905	145100	123008747	1839	1839	1839	1839	39
257	20230905	145000	122937026	1846	1846	1846	1846	0
258	20230905	144900	122937026	1846	1846	1846	1846	0
259	20230905	144800	122937026	1846	1846	1846	1846	0
260	20230905	144700	122937026	1846	1846	1846	1846	0
261	20230905	144600	122937026	1846	1846	1846	1846	0
262	20230905	144500	122937026	1846	1846	1846	1846	0
263	20230905	144400	122937026	1846	1846	1846	1846	0
264	20230905	144300	122937026	1846	1846	1846	1846	0
265	20230905	144200	122937026	1846	1846	1846	1846	0
266	20230905	144100	122937026	1846	1846	1846	1846	0
267	20230905	144000	122937026	1846	1846	1846	1846	0
268	20230905	143900	122937026	1846	1846	1846	1846	1
269	20230905	143800	122935180	1846	1846	1846	1846	0
270	20230905	143700	122935180	1846	1846	1846	1846	0
271	20230905	143600	122935180	1846	1846	1846	1846	57
272	20230905	143500	122829958	1846	1846	1846	1846	0
273	20230905	143400	122829958	1846	1846	1846	1846	1
274	20230905	143300	122828112	1839	1839	1839	1839	0
275	20230905	143200	122828112	1839	1839	1839	1839	0
276	20230905	143100	122828112	1839	1839	1839	1839	0
277	20230905	143000	122828112	1839	1839	1839	1839	0
278	20230905	142900	122828112	1839	1839	1839	1839	0
279	20230905	142800	122828112	1839	1839	1839	1839	0
280	20230905	142700	122828112	1839	1839	1839	1839	0
281	20230905	142600	122828112	1839	1839	1839	1839	0
282	20230905	142500	122828112	1839	1839	1839	1839	0
283	20230905	142400	122828112	1839	1839	1839	1839	0
284	20230905	142300	122828112	1839	1839	1839	1839	0
285	20230905	142200	122828112	1839	1839	1839	1839	0
286	20230905	142100	122828112	1839	1839	1839	1839	0
287	20230905	142000	122828112	1839	1839	1839	1839	0
288	20230905	141900	122828112	1839	1839	1839	1839	0
289	20230905	141800	122828112	1839	1839	1839	1839	51
290	20230905	141700	122734323	1839	1840	1840	1839	2276
291	20230905	141600	118548727	1840	1847	1847	1840	3255
292	20230905	141500	112549740	1845	1845	1845	1845	851
293	20230905	141400	110979645	1846	1846	1846	1846	0
294	20230905	141300	110979645	1846	1846	1846	1846	0
295	20230905	141200	110979645	1846	1846	1846	1846	1000
296	20230905	141100	109133645	1846	1846	1846	1846	13
297	20230905	141000	109109647	1846	1846	1846	1846	0
298	20230905	140900	109109647	1846	1846	1846	1846	0
299	20230905	140800	109109647	1846	1846	1846	1846	0
300	20230905	140700	109109647	1846	1846	1846	1846	0
301	20230905	140600	109109647	1846	1846	1846	1846	1
302	20230905	140500	109107801	1840	1842	1842	1840	259
303	20230905	140400	108631123	1842	1843	1843	1842	2
304	20230905	140300	108627438	1846	1846	1846	1846	0
305	20230905	140200	108627438	1846	1846	1846	1846	0
306	20230905	140100	108627438	1846	1846	1846	1846	0
307	20230905	140000	108627438	1846	1846	1846	1846	0
308	20230905	135900	108627438	1846	1846	1846	1846	0
309	20230905	135800	108627438	1846	1846	1846	1846	45
310	20230905	135700	108544368	1846	1846	1846	1846	271
311	20230905	135600	108044102	1841	1841	1841	1841	0
312	20230905	135500	108044102	1841	1841	1841	1841	0
313	20230905	135400	108044102	1841	1841	1841	1841	500
314	20230905	135300	107123602	1846	1846	1846	1846	217
315	20230905	135200	106723020	1847	1847	1847	1847	0
316	20230905	135100	106723020	1847	1847	1847	1847	0
317	20230905	135000	106723020	1847	1847	1847	1847	0
318	20230905	134900	106723020	1847	1847	1847	1847	0
319	20230905	134800	106723020	1847	1847	1847	1847	0
320	20230905	134700	106723020	1847	1847	1847	1847	0
321	20230905	134600	106723020	1847	1847	1847	1847	0
322	20230905	134500	106723020	1847	1847	1847	1847	0
323	20230905	134400	106723020	1847	1847	1847	1847	0
324	20230905	134300	106723020	1847	1847	1847	1847	0
325	20230905	134200	106723020	1847	1847	1847	1847	0
326	20230905	134100	106723020	1847	1847	1847	1847	0
327	20230905	134000	106723020	1847	1847	1847	1847	0
328	20230905	133900	106723020	1847	1847	1847	1847	0
329	20230905	133800	106723020	1847	1847	1847	1847	0
330	20230905	133700	106723020	1847	1847	1847	1847	0
331	20230905	133600	106723020	1847	1847	1847	1847	2
332	20230905	133500	106719326	1847	1847	1847	1847	1
333	20230905	133400	106717479	1847	1847	1847	1847	0
334	20230905	133300	106717479	1847	1847	1847	1847	1
335	20230905	133200	106715632	1846	1842	1846	1842	1001
336	20230905	133100	104869446	1846	1846	1846	1846	0
337	20230905	133000	104869446	1846	1846	1846	1846	0
338	20230905	132900	104869446	1846	1846	1846	1846	0
339	20230905	132800	104869446	1846	1846	1846	1846	0
340	20230905	132700	104869446	1846	1846	1846	1846	0
341	20230905	132600	104869446	1846	1846	1846	1846	0
342	20230905	132500	104869446	1846	1845	1846	1845	716
343	20230905	132400	103547728	1846	1846	1846	1846	0
344	20230905	132300	103547728	1846	1846	1846	1846	0
345	20230905	132200	103547728	1846	1846	1846	1846	0
346	20230905	132100	103547728	1846	1846	1846	1846	0
347	20230905	132000	103547728	1846	1846	1846	1846	0
348	20230905	131900	103547728	1846	1846	1846	1846	0
349	20230905	131800	103547728	1846	1846	1846	1846	0
350	20230905	131700	103547728	1846	1846	1846	1846	0
351	20230905	131600	103547728	1846	1846	1846	1846	0
352	20230905	131500	103547728	1846	1846	1846	1846	0
353	20230905	131400	103547728	1846	1846	1846	1846	0
354	20230905	131300	103547728	1846	1846	1846	1846	0
355	20230905	131200	103547728	1846	1846	1846	1846	0
356	20230905	131100	103547728	1846	1846	1846	1846	0
357	20230905	131000	103547728	1846	1846	1846	1846	0
358	20230905	130900	103547728	1846	1846	1846	1846	0
359	20230905	130800	103547728	1846	1846	1846	1846	0
360	20230905	130700	103547728	1846	1846	1846	1846	0
361	20230905	130600	103547728	1846	1846	1846	1846	0
362	20230905	130500	103547728	1846	1846	1846	1846	0
363	20230905	130400	103547728	1846	1846	1846	1846	0
364	20230905	130300	103547728	1846	1846	1846	1846	0
365	20230905	130200	103547728	1846	1846	1846	1846	0
366	20230905	130100	103547728	1846	1846	1846	1846	1
367	20230905	130000	103545882	1841	1841	1841	1841	0
368	20230905	125900	103545882	1841	1841	1841	1841	0
369	20230905	125800	103545882	1841	1841	1841	1841	0
370	20230905	125700	103545882	1841	1841	1841	1841	0
371	20230905	125600	103545882	1841	1841	1841	1841	0
372	20230905	125500	103545882	1841	1841	1841	1841	0
373	20230905	125400	103545882	1841	1841	1841	1841	0
374	20230905	125300	103545882	1841	1841	1841	1841	0
375	20230905	125200	103545882	1841	1841	1841	1841	50
376	20230905	125100	103453832	1841	1841	1841	1841	113
377	20230905	125000	103245799	1841	1841	1841	1841	0
378	20230905	124900	103245799	1841	1841	1841	1841	0
379	20230905	124800	103245799	1841	1841	1841	1841	0
380	20230905	124700	103245799	1841	1841	1841	1841	0
381	20230905	124600	103245799	1841	1841	1841	1841	0
382	20230905	124500	103245799	1841	1842	1842	1841	200
383	20230905	124400	102877460	1842	1842	1842	1842	0
384	20230905	124300	102877460	1842	1842	1842	1842	0
385	20230905	124200	102877460	1842	1842	1842	1842	0
386	20230905	124100	102877460	1842	1844	1844	1842	169
387	20230905	124000	102565885	1850	1850	1850	1850	0
388	20230905	123900	102565885	1850	1850	1850	1850	0
389	20230905	123800	102565885	1850	1850	1850	1850	0
390	20230905	123700	102565885	1850	1845	1850	1845	7
391	20230905	123600	102552950	1841	1841	1841	1841	0
392	20230905	123500	102552950	1841	1850	1853	1841	738
393	20230905	123400	101192502	1853	1853	1853	1853	0
394	20230905	123300	101192502	1853	1853	1853	1853	6
395	20230905	123200	101181384	1842	1842	1842	1842	0
396	20230905	123100	101181384	1842	1842	1842	1842	0
397	20230905	123000	101181384	1842	1842	1842	1842	49
398	20230905	122900	101091126	1841	1841	1841	1841	0
399	20230905	122800	101091126	1841	1843	1843	1841	169
400	20230905	122700	100779976	1857	1857	1857	1857	0
401	20230905	122600	100779976	1857	1857	1857	1857	0
402	20230905	122500	100779976	1857	1857	1857	1857	0
403	20230905	122400	100779976	1857	1857	1857	1857	0
404	20230905	122300	100779976	1857	1847	1857	1841	2105
405	20230905	122200	96901140	1859	1857	1859	1857	82
406	20230905	122100	96748813	1857	1857	1857	1857	0
407	20230905	122000	96748813	1857	1857	1857	1857	0
408	20230905	121900	96748813	1857	1857	1857	1857	0
409	20230905	121800	96748813	1857	1857	1857	1857	1
410	20230905	121700	96746956	1846	1846	1846	1846	0
411	20230905	121600	96746956	1846	1846	1847	1846	718
412	20230905	121500	95421523	1846	1846	1846	1846	169
413	20230905	121400	95109549	1859	1859	1859	1859	0
414	20230905	121300	95109549	1859	1859	1859	1859	0
415	20230905	121200	95109549	1859	1859	1859	1859	0
416	20230905	121100	95109549	1859	1859	1859	1859	0
417	20230905	121000	95109549	1859	1859	1859	1859	0
418	20230905	120900	95109549	1859	1859	1859	1859	0
419	20230905	120800	95109549	1859	1859	1859	1859	0
420	20230905	120700	95109549	1859	1859	1859	1859	0
421	20230905	120600	95109549	1859	1859	1859	1859	0
422	20230905	120500	95109549	1859	1859	1859	1859	0
423	20230905	120400	95109549	1859	1859	1859	1859	1
424	20230905	120300	95107690	1846	1846	1846	1846	0
425	20230905	120200	95107690	1846	1855	1855	1846	169
426	20230905	120100	94795536	1858	1858	1858	1858	0
427	20230905	120000	94795536	1858	1856	1858	1856	27
428	20230905	115900	94745378	1856	1856	1856	1856	0
429	20230905	115800	94745378	1856	1856	1856	1856	0
430	20230905	115700	94745378	1856	1856	1856	1856	0
431	20230905	115600	94745378	1856	1856	1856	1856	0
432	20230905	115500	94745378	1856	1856	1856	1856	0
433	20230905	115400	94745378	1856	1856	1856	1856	0
434	20230905	115300	94745378	1856	1856	1856	1856	0
435	20230905	115200	94745378	1856	1856	1856	1856	0
436	20230905	115100	94745378	1856	1856	1856	1856	0
437	20230905	115000	94745378	1856	1856	1856	1856	1
438	20230905	114900	94743522	1845	1850	1850	1845	169
439	20230905	114800	94431702	1859	1859	1859	1859	0
440	20230905	114700	94431702	1859	1859	1859	1859	0
441	20230905	114600	94431702	1859	1859	1859	1859	0
442	20230905	114500	94431702	1859	1859	1859	1859	0
443	20230905	114400	94431702	1859	1859	1859	1859	0
444	20230905	114300	94431702	1859	1859	1859	1859	20
445	20230905	114200	94394522	1861	1861	1861	1861	0
446	20230905	114100	94394522	1861	1861	1861	1861	0
447	20230905	114000	94394522	1861	1861	1861	1861	0
448	20230905	113900	94394522	1861	1861	1861	1861	1
449	20230905	113800	94392661	1845	1845	1845	1845	0
450	20230905	113700	94392661	1845	1845	1845	1845	0
451	20230905	113600	94392661	1845	1845	1845	1845	169
452	20230905	113500	94080856	1845	1845	1845	1845	0
453	20230905	113400	94080856	1845	1845	1845	1845	7
454	20230905	113300	94067941	1861	1861	1861	1861	0
455	20230905	113200	94067941	1861	1861	1861	1861	0
456	20230905	113100	94067941	1861	1861	1861	1861	0
457	20230905	113000	94067941	1861	1861	1861	1861	0
458	20230905	112900	94067941	1861	1861	1861	1861	0
459	20230905	112800	94067941	1861	1861	1861	1861	0
460	20230905	112700	94067941	1861	1861	1861	1861	0
461	20230905	112600	94067941	1861	1861	1861	1861	1
462	20230905	112500	94066080	1845	1845	1845	1845	0
463	20230905	112400	94066080	1845	1845	1845	1845	0
464	20230905	112300	94066080	1845	1847	1847	1845	170
465	20230905	112200	93752330	1862	1862	1862	1862	54
466	20230905	112100	93651782	1862	1862	1862	1862	7
467	20230905	112000	93638748	1862	1862	1862	1862	0
468	20230905	111900	93638748	1862	1862	1862	1862	0
469	20230905	111800	93638748	1862	1862	1862	1862	0
470	20230905	111700	93638748	1862	1846	1862	1846	2463
471	20230905	111600	89092019	1846	1846	1846	1846	0
472	20230905	111500	89092019	1846	1846	1846	1846	16
473	20230905	111400	89062483	1846	1845	1846	1845	392
474	20230905	111300	88338879	1846	1846	1846	1846	55
475	20230905	111200	88237349	1862	1859	1862	1859	1872
476	20230905	111100	84752973	1845	1845	1845	1845	132
477	20230905	111000	84509433	1845	1850	1850	1845	170
478	20230905	110900	84195707	1860	1860	1860	1860	0
479	20230905	110800	84195707	1860	1860	1860	1860	0
480	20230905	110700	84195707	1860	1860	1860	1860	45
481	20230905	110600	84112007	1860	1860	1860	1860	21
482	20230905	110500	84072947	1858	1858	1858	1858	9
483	20230905	110400	84056225	1858	1858	1858	1858	1
484	20230905	110300	84054367	1860	1860	1860	1860	9
485	20230905	110200	84037627	1860	1860	1860	1860	8
486	20230905	110100	84022747	1860	1861	1861	1860	211
487	20230905	110000	83630176	1861	1861	1861	1861	1
488	20230905	105900	83628315	1845	1845	1845	1845	0
489	20230905	105800	83628315	1845	1845	1845	1845	0
490	20230905	105700	83628315	1845	1846	1846	1845	170
491	20230905	105600	83314525	1862	1862	1862	1862	0
492	20230905	105500	83314525	1862	1862	1862	1862	0
493	20230905	105400	83314525	1862	1862	1862	1862	0
494	20230905	105300	83314525	1862	1862	1862	1862	0
495	20230905	105200	83314525	1862	1862	1862	1862	0
496	20230905	105100	83314525	1862	1858	1862	1858	4000
497	20230905	105000	75868334	1860	1860	1860	1860	0
498	20230905	104900	75868334	1860	1860	1860	1860	0
499	20230905	104800	75868334	1860	1860	1860	1860	0
500	20230905	104700	75868334	1860	1860	1860	1860	1
501	20230905	104600	75866474	1845	1845	1845	1845	0
502	20230905	104500	75866474	1845	1845	1845	1845	0
503	20230905	104400	75866474	1845	1848	1848	1845	170
504	20230905	104300	75552769	1862	1862	1862	1862	700
505	20230905	104200	74249369	1865	1865	1865	1865	0
506	20230905	104100	74249369	1865	1865	1865	1865	0
507	20230905	104000	74249369	1865	1865	1865	1865	0
508	20230905	103900	74249369	1865	1864	1865	1864	17
509	20230905	103800	74217674	1865	1863	1865	1863	4
510	20230905	103700	74210218	1862	1862	1862	1862	0
511	20230905	103600	74210218	1862	1862	1862	1862	1483
512	20230905	103500	71448872	1862	1862	1862	1862	111
513	20230905	103400	71242190	1861	1861	1861	1861	0
514	20230905	103300	71242190	1861	1861	1861	1861	0
515	20230905	103200	71242190	1861	1861	1861	1861	0
516	20230905	103100	71242190	1861	1861	1861	1861	0
517	20230905	103000	71242190	1861	1861	1861	1861	0
518	20230905	102900	71242190	1861	1861	1861	1861	0
519	20230905	102800	71242190	1861	1861	1861	1861	0
520	20230905	102700	71242190	1861	1861	1861	1861	0
521	20230905	102600	71242190	1861	1861	1861	1861	0
522	20230905	102500	71242190	1861	1861	1861	1861	1
523	20230905	102400	71240329	1845	1859	1862	1845	27
524	20230905	102300	71190076	1842	1845	1845	1842	433
525	20230905	102200	70392448	1860	1860	1860	1860	0
526	20230905	102100	70392448	1860	1860	1860	1860	2
527	20230905	102000	70388728	1848	1848	1848	1848	0
528	20230905	101900	70388728	1848	1848	1848	1848	1
529	20230905	101800	70386880	1866	1866	1866	1866	0
530	20230905	101700	70386880	1866	1866	1866	1866	0
531	20230905	101600	70386880	1866	1866	1866	1866	0
532	20230905	101500	70386880	1866	1851	1867	1851	2200
533	20230905	101400	66284256	1852	1852	1852	1852	0
534	20230905	101300	66284256	1852	1852	1852	1852	0
535	20230905	101200	66284256	1852	1852	1852	1852	0
536	20230905	101100	66284256	1852	1852	1852	1852	1000
537	20230905	101000	64432256	1852	1850	1852	1850	3
538	20230905	100900	64426703	1840	1840	1840	1840	0
539	20230905	100800	64426703	1840	1840	1840	1840	0
540	20230905	100700	64426703	1840	1840	1840	1840	160
541	20230905	100600	64132303	1840	1840	1840	1840	90
542	20230905	100500	63966703	1831	1839	1839	1831	1130
543	20230905	100400	61892819	1840	1842	1842	1840	1327
544	20230905	100300	59451073	1857	1857	1857	1857	0
545	20230905	100200	59451073	1857	1857	1857	1857	1000
546	20230905	100100	57594073	1857	1853	1857	1853	1400
547	20230905	100000	54997651	1857	1857	1857	1857	0
548	20230905	095900	54997651	1857	1857	1857	1857	0
549	20230905	095800	54997651	1857	1857	1857	1857	0
550	20230905	095700	54997651	1857	1842	1857	1842	6001
551	20230905	095600	43863362	1839	1839	1839	1839	0
552	20230905	095500	43863362	1839	1839	1839	1839	0
553	20230905	095400	43863362	1839	1839	1839	1839	0
554	20230905	095300	43863362	1839	1839	1839	1839	0
555	20230905	095200	43863362	1839	1839	1839	1839	0
556	20230905	095100	43863362	1839	1839	1839	1839	0
557	20230905	095000	43863362	1839	1839	1839	1839	0
558	20230905	094900	43863362	1839	1839	1839	1839	6
559	20230905	094800	43852328	1844	1844	1844	1844	0
560	20230905	094700	43852328	1844	1844	1844	1844	0
561	20230905	094600	43852328	1844	1844	1844	1844	0
562	20230905	094500	43852328	1844	1844	1844	1844	0
563	20230905	094400	43852328	1844	1844	1844	1844	2
564	20230905	094300	43848640	1840	1840	1840	1840	0
565	20230905	094200	43848640	1840	1839	1840	1839	101
566	20230905	094100	43662897	1844	1844	1844	1844	0
567	20230905	094000	43662897	1844	1844	1844	1844	0
568	20230905	093900	43662897	1844	1844	1844	1844	0
569	20230905	093800	43662897	1844	1844	1844	1844	271
570	20230905	093700	43163173	1847	1847	1847	1847	0
571	20230905	093600	43163173	1847	1847	1847	1847	0
572	20230905	093500	43163173	1847	1847	1847	1847	1
573	20230905	093400	43161326	1848	1849	1849	1848	8
574	20230905	093300	43146540	1833	1838	1838	1833	1122
575	20230905	093200	41089284	1835	1839	1839	1835	644
576	20230905	093100	39906000	1838	1839	1839	1838	946
577	20230905	093000	38166327	1840	1852	1854	1840	773
578	20230905	092900	36736793	1855	1855	1855	1855	0
579	20230905	092800	36736793	1855	1855	1855	1855	0
580	20230905	092700	36736793	1855	1855	1855	1855	0
581	20230905	092600	36736793	1855	1855	1855	1855	0
582	20230905	092500	36736793	1855	1839	1855	1839	702
583	20230905	092400	35444005	1839	1841	1841	1839	1847
584	20230905	092300	32047158	1843	1847	1848	1843	782
585	20230905	092200	30605395	1846	1846	1846	1846	0
586	20230905	092100	30605395	1846	1846	1846	1846	5
587	20230905	092000	30596165	1846	1846	1846	1846	251
588	20230905	091900	30132819	1846	1846	1846	1846	105
589	20230905	091800	29938989	1845	1845	1845	1845	0
590	20230905	091700	29938989	1845	1846	1846	1845	21
591	20230905	091600	29900243	1846	1846	1846	1846	3
592	20230905	091500	29894705	1845	1845	1845	1845	736
593	20230905	091400	28536785	1845	1845	1845	1845	0
594	20230905	091300	28536785	1845	1845	1845	1845	0
595	20230905	091200	28536785	1845	1845	1845	1845	1
596	20230905	091100	28534940	1844	1844	1844	1844	0
597	20230905	091000	28534940	1844	1844	1844	1844	72
598	20230905	090900	28402172	1843	1843	1843	1843	0
599	20230905	090800	28402172	1843	1843	1843	1843	0
600	20230905	090700	28402172	1843	1843	1843	1843	0
601	20230905	090600	28402172	1843	1843	1843	1843	0
602	20230905	090500	28402172	1843	1842	1843	1842	286
603	20230905	090400	27875107	1842	1843	1843	1842	684
604	20230905	090300	26615097	1843	1843	1843	1843	2
605	20230905	090200	26611411	1842	1842	1842	1842	200
606	20230905	090100	26243011	1842	1842	1842	1842	0
607	20230905	090000	26243011	1842	1839	1842	1839	14269