KissMeData/032280/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190400	30916795	1851	1851	1851	1851	1011
3	20230913	190300	30916795	1851	1851	1851	1851	0
4	20230913	190200	30916795	1851	1851	1851	1851	0
5	20230913	190100	30916795	1851	1851	1851	1851	0
6	20230913	190000	30916795	1851	1851	1851	1851	0
7	20230913	185900	30916795	1851	1851	1851	1851	0
8	20230913	185800	30916795	1851	1851	1851	1851	0
9	20230913	185700	30916795	1851	1851	1851	1851	0
10	20230913	185600	30916795	1851	1851	1851	1851	0
11	20230913	185500	30916795	1851	1851	1851	1851	0
12	20230913	185400	30916795	1851	1851	1851	1851	0
13	20230913	185300	30916795	1851	1851	1851	1851	0
14	20230913	185200	30916795	1851	1851	1851	1851	0
15	20230913	185100	30916795	1851	1851	1851	1851	0
16	20230913	185000	30916795	1851	1851	1851	1851	0
17	20230913	184900	30916795	1851	1851	1851	1851	0
18	20230913	184800	30916795	1851	1851	1851	1851	0
19	20230913	184700	30916795	1851	1851	1851	1851	0
20	20230913	184600	30916795	1851	1851	1851	1851	0
21	20230913	184500	30916795	1851	1851	1851	1851	0
22	20230913	184400	30916795	1851	1851	1851	1851	0
23	20230913	184300	30916795	1851	1851	1851	1851	0
24	20230913	184200	30916795	1851	1851	1851	1851	0
25	20230913	184100	30916795	1851	1851	1851	1851	0
26	20230913	184000	30916795	1851	1851	1851	1851	0
27	20230913	183900	30916795	1851	1851	1851	1851	0
28	20230913	183800	30916795	1851	1851	1851	1851	0
29	20230913	183700	30916795	1851	1851	1851	1851	0
30	20230913	183600	30916795	1851	1851	1851	1851	0
31	20230913	183500	30916795	1851	1851	1851	1851	0
32	20230913	183400	30916795	1851	1851	1851	1851	1011
33	20230913	183300	30916795	1851	1851	1851	1851	0
34	20230913	183200	30916795	1851	1851	1851	1851	0
35	20230913	183100	30916795	1851	1851	1851	1851	0
36	20230913	183000	30916795	1851	1851	1851	1851	0
37	20230913	182900	30916795	1851	1851	1851	1851	0
38	20230913	182800	30916795	1851	1851	1851	1851	0
39	20230913	182700	30916795	1851	1851	1851	1851	0
40	20230913	182600	30916795	1851	1851	1851	1851	0
41	20230913	182500	30916795	1851	1851	1851	1851	0
42	20230913	182400	30916795	1851	1851	1851	1851	0
43	20230913	182300	30916795	1851	1851	1851	1851	0
44	20230913	182200	30916795	1851	1851	1851	1851	0
45	20230913	182100	30916795	1851	1851	1851	1851	0
46	20230913	182000	30916795	1851	1851	1851	1851	0
47	20230913	181900	30916795	1851	1851	1851	1851	0
48	20230913	181800	30916795	1851	1851	1851	1851	0
49	20230913	181700	30916795	1851	1851	1851	1851	0
50	20230913	181600	30916795	1851	1851	1851	1851	0
51	20230913	181500	30916795	1851	1851	1851	1851	0
52	20230913	181400	30916795	1851	1851	1851	1851	0
53	20230913	181300	30916795	1851	1851	1851	1851	0
54	20230913	181200	30916795	1851	1851	1851	1851	0
55	20230913	181100	30916795	1851	1851	1851	1851	0
56	20230913	181000	30916795	1851	1851	1851	1851	0
57	20230913	180900	30916795	1851	1851	1851	1851	0
58	20230913	180800	30916795	1851	1851	1851	1851	0
59	20230913	180700	30916795	1851	1851	1851	1851	0
60	20230913	180600	30916795	1851	1851	1851	1851	0
61	20230913	180500	30916795	1851	1851	1851	1851	0
62	20230913	180400	30916795	1851	1851	1851	1851	1011
63	20230913	180300	30916795	1851	1851	1851	1851	0
64	20230913	180200	30916795	1851	1851	1851	1851	0
65	20230913	180100	30916795	1851	1851	1851	1851	0
66	20230913	180000	30916795	1851	1851	1851	1851	0
67	20230913	175900	30916795	1851	1851	1851	1851	0
68	20230913	175800	30916795	1851	1851	1851	1851	0
69	20230913	175700	30916795	1851	1851	1851	1851	0
70	20230913	175600	30916795	1851	1851	1851	1851	0
71	20230913	175500	30916795	1851	1851	1851	1851	0
72	20230913	175400	30916795	1851	1851	1851	1851	0
73	20230913	175300	30916795	1851	1851	1851	1851	0
74	20230913	175200	30916795	1851	1851	1851	1851	0
75	20230913	175100	30916795	1851	1851	1851	1851	0
76	20230913	175000	30916795	1851	1851	1851	1851	0
77	20230913	174900	30916795	1851	1851	1851	1851	0
78	20230913	174800	30916795	1851	1851	1851	1851	0
79	20230913	174700	30916795	1851	1851	1851	1851	0
80	20230913	174600	30916795	1851	1851	1851	1851	0
81	20230913	174500	30916795	1851	1851	1851	1851	0
82	20230913	174400	30916795	1851	1851	1851	1851	0
83	20230913	174300	30916795	1851	1851	1851	1851	0
84	20230913	174200	30916795	1851	1851	1851	1851	0
85	20230913	174100	30916795	1851	1851	1851	1851	0
86	20230913	174000	30916795	1851	1851	1851	1851	0
87	20230913	173900	30916795	1851	1851	1851	1851	0
88	20230913	173800	30916795	1851	1851	1851	1851	0
89	20230913	173700	30916795	1851	1851	1851	1851	0
90	20230913	173600	30916795	1851	1851	1851	1851	0
91	20230913	173500	30916795	1851	1851	1851	1851	0
92	20230913	173400	30916795	1851	1851	1851	1851	1011
93	20230913	173300	30916795	1851	1851	1851	1851	0
94	20230913	173200	30916795	1851	1851	1851	1851	0
95	20230913	173100	30916795	1851	1851	1851	1851	0
96	20230913	173000	30916795	1851	1851	1851	1851	0
97	20230913	172900	30916795	1851	1851	1851	1851	0
98	20230913	172800	30916795	1851	1851	1851	1851	0
99	20230913	172700	30916795	1851	1851	1851	1851	0
100	20230913	172600	30916795	1851	1851	1851	1851	0
101	20230913	172500	30916795	1851	1851	1851	1851	0
102	20230913	172400	30916795	1851	1851	1851	1851	0
103	20230913	172300	30916795	1851	1851	1851	1851	0
104	20230913	172200	30916795	1851	1851	1851	1851	0
105	20230913	172100	30916795	1851	1851	1851	1851	0
106	20230913	172000	30916795	1851	1851	1851	1851	0
107	20230913	171900	30916795	1851	1851	1851	1851	0
108	20230913	171800	30916795	1851	1851	1851	1851	0
109	20230913	171700	30916795	1851	1851	1851	1851	0
110	20230913	171600	30916795	1851	1851	1851	1851	0
111	20230913	171500	30916795	1851	1851	1851	1851	0
112	20230913	171400	30916795	1851	1851	1851	1851	0
113	20230913	171300	30916795	1851	1851	1851	1851	0
114	20230913	171200	30916795	1851	1851	1851	1851	0
115	20230913	171100	30916795	1851	1851	1851	1851	0
116	20230913	171000	30916795	1851	1851	1851	1851	0
117	20230913	170900	30916795	1851	1851	1851	1851	0
118	20230913	170800	30916795	1851	1851	1851	1851	0
119	20230913	170700	30916795	1851	1851	1851	1851	0
120	20230913	170600	30916795	1851	1851	1851	1851	0
121	20230913	170500	30916795	1851	1851	1851	1851	0
122	20230913	170400	30916795	1851	1851	1851	1851	1011
123	20230913	170300	30916795	1851	1851	1851	1851	0
124	20230913	170200	30916795	1851	1851	1851	1851	0
125	20230913	170100	30916795	1851	1851	1851	1851	0
126	20230913	170000	30916795	1851	1851	1851	1851	0
127	20230913	165900	30916795	1851	1851	1851	1851	0
128	20230913	165800	30916795	1851	1851	1851	1851	0
129	20230913	165700	30916795	1851	1851	1851	1851	0
130	20230913	165600	30916795	1851	1851	1851	1851	0
131	20230913	165500	30916795	1851	1851	1851	1851	0
132	20230913	165400	30916795	1851	1851	1851	1851	0
133	20230913	165300	30916795	1851	1851	1851	1851	0
134	20230913	165200	30916795	1851	1851	1851	1851	0
135	20230913	165100	30916795	1851	1851	1851	1851	0
136	20230913	165000	30916795	1851	1851	1851	1851	0
137	20230913	164900	30916795	1851	1851	1851	1851	0
138	20230913	164800	30916795	1851	1851	1851	1851	0
139	20230913	164700	30916795	1851	1851	1851	1851	0
140	20230913	164600	30916795	1851	1851	1851	1851	0
141	20230913	164500	30916795	1851	1851	1851	1851	0
142	20230913	164400	30916795	1851	1851	1851	1851	0
143	20230913	164300	30916795	1851	1851	1851	1851	0
144	20230913	164200	30916795	1851	1851	1851	1851	0
145	20230913	164100	30916795	1851	1851	1851	1851	0
146	20230913	164000	30916795	1851	1851	1851	1851	0
147	20230913	163900	30916795	1851	1851	1851	1851	0
148	20230913	163800	30916795	1851	1851	1851	1851	0
149	20230913	163700	30916795	1851	1851	1851	1851	0
150	20230913	163600	30916795	1851	1851	1851	1851	0
151	20230913	163500	30916795	1851	1851	1851	1851	0
152	20230913	163400	30916795	1851	1851	1851	1851	1011
153	20230913	163300	30916795	1851	1851	1851	1851	0
154	20230913	163200	30916795	1851	1851	1851	1851	0
155	20230913	163100	30916795	1851	1851	1851	1851	0
156	20230913	163000	30916795	1851	1851	1851	1851	0
157	20230913	162900	30916795	1851	1851	1851	1851	0
158	20230913	162800	30916795	1851	1851	1851	1851	0
159	20230913	162700	30916795	1851	1851	1851	1851	0
160	20230913	162600	30916795	1851	1851	1851	1851	0
161	20230913	162500	30916795	1851	1851	1851	1851	0
162	20230913	162400	30916795	1851	1851	1851	1851	0
163	20230913	162300	30916795	1851	1851	1851	1851	0
164	20230913	162200	30916795	1851	1851	1851	1851	0
165	20230913	162100	30916795	1851	1851	1851	1851	0
166	20230913	162000	30916795	1851	1851	1851	1851	0
167	20230913	161900	30916795	1851	1851	1851	1851	0
168	20230913	161800	30916795	1851	1851	1851	1851	0
169	20230913	161700	30916795	1851	1851	1851	1851	0
170	20230913	161600	30916795	1851	1851	1851	1851	0
171	20230913	161500	30916795	1851	1851	1851	1851	0
172	20230913	161400	30916795	1851	1851	1851	1851	0
173	20230913	161300	30916795	1851	1851	1851	1851	0
174	20230913	161200	30916795	1851	1851	1851	1851	0
175	20230913	161100	30916795	1851	1851	1851	1851	0
176	20230913	161000	30916795	1851	1851	1851	1851	0
177	20230913	160900	30916795	1851	1851	1851	1851	0
178	20230913	160800	30916795	1851	1851	1851	1851	0
179	20230913	160700	30916795	1851	1851	1851	1851	0
180	20230913	160600	30916795	1851	1851	1851	1851	0
181	20230913	160500	30916795	1851	1851	1851	1851	0
182	20230913	160400	30916795	1851	1851	1851	1851	1011
183	20230913	160300	30916795	1851	1851	1851	1851	0
184	20230913	160200	30916795	1851	1851	1851	1851	0
185	20230913	160100	30916795	1851	1851	1851	1851	0
186	20230913	160000	30916795	1851	1851	1851	1851	0
187	20230913	155900	30916795	1851	1851	1851	1851	0
188	20230913	155800	30916795	1851	1851	1851	1851	0
189	20230913	155700	30916795	1851	1851	1851	1851	0
190	20230913	155600	30916795	1851	1851	1851	1851	0
191	20230913	155500	30916795	1851	1851	1851	1851	0
192	20230913	155400	30916795	1851	1851	1851	1851	0
193	20230913	155300	30916795	1851	1851	1851	1851	0
194	20230913	155200	30916795	1851	1851	1851	1851	0
195	20230913	155100	30916795	1851	1851	1851	1851	0
196	20230913	155000	30916795	1851	1851	1851	1851	0
197	20230913	154900	30916795	1851	1851	1851	1851	0
198	20230913	154800	30916795	1851	1851	1851	1851	0
199	20230913	154700	30916795	1851	1851	1851	1851	0
200	20230913	154600	30916795	1851	1851	1851	1851	0
201	20230913	154500	30916795	1851	1851	1851	1851	0
202	20230913	154400	30916795	1851	1851	1851	1851	0
203	20230913	154300	30916795	1851	1851	1851	1851	0
204	20230913	154200	30916795	1851	1851	1851	1851	0
205	20230913	154100	30916795	1851	1851	1851	1851	0
206	20230913	154000	30916795	1851	1851	1851	1851	0
207	20230913	153900	30916795	1851	1851	1851	1851	0
208	20230913	153800	30916795	1851	1851	1851	1851	0
209	20230913	153700	30916795	1851	1851	1851	1851	0
210	20230913	153600	30916795	1851	1851	1851	1851	0
211	20230913	153500	30916795	1851	1851	1851	1851	0
212	20230913	153400	30916795	1851	1851	1851	1851	1011
213	20230913	153300	30916795	1851	1851	1851	1851	0
214	20230913	153200	30916795	1851	1851	1851	1851	0
215	20230913	153100	30916795	1851	1851	1851	1851	0
216	20230913	153000	30916795	1851	1851	1851	1851	1011
217	20230913	152900	29045434	1857	1857	1857	1857	0
218	20230913	152800	29045434	1857	1857	1857	1857	0
219	20230913	152700	29045434	1857	1857	1857	1857	0
220	20230913	152600	29045434	1857	1857	1857	1857	0
221	20230913	152500	29045434	1857	1857	1857	1857	0
222	20230913	152400	29045434	1857	1857	1857	1857	0
223	20230913	152300	29045434	1857	1857	1857	1857	0
224	20230913	152200	29045434	1857	1857	1857	1857	0
225	20230913	152100	29045434	1857	1857	1857	1857	0
226	20230913	152000	29045434	1857	1857	1857	1857	0
227	20230913	151900	29045434	1857	1855	1857	1855	6
228	20230913	151800	29034302	1857	1857	1857	1857	60
229	20230913	151700	28922882	1857	1857	1857	1857	0
230	20230913	151600	28922882	1857	1857	1857	1857	1
231	20230913	151500	28921025	1851	1851	1851	1851	80
232	20230913	151400	28772945	1857	1857	1857	1857	0
233	20230913	151300	28772945	1857	1857	1857	1857	0
234	20230913	151200	28772945	1857	1857	1857	1857	1
235	20230913	151100	28771088	1852	1852	1852	1852	787
236	20230913	151000	27313564	1857	1857	1857	1857	0
237	20230913	150900	27313564	1857	1857	1857	1857	0
238	20230913	150800	27313564	1857	1857	1857	1857	0
239	20230913	150700	27313564	1857	1857	1857	1857	0
240	20230913	150600	27313564	1857	1857	1857	1857	0
241	20230913	150500	27313564	1857	1857	1857	1857	0
242	20230913	150400	27313564	1857	1857	1857	1857	20
243	20230913	150300	27276424	1857	1852	1857	1852	2
244	20230913	150200	27272715	1857	1857	1857	1857	0
245	20230913	150100	27272715	1857	1857	1857	1857	0
246	20230913	150000	27272715	1857	1857	1857	1857	0
247	20230913	145900	27272715	1857	1852	1857	1852	468
248	20230913	145800	26405879	1852	1852	1852	1852	0
249	20230913	145700	26405879	1852	1852	1852	1852	0
250	20230913	145600	26405879	1852	1852	1852	1852	0
251	20230913	145500	26405879	1852	1852	1852	1852	47
252	20230913	145400	26318835	1852	1852	1852	1852	0
253	20230913	145300	26318835	1852	1852	1852	1852	0
254	20230913	145200	26318835	1852	1857	1857	1852	28
255	20230913	145100	26266969	1853	1853	1853	1853	70
256	20230913	145000	26137259	1857	1857	1857	1857	0
257	20230913	144900	26137259	1857	1857	1857	1857	0
258	20230913	144800	26137259	1857	1857	1857	1857	0
259	20230913	144700	26137259	1857	1852	1857	1852	3
260	20230913	144600	26131693	1857	1857	1857	1857	0
261	20230913	144500	26131693	1857	1857	1857	1857	0
262	20230913	144400	26131693	1857	1857	1857	1857	0
263	20230913	144300	26131693	1857	1857	1857	1857	1
264	20230913	144200	26129836	1857	1857	1857	1857	0
265	20230913	144100	26129836	1857	1857	1857	1857	0
266	20230913	144000	26129836	1857	1857	1857	1857	1
267	20230913	143900	26127979	1852	1852	1852	1852	1
268	20230913	143800	26126127	1857	1857	1857	1857	1
269	20230913	143700	26124270	1853	1853	1853	1853	35
270	20230913	143600	26059415	1853	1853	1853	1853	0
271	20230913	143500	26059415	1853	1853	1853	1853	0
272	20230913	143400	26059415	1853	1853	1853	1853	0
273	20230913	143300	26059415	1853	1853	1853	1853	1
274	20230913	143200	26057562	1852	1852	1852	1852	0
275	20230913	143100	26057562	1852	1852	1852	1852	1
276	20230913	143000	26055710	1853	1853	1853	1853	0
277	20230913	142900	26055710	1853	1853	1853	1853	302
278	20230913	142800	25496104	1857	1857	1857	1857	0
279	20230913	142700	25496104	1857	1857	1857	1857	0
280	20230913	142600	25496104	1857	1857	1857	1857	107
281	20230913	142500	25297405	1857	1857	1857	1857	0
282	20230913	142400	25297405	1857	1857	1857	1857	0
283	20230913	142300	25297405	1857	1853	1857	1853	2
284	20230913	142200	25293695	1856	1856	1856	1856	0
285	20230913	142100	25293695	1856	1856	1856	1856	0
286	20230913	142000	25293695	1856	1856	1856	1856	1
287	20230913	141900	25291839	1857	1857	1857	1857	0
288	20230913	141800	25291839	1857	1857	1857	1857	0
289	20230913	141700	25291839	1857	1857	1857	1857	0
290	20230913	141600	25291839	1857	1857	1857	1857	0
291	20230913	141500	25291839	1857	1853	1857	1853	2
292	20230913	141400	25288129	1857	1857	1857	1857	0
293	20230913	141300	25288129	1857	1857	1857	1857	0
294	20230913	141200	25288129	1857	1856	1857	1856	6
295	20230913	141100	25276992	1856	1856	1856	1856	0
296	20230913	141000	25276992	1856	1856	1856	1856	0
297	20230913	140900	25276992	1856	1856	1856	1856	0
298	20230913	140800	25276992	1856	1856	1856	1856	0
299	20230913	140700	25276992	1856	1855	1857	1853	3378
300	20230913	140600	19016551	1857	1857	1857	1857	25
301	20230913	140500	18970126	1857	1857	1857	1857	0
302	20230913	140400	18970126	1857	1857	1857	1857	0
303	20230913	140300	18970126	1857	1857	1857	1857	1
304	20230913	140200	18968269	1857	1857	1857	1857	40
305	20230913	140100	18893989	1857	1857	1857	1857	0
306	20230913	140000	18893989	1857	1857	1857	1857	0
307	20230913	135900	18893989	1857	1855	1857	1855	2
308	20230913	135800	18890277	1857	1857	1857	1857	1
309	20230913	135700	18888420	1855	1855	1855	1855	0
310	20230913	135600	18888420	1855	1855	1855	1855	0
311	20230913	135500	18888420	1855	1855	1855	1855	0
312	20230913	135400	18888420	1855	1855	1855	1855	0
313	20230913	135300	18888420	1855	1855	1855	1855	0
314	20230913	135200	18888420	1855	1855	1855	1855	0
315	20230913	135100	18888420	1855	1855	1855	1855	1
316	20230913	135000	18886565	1856	1856	1856	1856	0
317	20230913	134900	18886565	1856	1856	1856	1856	0
318	20230913	134800	18886565	1856	1856	1856	1856	1
319	20230913	134700	18884709	1857	1857	1857	1857	0
320	20230913	134600	18884709	1857	1857	1857	1857	0
321	20230913	134500	18884709	1857	1857	1857	1857	0
322	20230913	134400	18884709	1857	1857	1857	1857	0
323	20230913	134300	18884709	1857	1857	1857	1857	3
324	20230913	134200	18879138	1855	1855	1855	1855	1
325	20230913	134100	18877283	1855	1855	1855	1855	26
326	20230913	134000	18829053	1855	1855	1855	1855	0
327	20230913	133900	18829053	1855	1855	1855	1855	20
328	20230913	133800	18791953	1854	1854	1854	1854	0
329	20230913	133700	18791953	1854	1854	1854	1854	0
330	20230913	133600	18791953	1854	1854	1854	1854	55
331	20230913	133500	18689983	1854	1854	1854	1854	0
332	20230913	133400	18689983	1854	1854	1854	1854	1
333	20230913	133300	18688129	1854	1854	1854	1854	0
334	20230913	133200	18688129	1854	1854	1854	1854	0
335	20230913	133100	18688129	1854	1854	1854	1854	0
336	20230913	133000	18688129	1854	1854	1854	1854	0
337	20230913	132900	18688129	1854	1854	1854	1854	0
338	20230913	132800	18688129	1854	1854	1854	1854	0
339	20230913	132700	18688129	1854	1854	1854	1854	0
340	20230913	132600	18688129	1854	1854	1854	1854	1
341	20230913	132500	18686275	1854	1854	1854	1854	0
342	20230913	132400	18686275	1854	1854	1854	1854	0
343	20230913	132300	18686275	1854	1854	1854	1854	0
344	20230913	132200	18686275	1854	1854	1854	1854	0
345	20230913	132100	18686275	1854	1854	1854	1854	0
346	20230913	132000	18686275	1854	1854	1854	1854	0
347	20230913	131900	18686275	1854	1854	1854	1854	0
348	20230913	131800	18686275	1854	1854	1854	1854	247
349	20230913	131700	18228337	1854	1854	1854	1854	0
350	20230913	131600	18228337	1854	1854	1854	1854	0
351	20230913	131500	18228337	1854	1854	1854	1854	0
352	20230913	131400	18228337	1854	1854	1854	1854	0
353	20230913	131300	18228337	1854	1854	1854	1854	0
354	20230913	131200	18228337	1854	1854	1854	1854	0
355	20230913	131100	18228337	1854	1854	1854	1854	0
356	20230913	131000	18228337	1854	1854	1854	1854	1
357	20230913	130900	18226483	1855	1855	1855	1855	0
358	20230913	130800	18226483	1855	1855	1855	1855	0
359	20230913	130700	18226483	1855	1855	1855	1855	0
360	20230913	130600	18226483	1855	1855	1855	1855	0
361	20230913	130500	18226483	1855	1855	1855	1855	79
362	20230913	130400	18079938	1858	1858	1858	1858	1
363	20230913	130300	18078080	1855	1855	1855	1855	0
364	20230913	130200	18078080	1855	1855	1855	1855	1
365	20230913	130100	18076225	1857	1857	1857	1857	0
366	20230913	130000	18076225	1857	1857	1857	1857	0
367	20230913	125900	18076225	1857	1857	1857	1857	0
368	20230913	125800	18076225	1857	1857	1857	1857	0
369	20230913	125700	18076225	1857	1857	1857	1857	0
370	20230913	125600	18076225	1857	1857	1857	1857	0
371	20230913	125500	18076225	1857	1857	1857	1857	1
372	20230913	125400	18074368	1858	1855	1858	1855	2
373	20230913	125300	18070655	1858	1858	1858	1858	0
374	20230913	125200	18070655	1858	1858	1858	1858	0
375	20230913	125100	18070655	1858	1858	1858	1858	0
376	20230913	125000	18070655	1858	1858	1858	1858	0
377	20230913	124900	18070655	1858	1858	1858	1858	0
378	20230913	124800	18070655	1858	1858	1858	1858	0
379	20230913	124700	18070655	1858	1858	1858	1858	0
380	20230913	124600	18070655	1858	1855	1858	1855	3
381	20230913	124500	18065084	1858	1858	1858	1858	0
382	20230913	124400	18065084	1858	1858	1858	1858	0
383	20230913	124300	18065084	1858	1858	1858	1858	0
384	20230913	124200	18065084	1858	1858	1858	1858	0
385	20230913	124100	18065084	1858	1858	1858	1858	0
386	20230913	124000	18065084	1858	1858	1858	1858	0
387	20230913	123900	18065084	1858	1858	1858	1858	1
388	20230913	123800	18063226	1854	1854	1854	1854	1
389	20230913	123700	18061372	1858	1858	1858	1858	2
390	20230913	123600	18057656	1854	1854	1854	1854	0
391	20230913	123500	18057656	1854	1854	1854	1854	0
392	20230913	123400	18057656	1854	1854	1854	1854	0
393	20230913	123300	18057656	1854	1854	1854	1854	0
394	20230913	123200	18057656	1854	1854	1854	1854	0
395	20230913	123100	18057656	1854	1854	1854	1854	0
396	20230913	123000	18057656	1854	1854	1854	1854	17
397	20230913	122900	18026138	1858	1858	1858	1858	0
398	20230913	122800	18026138	1858	1858	1858	1858	0
399	20230913	122700	18026138	1858	1858	1858	1858	0
400	20230913	122600	18026138	1858	1858	1858	1858	3
401	20230913	122500	18020564	1854	1854	1854	1854	1
402	20230913	122400	18018710	1858	1858	1858	1858	1
403	20230913	122300	18016852	1854	1854	1854	1854	0
404	20230913	122200	18016852	1854	1854	1854	1854	1
405	20230913	122100	18014998	1858	1858	1858	1858	0
406	20230913	122000	18014998	1858	1858	1858	1858	1
407	20230913	121900	18013140	1858	1858	1858	1858	0
408	20230913	121800	18013140	1858	1858	1858	1858	0
409	20230913	121700	18013140	1858	1858	1858	1858	0
410	20230913	121600	18013140	1858	1858	1858	1858	0
411	20230913	121500	18013140	1858	1858	1858	1858	0
412	20230913	121400	18013140	1858	1854	1858	1854	2
413	20230913	121300	18009428	1859	1859	1859	1859	0
414	20230913	121200	18009428	1859	1859	1859	1859	0
415	20230913	121100	18009428	1859	1859	1859	1859	0
416	20230913	121000	18009428	1859	1859	1859	1859	0
417	20230913	120900	18009428	1859	1859	1859	1859	0
418	20230913	120800	18009428	1859	1859	1859	1859	0
419	20230913	120700	18009428	1859	1858	1859	1858	3
420	20230913	120600	18003853	1854	1854	1854	1854	0
421	20230913	120500	18003853	1854	1854	1854	1854	1
422	20230913	120400	18001999	1858	1858	1858	1858	0
423	20230913	120300	18001999	1858	1858	1858	1858	0
424	20230913	120200	18001999	1858	1858	1858	1858	1
425	20230913	120100	18000141	1853	1853	1853	1853	0
426	20230913	120000	18000141	1853	1853	1853	1853	0
427	20230913	115900	18000141	1853	1853	1853	1853	0
428	20230913	115800	18000141	1853	1853	1853	1853	0
429	20230913	115700	18000141	1853	1856	1856	1853	3
430	20230913	115600	17994576	1858	1853	1858	1853	222
431	20230913	115500	17583205	1858	1858	1858	1858	0
432	20230913	115400	17583205	1858	1858	1858	1858	0
433	20230913	115300	17583205	1858	1858	1858	1858	1
434	20230913	115200	17581347	1858	1858	1858	1858	0
435	20230913	115100	17581347	1858	1858	1858	1858	0
436	20230913	115000	17581347	1858	1858	1858	1858	0
437	20230913	114900	17581347	1858	1853	1858	1853	3
438	20230913	114800	17575778	1858	1858	1858	1858	0
439	20230913	114700	17575778	1858	1858	1858	1858	0
440	20230913	114600	17575778	1858	1858	1858	1858	0
441	20230913	114500	17575778	1858	1858	1858	1858	1
442	20230913	114400	17573920	1853	1853	1853	1853	195
443	20230913	114300	17212585	1858	1858	1858	1858	0
444	20230913	114200	17212585	1858	1858	1858	1858	1
445	20230913	114100	17210727	1853	1853	1853	1853	1
446	20230913	114000	17208874	1858	1858	1858	1858	0
447	20230913	113900	17208874	1858	1858	1858	1858	0
448	20230913	113800	17208874	1858	1858	1858	1858	0
449	20230913	113700	17208874	1858	1858	1858	1858	0
450	20230913	113600	17208874	1858	1858	1858	1858	71
451	20230913	113500	17076956	1858	1858	1858	1858	0
452	20230913	113400	17076956	1858	1858	1858	1858	1
453	20230913	113300	17075098	1853	1853	1853	1853	1
454	20230913	113200	17073245	1859	1859	1859	1859	0
455	20230913	113100	17073245	1859	1859	1859	1859	0
456	20230913	113000	17073245	1859	1859	1859	1859	0
457	20230913	112900	17073245	1859	1859	1859	1859	0
458	20230913	112800	17073245	1859	1859	1859	1859	0
459	20230913	112700	17073245	1859	1859	1859	1859	0
460	20230913	112600	17073245	1859	1857	1859	1857	28
461	20230913	112500	17021247	1853	1853	1853	1853	1
462	20230913	112400	17019394	1859	1859	1859	1859	0
463	20230913	112300	17019394	1859	1859	1859	1859	0
464	20230913	112200	17019394	1859	1859	1859	1859	0
465	20230913	112100	17019394	1859	1859	1859	1859	0
466	20230913	112000	17019394	1859	1859	1859	1859	0
467	20230913	111900	17019394	1859	1859	1859	1859	0
468	20230913	111800	17019394	1859	1853	1859	1853	14
469	20230913	111700	16993446	1853	1853	1853	1853	1
470	20230913	111600	16991593	1859	1859	1859	1859	0
471	20230913	111500	16991593	1859	1859	1859	1859	0
472	20230913	111400	16991593	1859	1859	1859	1859	0
473	20230913	111300	16991593	1859	1859	1859	1859	0
474	20230913	111200	16991593	1859	1859	1859	1859	0
475	20230913	111100	16991593	1859	1853	1859	1853	61
476	20230913	111000	16878554	1859	1859	1859	1859	0
477	20230913	110900	16878554	1859	1853	1859	1853	3
478	20230913	110800	16872983	1859	1859	1859	1859	0
479	20230913	110700	16872983	1859	1859	1859	1859	0
480	20230913	110600	16872983	1859	1859	1859	1859	0
481	20230913	110500	16872983	1859	1859	1859	1859	0
482	20230913	110400	16872983	1859	1859	1859	1859	0
483	20230913	110300	16872983	1859	1859	1859	1859	0
484	20230913	110200	16872983	1859	1859	1859	1859	0
485	20230913	110100	16872983	1859	1853	1859	1853	221
486	20230913	110000	16462186	1858	1858	1858	1858	0
487	20230913	105900	16462186	1858	1858	1858	1858	0
488	20230913	105800	16462186	1858	1858	1858	1858	0
489	20230913	105700	16462186	1858	1858	1858	1858	0
490	20230913	105600	16462186	1858	1858	1858	1858	0
491	20230913	105500	16462186	1858	1858	1858	1858	1
492	20230913	105400	16460328	1853	1853	1853	1853	0
493	20230913	105300	16460328	1853	1853	1853	1853	1
494	20230913	105200	16458475	1858	1858	1858	1858	0
495	20230913	105100	16458475	1858	1858	1858	1858	0
496	20230913	105000	16458475	1858	1858	1858	1858	2
497	20230913	104900	16454759	1853	1853	1853	1853	1
498	20230913	104800	16452906	1858	1858	1858	1858	0
499	20230913	104700	16452906	1858	1853	1858	1853	35
500	20230913	104600	16388021	1853	1853	1853	1853	0
501	20230913	104500	16388021	1853	1853	1853	1853	1
502	20230913	104400	16386168	1859	1859	1859	1859	0
503	20230913	104300	16386168	1859	1859	1859	1859	0
504	20230913	104200	16386168	1859	1859	1859	1859	0
505	20230913	104100	16386168	1859	1859	1859	1859	0
506	20230913	104000	16386168	1859	1859	1859	1859	0
507	20230913	103900	16386168	1859	1859	1859	1859	0
508	20230913	103800	16386168	1859	1859	1859	1859	0
509	20230913	103700	16386168	1859	1854	1859	1854	60
510	20230913	103600	16274923	1859	1859	1859	1859	0
511	20230913	103500	16274923	1859	1859	1859	1859	0
512	20230913	103400	16274923	1859	1859	1859	1859	1
513	20230913	103300	16273064	1859	1859	1859	1859	0
514	20230913	103200	16273064	1859	1859	1859	1859	0
515	20230913	103100	16273064	1859	1859	1859	1859	0
516	20230913	103000	16273064	1859	1859	1859	1859	3
517	20230913	102900	16267487	1854	1854	1854	1854	0
518	20230913	102800	16267487	1854	1854	1854	1854	645
519	20230913	102700	15071657	1859	1859	1859	1859	0
520	20230913	102600	15071657	1859	1859	1859	1859	0
521	20230913	102500	15071657	1859	1859	1859	1859	0
522	20230913	102400	15071657	1859	1859	1859	1859	0
523	20230913	102300	15071657	1859	1859	1859	1859	0
524	20230913	102200	15071657	1859	1859	1859	1859	0
525	20230913	102100	15071657	1859	1859	1859	1859	0
526	20230913	102000	15071657	1859	1854	1859	1854	2
527	20230913	101900	15067944	1859	1859	1859	1859	0
528	20230913	101800	15067944	1859	1859	1859	1859	0
529	20230913	101700	15067944	1859	1859	1859	1859	0
530	20230913	101600	15067944	1859	1859	1859	1859	0
531	20230913	101500	15067944	1859	1859	1859	1859	0
532	20230913	101400	15067944	1859	1859	1859	1859	0
533	20230913	101300	15067944	1859	1859	1859	1859	0
534	20230913	101200	15067944	1859	1854	1859	1854	2
535	20230913	101100	15064231	1859	1859	1859	1859	0
536	20230913	101000	15064231	1859	1859	1859	1859	0
537	20230913	100900	15064231	1859	1859	1859	1859	0
538	20230913	100800	15064231	1859	1859	1859	1859	0
539	20230913	100700	15064231	1859	1859	1859	1859	0
540	20230913	100600	15064231	1859	1859	1859	1859	1
541	20230913	100500	15062372	1854	1854	1854	1854	0
542	20230913	100400	15062372	1854	1854	1854	1854	1
543	20230913	100300	15060518	1854	1854	1854	1854	100
544	20230913	100200	14875118	1858	1858	1858	1858	0
545	20230913	100100	14875118	1858	1858	1858	1858	0
546	20230913	100000	14875118	1858	1858	1858	1858	1155
547	20230913	095900	12729128	1859	1859	1859	1859	0
548	20230913	095800	12729128	1859	1859	1859	1859	0
549	20230913	095700	12729128	1859	1859	1859	1859	0
550	20230913	095600	12729128	1859	1858	1859	1858	3
551	20230913	095500	12723552	1859	1859	1859	1859	0
552	20230913	095400	12723552	1859	1859	1859	1859	0
553	20230913	095300	12723552	1859	1858	1859	1858	62
554	20230913	095200	12608339	1858	1858	1858	1858	1
555	20230913	095100	12606481	1859	1859	1859	1859	0
556	20230913	095000	12606481	1859	1859	1859	1859	0
557	20230913	094900	12606481	1859	1859	1859	1859	0
558	20230913	094800	12606481	1859	1858	1859	1858	2
559	20230913	094700	12602764	1859	1859	1859	1859	56
560	20230913	094600	12498660	1859	1858	1859	1858	125
561	20230913	094500	12266409	1858	1858	1858	1858	0
562	20230913	094400	12266409	1858	1858	1858	1858	0
563	20230913	094300	12266409	1858	1858	1858	1858	3
564	20230913	094200	12260835	1855	1855	1855	1855	9
565	20230913	094100	12244140	1855	1855	1855	1855	0
566	20230913	094000	12244140	1855	1855	1855	1855	1
567	20230913	093900	12242285	1858	1857	1858	1857	174
568	20230913	093800	11918996	1857	1857	1857	1857	13
569	20230913	093700	11894855	1857	1857	1857	1857	102
570	20230913	093600	11705441	1857	1857	1857	1857	0
571	20230913	093500	11705441	1857	1857	1857	1857	0
572	20230913	093400	11705441	1857	1857	1857	1857	0
573	20230913	093300	11705441	1857	1857	1857	1857	2
574	20230913	093200	11701727	1857	1854	1857	1854	3
575	20230913	093100	11696159	1854	1854	1854	1854	0
576	20230913	093000	11696159	1854	1855	1855	1854	1294
577	20230913	092900	9296830	1855	1855	1855	1855	0
578	20230913	092800	9296830	1855	1855	1855	1855	70
579	20230913	092700	9166980	1854	1854	1854	1854	0
580	20230913	092600	9166980	1854	1854	1854	1854	0
581	20230913	092500	9166980	1854	1854	1854	1854	0
582	20230913	092400	9166980	1854	1854	1854	1854	1
583	20230913	092300	9165126	1857	1857	1857	1857	0
584	20230913	092200	9165126	1857	1857	1857	1857	0
585	20230913	092100	9165126	1857	1857	1857	1857	1
586	20230913	092000	9163269	1857	1857	1857	1857	0
587	20230913	091900	9163269	1857	1857	1857	1857	0
588	20230913	091800	9163269	1857	1857	1857	1857	0
589	20230913	091700	9163269	1857	1854	1857	1854	146
590	20230913	091600	8892582	1857	1854	1857	1854	12
591	20230913	091500	8870331	1857	1857	1857	1857	1000
592	20230913	091400	7013331	1857	1857	1857	1857	0
593	20230913	091300	7013331	1857	1857	1857	1857	0
594	20230913	091200	7013331	1857	1857	1857	1857	1
595	20230913	091100	7011474	1853	1853	1853	1853	0
596	20230913	091000	7011474	1853	1853	1853	1853	75
597	20230913	090900	6872499	1853	1853	1853	1853	0
598	20230913	090800	6872499	1853	1853	1853	1853	26
599	20230913	090700	6824321	1858	1858	1858	1858	0
600	20230913	090600	6824321	1858	1858	1858	1858	0
601	20230913	090500	6824321	1858	1857	1858	1857	14
602	20230913	090400	6798321	1858	1857	1858	1857	300
603	20230913	090300	6241022	1858	1858	1858	1858	0
604	20230913	090200	6241022	1858	1858	1858	1858	0
605	20230913	090100	6241022	1858	1858	1858	1858	0
606	20230913	090000	6241022	1858	1858	1858	1858	3359