KissMeData/032280/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190400	29694401	1855	1855	1855	1855	342
3	20230919	190300	29694401	1855	1855	1855	1855	0
4	20230919	190200	29694401	1855	1855	1855	1855	0
5	20230919	190100	29694401	1855	1855	1855	1855	0
6	20230919	190000	29694401	1855	1855	1855	1855	0
7	20230919	185900	29694401	1855	1855	1855	1855	0
8	20230919	185800	29694401	1855	1855	1855	1855	0
9	20230919	185700	29694401	1855	1855	1855	1855	0
10	20230919	185600	29694401	1855	1855	1855	1855	0
11	20230919	185500	29694401	1855	1855	1855	1855	0
12	20230919	185400	29694401	1855	1855	1855	1855	0
13	20230919	185300	29694401	1855	1855	1855	1855	0
14	20230919	185200	29694401	1855	1855	1855	1855	0
15	20230919	185100	29694401	1855	1855	1855	1855	0
16	20230919	185000	29694401	1855	1855	1855	1855	0
17	20230919	184900	29694401	1855	1855	1855	1855	0
18	20230919	184800	29694401	1855	1855	1855	1855	0
19	20230919	184700	29694401	1855	1855	1855	1855	0
20	20230919	184600	29694401	1855	1855	1855	1855	0
21	20230919	184500	29694401	1855	1855	1855	1855	0
22	20230919	184400	29694401	1855	1855	1855	1855	0
23	20230919	184300	29694401	1855	1855	1855	1855	0
24	20230919	184200	29694401	1855	1855	1855	1855	0
25	20230919	184100	29694401	1855	1855	1855	1855	0
26	20230919	184000	29694401	1855	1855	1855	1855	0
27	20230919	183900	29694401	1855	1855	1855	1855	0
28	20230919	183800	29694401	1855	1855	1855	1855	0
29	20230919	183700	29694401	1855	1855	1855	1855	0
30	20230919	183600	29694401	1855	1855	1855	1855	0
31	20230919	183500	29694401	1855	1855	1855	1855	0
32	20230919	183400	29694401	1855	1855	1855	1855	342
33	20230919	183300	29694401	1855	1855	1855	1855	0
34	20230919	183200	29694401	1855	1855	1855	1855	0
35	20230919	183100	29694401	1855	1855	1855	1855	0
36	20230919	183000	29694401	1855	1855	1855	1855	0
37	20230919	182900	29694401	1855	1855	1855	1855	0
38	20230919	182800	29694401	1855	1855	1855	1855	0
39	20230919	182700	29694401	1855	1855	1855	1855	0
40	20230919	182600	29694401	1855	1855	1855	1855	0
41	20230919	182500	29694401	1855	1855	1855	1855	0
42	20230919	182400	29694401	1855	1855	1855	1855	0
43	20230919	182300	29694401	1855	1855	1855	1855	0
44	20230919	182200	29694401	1855	1855	1855	1855	0
45	20230919	182100	29694401	1855	1855	1855	1855	0
46	20230919	182000	29694401	1855	1855	1855	1855	0
47	20230919	181900	29694401	1855	1855	1855	1855	0
48	20230919	181800	29694401	1855	1855	1855	1855	0
49	20230919	181700	29694401	1855	1855	1855	1855	0
50	20230919	181600	29694401	1855	1855	1855	1855	0
51	20230919	181500	29694401	1855	1855	1855	1855	0
52	20230919	181400	29694401	1855	1855	1855	1855	0
53	20230919	181300	29694401	1855	1855	1855	1855	0
54	20230919	181200	29694401	1855	1855	1855	1855	0
55	20230919	181100	29694401	1855	1855	1855	1855	0
56	20230919	181000	29694401	1855	1855	1855	1855	0
57	20230919	180900	29694401	1855	1855	1855	1855	0
58	20230919	180800	29694401	1855	1855	1855	1855	0
59	20230919	180700	29694401	1855	1855	1855	1855	0
60	20230919	180600	29694401	1855	1855	1855	1855	0
61	20230919	180500	29694401	1855	1855	1855	1855	0
62	20230919	180400	29694401	1855	1855	1855	1855	342
63	20230919	180300	29694401	1855	1855	1855	1855	0
64	20230919	180200	29694401	1855	1855	1855	1855	0
65	20230919	180100	29694401	1855	1855	1855	1855	0
66	20230919	180000	29694401	1855	1855	1855	1855	0
67	20230919	175900	29694401	1855	1855	1855	1855	0
68	20230919	175800	29694401	1855	1855	1855	1855	0
69	20230919	175700	29694401	1855	1855	1855	1855	0
70	20230919	175600	29694401	1855	1855	1855	1855	0
71	20230919	175500	29694401	1855	1855	1855	1855	0
72	20230919	175400	29694401	1855	1855	1855	1855	0
73	20230919	175300	29694401	1855	1855	1855	1855	0
74	20230919	175200	29694401	1855	1855	1855	1855	0
75	20230919	175100	29694401	1855	1855	1855	1855	0
76	20230919	175000	29694401	1855	1855	1855	1855	0
77	20230919	174900	29694401	1855	1855	1855	1855	0
78	20230919	174800	29694401	1855	1855	1855	1855	0
79	20230919	174700	29694401	1855	1855	1855	1855	0
80	20230919	174600	29694401	1855	1855	1855	1855	0
81	20230919	174500	29694401	1855	1855	1855	1855	0
82	20230919	174400	29694401	1855	1855	1855	1855	0
83	20230919	174300	29694401	1855	1855	1855	1855	0
84	20230919	174200	29694401	1855	1855	1855	1855	0
85	20230919	174100	29694401	1855	1855	1855	1855	0
86	20230919	174000	29694401	1855	1855	1855	1855	0
87	20230919	173900	29694401	1855	1855	1855	1855	0
88	20230919	173800	29694401	1855	1855	1855	1855	0
89	20230919	173700	29694401	1855	1855	1855	1855	0
90	20230919	173600	29694401	1855	1855	1855	1855	0
91	20230919	173500	29694401	1855	1855	1855	1855	0
92	20230919	173400	29694401	1855	1855	1855	1855	342
93	20230919	173300	29694401	1855	1855	1855	1855	0
94	20230919	173200	29694401	1855	1855	1855	1855	0
95	20230919	173100	29694401	1855	1855	1855	1855	0
96	20230919	173000	29694401	1855	1855	1855	1855	0
97	20230919	172900	29694401	1855	1855	1855	1855	0
98	20230919	172800	29694401	1855	1855	1855	1855	0
99	20230919	172700	29694401	1855	1855	1855	1855	0
100	20230919	172600	29694401	1855	1855	1855	1855	0
101	20230919	172500	29694401	1855	1855	1855	1855	0
102	20230919	172400	29694401	1855	1855	1855	1855	0
103	20230919	172300	29694401	1855	1855	1855	1855	0
104	20230919	172200	29694401	1855	1855	1855	1855	0
105	20230919	172100	29694401	1855	1855	1855	1855	0
106	20230919	172000	29694401	1855	1855	1855	1855	0
107	20230919	171900	29694401	1855	1855	1855	1855	0
108	20230919	171800	29694401	1855	1855	1855	1855	0
109	20230919	171700	29694401	1855	1855	1855	1855	0
110	20230919	171600	29694401	1855	1855	1855	1855	0
111	20230919	171500	29694401	1855	1855	1855	1855	0
112	20230919	171400	29694401	1855	1855	1855	1855	0
113	20230919	171300	29694401	1855	1855	1855	1855	0
114	20230919	171200	29694401	1855	1855	1855	1855	0
115	20230919	171100	29694401	1855	1855	1855	1855	0
116	20230919	171000	29694401	1855	1855	1855	1855	0
117	20230919	170900	29694401	1855	1855	1855	1855	0
118	20230919	170800	29694401	1855	1855	1855	1855	0
119	20230919	170700	29694401	1855	1855	1855	1855	0
120	20230919	170600	29694401	1855	1855	1855	1855	0
121	20230919	170500	29694401	1855	1855	1855	1855	0
122	20230919	170400	29694401	1855	1855	1855	1855	342
123	20230919	170300	29694401	1855	1855	1855	1855	0
124	20230919	170200	29694401	1855	1855	1855	1855	0
125	20230919	170100	29694401	1855	1855	1855	1855	0
126	20230919	170000	29694401	1855	1855	1855	1855	0
127	20230919	165900	29694401	1855	1855	1855	1855	0
128	20230919	165800	29694401	1855	1855	1855	1855	0
129	20230919	165700	29694401	1855	1855	1855	1855	0
130	20230919	165600	29694401	1855	1855	1855	1855	0
131	20230919	165500	29694401	1855	1855	1855	1855	0
132	20230919	165400	29694401	1855	1855	1855	1855	0
133	20230919	165300	29694401	1855	1855	1855	1855	0
134	20230919	165200	29694401	1855	1855	1855	1855	0
135	20230919	165100	29694401	1855	1855	1855	1855	0
136	20230919	165000	29694401	1855	1855	1855	1855	0
137	20230919	164900	29694401	1855	1855	1855	1855	0
138	20230919	164800	29694401	1855	1855	1855	1855	0
139	20230919	164700	29694401	1855	1855	1855	1855	0
140	20230919	164600	29694401	1855	1855	1855	1855	0
141	20230919	164500	29694401	1855	1855	1855	1855	0
142	20230919	164400	29694401	1855	1855	1855	1855	0
143	20230919	164300	29694401	1855	1855	1855	1855	0
144	20230919	164200	29694401	1855	1855	1855	1855	0
145	20230919	164100	29694401	1855	1855	1855	1855	0
146	20230919	164000	29694401	1855	1855	1855	1855	0
147	20230919	163900	29694401	1855	1855	1855	1855	0
148	20230919	163800	29694401	1855	1855	1855	1855	0
149	20230919	163700	29694401	1855	1855	1855	1855	0
150	20230919	163600	29694401	1855	1855	1855	1855	0
151	20230919	163500	29694401	1855	1855	1855	1855	0
152	20230919	163400	29694401	1855	1855	1855	1855	342
153	20230919	163300	29694401	1855	1855	1855	1855	0
154	20230919	163200	29694401	1855	1855	1855	1855	0
155	20230919	163100	29694401	1855	1855	1855	1855	0
156	20230919	163000	29694401	1855	1855	1855	1855	0
157	20230919	162900	29694401	1855	1855	1855	1855	0
158	20230919	162800	29694401	1855	1855	1855	1855	0
159	20230919	162700	29694401	1855	1855	1855	1855	0
160	20230919	162600	29694401	1855	1855	1855	1855	0
161	20230919	162500	29694401	1855	1855	1855	1855	0
162	20230919	162400	29694401	1855	1855	1855	1855	0
163	20230919	162300	29694401	1855	1855	1855	1855	0
164	20230919	162200	29694401	1855	1855	1855	1855	0
165	20230919	162100	29694401	1855	1855	1855	1855	0
166	20230919	162000	29694401	1855	1855	1855	1855	0
167	20230919	161900	29694401	1855	1855	1855	1855	0
168	20230919	161800	29694401	1855	1855	1855	1855	0
169	20230919	161700	29694401	1855	1855	1855	1855	0
170	20230919	161600	29694401	1855	1855	1855	1855	0
171	20230919	161500	29694401	1855	1855	1855	1855	0
172	20230919	161400	29694401	1855	1855	1855	1855	0
173	20230919	161300	29694401	1855	1855	1855	1855	0
174	20230919	161200	29694401	1855	1855	1855	1855	0
175	20230919	161100	29694401	1855	1855	1855	1855	0
176	20230919	161000	29694401	1855	1855	1855	1855	0
177	20230919	160900	29694401	1855	1855	1855	1855	0
178	20230919	160800	29694401	1855	1855	1855	1855	0
179	20230919	160700	29694401	1855	1855	1855	1855	0
180	20230919	160600	29694401	1855	1855	1855	1855	0
181	20230919	160500	29694401	1855	1855	1855	1855	0
182	20230919	160400	29694401	1855	1855	1855	1855	342
183	20230919	160300	29694401	1855	1855	1855	1855	0
184	20230919	160200	29694401	1855	1855	1855	1855	0
185	20230919	160100	29694401	1855	1855	1855	1855	0
186	20230919	160000	29694401	1855	1855	1855	1855	0
187	20230919	155900	29694401	1855	1855	1855	1855	0
188	20230919	155800	29694401	1855	1855	1855	1855	0
189	20230919	155700	29694401	1855	1855	1855	1855	0
190	20230919	155600	29694401	1855	1855	1855	1855	0
191	20230919	155500	29694401	1855	1855	1855	1855	0
192	20230919	155400	29694401	1855	1855	1855	1855	0
193	20230919	155300	29694401	1855	1855	1855	1855	0
194	20230919	155200	29694401	1855	1855	1855	1855	0
195	20230919	155100	29694401	1855	1855	1855	1855	0
196	20230919	155000	29694401	1855	1855	1855	1855	0
197	20230919	154900	29694401	1855	1855	1855	1855	0
198	20230919	154800	29694401	1855	1855	1855	1855	0
199	20230919	154700	29694401	1855	1855	1855	1855	0
200	20230919	154600	29694401	1855	1855	1855	1855	0
201	20230919	154500	29694401	1855	1855	1855	1855	0
202	20230919	154400	29694401	1855	1855	1855	1855	0
203	20230919	154300	29694401	1855	1855	1855	1855	0
204	20230919	154200	29694401	1855	1855	1855	1855	0
205	20230919	154100	29694401	1855	1855	1855	1855	0
206	20230919	154000	29694401	1855	1855	1855	1855	0
207	20230919	153900	29694401	1855	1855	1855	1855	0
208	20230919	153800	29694401	1855	1855	1855	1855	0
209	20230919	153700	29694401	1855	1855	1855	1855	0
210	20230919	153600	29694401	1855	1855	1855	1855	0
211	20230919	153500	29694401	1855	1855	1855	1855	0
212	20230919	153400	29694401	1855	1855	1855	1855	342
213	20230919	153300	29694401	1855	1855	1855	1855	0
214	20230919	153200	29694401	1855	1855	1855	1855	0
215	20230919	153100	29694401	1855	1855	1855	1855	0
216	20230919	153000	29694401	1855	1855	1855	1855	342
217	20230919	152900	29059991	1854	1854	1854	1854	0
218	20230919	152800	29059991	1854	1854	1854	1854	0
219	20230919	152700	29059991	1854	1854	1854	1854	0
220	20230919	152600	29059991	1854	1854	1854	1854	0
221	20230919	152500	29059991	1854	1854	1854	1854	0
222	20230919	152400	29059991	1854	1854	1854	1854	0
223	20230919	152300	29059991	1854	1854	1854	1854	0
224	20230919	152200	29059991	1854	1854	1854	1854	0
225	20230919	152100	29059991	1854	1854	1854	1854	0
226	20230919	152000	29059991	1854	1854	1854	1854	0
227	20230919	151900	29059991	1854	1854	1854	1854	1
228	20230919	151800	29058137	1854	1854	1854	1854	1
229	20230919	151700	29056283	1854	1854	1854	1854	1
230	20230919	151600	29054429	1854	1854	1854	1854	2
231	20230919	151500	29050721	1854	1854	1854	1854	1
232	20230919	151400	29048867	1854	1854	1854	1854	2
233	20230919	151300	29045159	1854	1854	1854	1854	2
234	20230919	151200	29041451	1854	1854	1854	1854	1
235	20230919	151100	29039597	1857	1854	1857	1854	3
236	20230919	151000	29034032	1854	1854	1854	1854	1
237	20230919	150900	29032178	1854	1854	1854	1854	2
238	20230919	150800	29028470	1854	1854	1854	1854	2
239	20230919	150700	29024762	1855	1855	1855	1855	1
240	20230919	150600	29022907	1854	1857	1857	1854	6
241	20230919	150500	29011771	1857	1854	1857	1854	52
242	20230919	150400	28915213	1854	1854	1854	1854	1
243	20230919	150300	28913359	1854	1854	1854	1854	2
244	20230919	150200	28909651	1854	1854	1854	1854	2
245	20230919	150100	28905943	1854	1854	1854	1854	1
246	20230919	150000	28904089	1854	1854	1854	1854	1
247	20230919	145900	28902235	1854	1854	1854	1854	3
248	20230919	145800	28896673	1857	1854	1857	1854	180
249	20230919	145700	28562416	1854	1854	1854	1854	1
250	20230919	145600	28560562	1854	1854	1854	1854	14
251	20230919	145500	28534606	1854	1854	1854	1854	1
252	20230919	145400	28532752	1854	1854	1854	1854	1
253	20230919	145300	28530898	1854	1854	1854	1854	3
254	20230919	145200	28525336	1854	1854	1854	1854	1
255	20230919	145100	28523482	1854	1854	1854	1854	10
256	20230919	145000	28504942	1854	1854	1854	1854	2
257	20230919	144900	28501234	1854	1854	1854	1854	2
258	20230919	144800	28497526	1854	1854	1854	1854	1
259	20230919	144700	28495672	1854	1854	1854	1854	2
260	20230919	144600	28491964	1854	1854	1854	1854	2
261	20230919	144500	28488256	1854	1854	1854	1854	1
262	20230919	144400	28486402	1858	1854	1858	1854	90
263	20230919	144300	28319186	1854	1854	1854	1854	3
264	20230919	144200	28313624	1854	1854	1854	1854	1
265	20230919	144100	28311770	1854	1854	1854	1854	210
266	20230919	144000	27922430	1854	1854	1854	1854	2
267	20230919	143900	27918722	1854	1854	1854	1854	1302
268	20230919	143800	25504814	1854	1854	1854	1854	1
269	20230919	143700	25502960	1854	1854	1854	1854	2
270	20230919	143600	25499252	1854	1854	1854	1854	2
271	20230919	143500	25495544	1854	1854	1854	1854	1
272	20230919	143400	25493690	1854	1854	1854	1854	2
273	20230919	143300	25489982	1855	1855	1855	1855	18
274	20230919	143200	25456592	1855	1855	1855	1855	802
275	20230919	143100	23968882	1855	1855	1855	1855	2
276	20230919	143000	23965172	1855	1855	1855	1855	1
277	20230919	142900	23963317	1855	1855	1855	1855	2
278	20230919	142800	23959607	1859	1855	1859	1855	181
279	20230919	142700	23623136	1855	1855	1855	1855	1001
280	20230919	142600	21766281	1855	1855	1855	1855	2
281	20230919	142500	21762571	1855	1855	1855	1855	2
282	20230919	142400	21758861	1854	1854	1854	1854	1
283	20230919	142300	21757007	1854	1854	1854	1854	1
284	20230919	142200	21755153	1854	1854	1854	1854	3
285	20230919	142100	21749591	1854	1854	1854	1854	1
286	20230919	142000	21747737	1854	1854	1854	1854	1
287	20230919	141900	21745883	1854	1854	1854	1854	3
288	20230919	141800	21740321	1859	1854	1859	1854	523
289	20230919	141700	20768069	1854	1854	1854	1854	1
290	20230919	141600	20766215	1855	1855	1855	1855	552
291	20230919	141500	19742255	1855	1855	1855	1855	1
292	20230919	141400	19740400	1854	1854	1854	1854	1
293	20230919	141300	19738546	1854	1854	1854	1854	2
294	20230919	141200	19734838	1854	1854	1854	1854	62
295	20230919	141100	19619890	1854	1854	1854	1854	1
296	20230919	141000	19618036	1854	1854	1854	1854	1
297	20230919	140900	19616182	1854	1854	1854	1854	3
298	20230919	140800	19610620	1854	1854	1854	1854	1
299	20230919	140700	19608766	1854	1854	1854	1854	1
300	20230919	140600	19606912	1854	1854	1854	1854	3
301	20230919	140500	19601350	1854	1859	1859	1854	81
302	20230919	140400	19450776	1854	1854	1854	1854	1
303	20230919	140300	19448922	1854	1854	1854	1854	2
304	20230919	140200	19445214	1854	1854	1854	1854	2
305	20230919	140100	19441506	1854	1854	1854	1854	1
306	20230919	140000	19439652	1854	1854	1854	1854	2
307	20230919	135900	19435944	1854	1854	1854	1854	2
308	20230919	135800	19432236	1859	1854	1859	1854	180
309	20230919	135700	19097621	1854	1854	1854	1854	2
310	20230919	135600	19093913	1854	1854	1854	1854	1
311	20230919	135500	19092059	1854	1854	1854	1854	2
312	20230919	135400	19088351	1854	1854	1854	1854	120
313	20230919	135300	18865871	1855	1854	1855	1854	2
314	20230919	135200	18862162	1854	1854	1854	1854	2
315	20230919	135100	18858454	1854	1854	1854	1854	2
316	20230919	135000	18854746	1854	1854	1854	1854	1
317	20230919	134900	18852892	1854	1854	1854	1854	2
318	20230919	134800	18849184	1854	1854	1854	1854	2
319	20230919	134700	18845476	1854	1854	1854	1854	1
320	20230919	134600	18843622	1854	1854	1854	1854	1
321	20230919	134500	18841768	1854	1854	1854	1854	3
322	20230919	134400	18836206	1854	1854	1854	1854	1
323	20230919	134300	18834352	1854	1854	1854	1854	1
324	20230919	134200	18832498	1854	1854	1854	1854	3
325	20230919	134100	18826936	1854	1854	1854	1854	1
326	20230919	134000	18825082	1854	1854	1854	1854	1
327	20230919	133900	18823228	1854	1854	1854	1854	3
328	20230919	133800	18817666	1854	1854	1854	1854	1
329	20230919	133700	18815812	1854	1854	1854	1854	1
330	20230919	133600	18813958	1854	1854	1854	1854	1
331	20230919	133500	18812104	1854	1854	1854	1854	3
332	20230919	133400	18806542	1854	1854	1854	1854	1
333	20230919	133300	18804688	1854	1854	1854	1854	1
334	20230919	133200	18802834	1854	1854	1854	1854	3
335	20230919	133100	18797272	1854	1854	1854	1854	1
336	20230919	133000	18795418	1854	1854	1854	1854	1
337	20230919	132900	18793564	1854	1854	1854	1854	63
338	20230919	132800	18676762	1854	1854	1854	1854	1
339	20230919	132700	18674908	1854	1854	1854	1854	1
340	20230919	132600	18673054	1854	1854	1854	1854	2
341	20230919	132500	18669346	1854	1854	1854	1854	2
342	20230919	132400	18665638	1854	1854	1854	1854	137
343	20230919	132300	18411640	1854	1854	1854	1854	2
344	20230919	132200	18407932	1854	1854	1854	1854	2
345	20230919	132100	18404224	1854	1854	1854	1854	1
346	20230919	132000	18402370	1854	1854	1854	1854	2
347	20230919	131900	18398662	1854	1854	1854	1854	1
348	20230919	131800	18396808	1854	1854	1854	1854	2
349	20230919	131700	18393100	1854	1854	1854	1854	2
350	20230919	131600	18389392	1854	1854	1854	1854	1
351	20230919	131500	18387538	1854	1854	1854	1854	2
352	20230919	131400	18383830	1854	1854	1854	1854	2
353	20230919	131300	18380122	1854	1854	1854	1854	1
354	20230919	131200	18378268	1854	1854	1854	1854	2
355	20230919	131100	18374560	1854	1854	1854	1854	2
356	20230919	131000	18370852	1854	1854	1854	1854	1
357	20230919	130900	18368998	1854	1854	1854	1854	1
358	20230919	130800	18367144	1854	1854	1854	1854	3
359	20230919	130700	18361582	1854	1854	1854	1854	1
360	20230919	130600	18359728	1854	1854	1854	1854	1
361	20230919	130500	18357874	1854	1854	1854	1854	3
362	20230919	130400	18352312	1854	1854	1854	1854	1
363	20230919	130300	18350458	1854	1854	1854	1854	1
364	20230919	130200	18348604	1854	1854	1854	1854	2
365	20230919	130100	18344896	1854	1854	1854	1854	2
366	20230919	130000	18341188	1854	1854	1854	1854	1
367	20230919	125900	18339334	1854	1854	1854	1854	1
368	20230919	125800	18337480	1853	1853	1853	1853	3
369	20230919	125700	18331921	1853	1853	1853	1853	1
370	20230919	125600	18330068	1853	1853	1853	1853	1
371	20230919	125500	18328215	1853	1853	1853	1853	3
372	20230919	125400	18322656	1853	1853	1853	1853	1
373	20230919	125300	18320803	1853	1853	1853	1853	1
374	20230919	125200	18318950	1853	1853	1853	1853	3
375	20230919	125100	18313391	1853	1853	1853	1853	1
376	20230919	125000	18311538	1853	1853	1853	1853	1
377	20230919	124900	18309685	1853	1853	1853	1853	2
378	20230919	124800	18305979	1853	1853	1853	1853	2
379	20230919	124700	18302273	1853	1853	1853	1853	1
380	20230919	124600	18300420	1853	1853	1853	1853	62
381	20230919	124500	18185534	1853	1853	1853	1853	2
382	20230919	124400	18181828	1853	1853	1853	1853	1
383	20230919	124300	18179975	1853	1853	1853	1853	2
384	20230919	124200	18176269	1853	1853	1853	1853	1
385	20230919	124100	18174416	1853	1853	1853	1853	2
386	20230919	124000	18170710	1853	1853	1853	1853	2
387	20230919	123900	18167004	1858	1853	1858	1853	369
388	20230919	123800	17481407	1853	1853	1853	1853	2
389	20230919	123700	17477701	1853	1853	1853	1853	2
390	20230919	123600	17473995	1853	1853	1853	1853	1
391	20230919	123500	17472142	1860	1853	1860	1853	3
392	20230919	123400	17466576	1853	1853	1853	1853	2
393	20230919	123300	17462870	1853	1853	1853	1853	1
394	20230919	123200	17461017	1853	1853	1853	1853	1
395	20230919	123100	17459164	1853	1853	1853	1853	3
396	20230919	123000	17453605	1853	1853	1853	1853	17
397	20230919	122900	17422104	1853	1853	1853	1853	1
398	20230919	122800	17420251	1853	1853	1853	1853	2
399	20230919	122700	17416545	1853	1853	1853	1853	2
400	20230919	122600	17412839	1853	1853	1853	1853	1
401	20230919	122500	17410986	1853	1853	1853	1853	2
402	20230919	122400	17407280	1853	1853	1853	1853	2
403	20230919	122300	17403574	1853	1853	1853	1853	1
404	20230919	122200	17401721	1853	1853	1853	1853	1
405	20230919	122100	17399868	1853	1853	1853	1853	3
406	20230919	122000	17394309	1853	1853	1853	1853	1
407	20230919	121900	17392456	1853	1853	1853	1853	1
408	20230919	121800	17390603	1860	1853	1860	1853	403
409	20230919	121700	16643781	1853	1853	1853	1853	1
410	20230919	121600	16641928	1853	1853	1853	1853	1
411	20230919	121500	16640075	1853	1853	1853	1853	3
412	20230919	121400	16634516	1853	1853	1853	1853	1
413	20230919	121300	16632663	1853	1853	1853	1853	1
414	20230919	121200	16630810	1853	1853	1853	1853	2
415	20230919	121100	16627104	1853	1853	1853	1853	2
416	20230919	121000	16623398	1853	1853	1853	1853	1
417	20230919	120900	16621545	1853	1853	1853	1853	2
418	20230919	120800	16617839	1853	1853	1853	1853	2
419	20230919	120700	16614133	1853	1853	1853	1853	1
420	20230919	120600	16612280	1853	1853	1853	1853	2
421	20230919	120500	16608574	1853	1853	1853	1853	1
422	20230919	120400	16606721	1853	1853	1853	1853	2
423	20230919	120300	16603015	1853	1855	1855	1853	63
424	20230919	120200	16486170	1855	1855	1855	1855	1
425	20230919	120100	16484315	1855	1855	1855	1855	2
426	20230919	120000	16480605	1855	1855	1855	1855	2
427	20230919	115900	16476895	1853	1853	1853	1853	1
428	20230919	115800	16475042	1853	1853	1853	1853	2
429	20230919	115700	16471336	1853	1853	1853	1853	2
430	20230919	115600	16467630	1853	1853	1853	1853	1
431	20230919	115500	16465777	1854	1854	1854	1854	1
432	20230919	115400	16463923	1854	1854	1854	1854	3
433	20230919	115300	16458361	1854	1854	1854	1854	1
434	20230919	115200	16456507	1853	1853	1853	1853	1
435	20230919	115100	16454654	1852	1852	1852	1852	2
436	20230919	115000	16450950	1852	1852	1852	1852	2
437	20230919	114900	16447246	1852	1852	1852	1852	1
438	20230919	114800	16445394	1852	1852	1852	1852	2
439	20230919	114700	16441690	1852	1852	1852	1852	2
440	20230919	114600	16437986	1852	1852	1852	1852	1
441	20230919	114500	16436134	1852	1852	1852	1852	1
442	20230919	114400	16434282	1860	1852	1860	1852	5
443	20230919	114300	16425006	1852	1852	1852	1852	1
444	20230919	114200	16423154	1852	1852	1852	1852	1
445	20230919	114100	16421302	1852	1852	1852	1852	3
446	20230919	114000	16415746	1852	1852	1852	1852	1
447	20230919	113900	16413894	1853	1853	1853	1853	1
448	20230919	113800	16412041	1860	1857	1860	1854	6
449	20230919	113700	16400898	1856	1852	1856	1852	2
450	20230919	113600	16397190	1852	1852	1852	1852	1
451	20230919	113500	16395338	1854	1854	1854	1854	36
452	20230919	113400	16328594	1855	1855	1855	1855	126
453	20230919	113300	16094864	1856	1856	1856	1856	791
454	20230919	113200	14626768	1856	1856	1856	1856	2
455	20230919	113100	14623056	1856	1856	1856	1856	2
456	20230919	113000	14619344	1856	1856	1856	1856	1
457	20230919	112900	14617488	1856	1856	1856	1856	2
458	20230919	112800	14613776	1856	1856	1856	1856	1
459	20230919	112700	14611920	1856	1856	1856	1856	2
460	20230919	112600	14608208	1856	1856	1856	1856	112
461	20230919	112500	14400336	1856	1856	1856	1856	1
462	20230919	112400	14398480	1856	1856	1856	1856	22
463	20230919	112300	14357648	1861	1857	1861	1857	254
464	20230919	112200	13885052	1857	1856	1857	1856	16
465	20230919	112100	13855341	1856	1856	1856	1856	2
466	20230919	112000	13851629	1857	1857	1857	1857	73
467	20230919	111900	13716068	1857	1857	1857	1857	1
468	20230919	111800	13714211	1857	1857	1857	1857	13
469	20230919	111700	13690070	1857	1857	1857	1857	2
470	20230919	111600	13686356	1856	1856	1856	1856	2
471	20230919	111500	13682644	1856	1856	1856	1856	1
472	20230919	111400	13680788	1856	1856	1856	1856	2
473	20230919	111300	13677076	1856	1856	1856	1856	2
474	20230919	111200	13673364	1856	1856	1856	1856	1
475	20230919	111100	13671508	1856	1856	1856	1856	62
476	20230919	111000	13556436	1856	1856	1856	1856	2
477	20230919	110900	13552724	1856	1861	1861	1856	106
478	20230919	110800	13355463	1856	1856	1856	1856	1
479	20230919	110700	13353607	1856	1856	1856	1856	3
480	20230919	110600	13348039	1861	1856	1861	1856	2
481	20230919	110500	13344322	1856	1856	1856	1856	1
482	20230919	110400	13342466	1856	1856	1856	1856	3
483	20230919	110300	13336898	1856	1856	1856	1856	1
484	20230919	110200	13335042	1856	1856	1856	1856	14
485	20230919	110100	13309058	1856	1856	1856	1856	3
486	20230919	110000	13303490	1856	1856	1856	1856	1
487	20230919	105900	13301634	1856	1856	1856	1856	1
488	20230919	105800	13299778	1856	1856	1856	1856	2
489	20230919	105700	13296066	1856	1856	1856	1856	2
490	20230919	105600	13292354	1856	1856	1856	1856	1
491	20230919	105500	13290498	1856	1856	1856	1856	2
492	20230919	105400	13286786	1856	1856	1856	1856	2
493	20230919	105300	13283074	1856	1856	1856	1856	1
494	20230919	105200	13281218	1856	1856	1856	1856	2
495	20230919	105100	13277506	1856	1856	1856	1856	1
496	20230919	105000	13275650	1856	1856	1856	1856	2
497	20230919	104900	13271938	1856	1856	1856	1856	2
498	20230919	104800	13268226	1856	1861	1861	1856	2
499	20230919	104700	13264509	1856	1856	1856	1856	2
500	20230919	104600	13260797	1861	1856	1861	1856	10
501	20230919	104500	13242203	1856	1856	1856	1856	1
502	20230919	104400	13240347	1856	1856	1856	1856	2
503	20230919	104300	13236635	1856	1856	1856	1856	1
504	20230919	104200	13234779	1856	1856	1856	1856	2
505	20230919	104100	13231067	1856	1856	1856	1856	1
506	20230919	104000	13229211	1856	1856	1856	1856	2
507	20230919	103900	13225499	1856	1856	1856	1856	2
508	20230919	103800	13221787	1856	1856	1856	1856	201
509	20230919	103700	12848731	1856	1856	1856	1856	63
510	20230919	103600	12731803	1856	1856	1856	1856	2
511	20230919	103500	12728091	1856	1856	1856	1856	1
512	20230919	103400	12726235	1856	1856	1856	1856	2
513	20230919	103300	12722523	1856	1856	1856	1856	2
514	20230919	103200	12718811	1856	1856	1856	1856	1
515	20230919	103100	12716955	1856	1856	1856	1856	1
516	20230919	103000	12715099	1856	1856	1856	1856	3
517	20230919	102900	12709531	1857	1856	1857	1856	6
518	20230919	102800	12698390	1856	1856	1856	1856	1
519	20230919	102700	12696534	1856	1856	1856	1856	3
520	20230919	102600	12690966	1856	1856	1856	1856	1
521	20230919	102500	12689110	1856	1856	1856	1856	1
522	20230919	102400	12687254	1856	1856	1856	1856	3
523	20230919	102300	12681686	1856	1856	1856	1856	1
524	20230919	102200	12679830	1856	1860	1861	1856	201
525	20230919	102100	12305939	1856	1856	1856	1856	2
526	20230919	102000	12302227	1856	1856	1856	1856	2
527	20230919	101900	12298515	1856	1856	1856	1856	1
528	20230919	101800	12296659	1856	1856	1856	1856	2
529	20230919	101700	12292947	1856	1856	1856	1856	2
530	20230919	101600	12289235	1856	1856	1856	1856	1
531	20230919	101500	12287379	1856	1856	1856	1856	2
532	20230919	101400	12283667	1860	1856	1860	1856	2
533	20230919	101300	12279951	1857	1856	1857	1856	3
534	20230919	101200	12274382	1856	1856	1856	1856	2
535	20230919	101100	12270670	1856	1856	1856	1856	1
536	20230919	101000	12268814	1856	1857	1857	1856	2
537	20230919	100900	12265101	1860	1856	1860	1856	3
538	20230919	100800	12259525	1856	1856	1856	1856	2
539	20230919	100700	12255813	1856	1856	1856	1856	2
540	20230919	100600	12252101	1860	1856	1860	1856	3
541	20230919	100500	12246525	1856	1856	1856	1856	2
542	20230919	100400	12242813	1856	1856	1856	1856	1
543	20230919	100300	12240957	1856	1856	1856	1856	2
544	20230919	100200	12237245	1856	1856	1856	1856	2
545	20230919	100100	12233533	1856	1856	1856	1856	1
546	20230919	100000	12231677	1856	1856	1856	1856	2
547	20230919	095900	12227965	1856	1856	1856	1856	2
548	20230919	095800	12224253	1856	1856	1856	1856	1
549	20230919	095700	12222397	1856	1856	1856	1856	2
550	20230919	095600	12218685	1856	1856	1856	1856	2
551	20230919	095500	12214973	1856	1856	1856	1856	1
552	20230919	095400	12213117	1856	1856	1856	1856	62
553	20230919	095300	12098045	1856	1856	1856	1856	3
554	20230919	095200	12092477	1859	1856	1859	1856	293
555	20230919	095100	11547793	1856	1856	1856	1856	1
556	20230919	095000	11545937	1856	1856	1856	1856	3
557	20230919	094900	11540369	1856	1856	1856	1856	1
558	20230919	094800	11538513	1856	1856	1856	1856	1
559	20230919	094700	11536657	1859	1856	1859	1856	4
560	20230919	094600	11529230	1856	1856	1856	1856	1
561	20230919	094500	11527374	1856	1858	1858	1856	3
562	20230919	094400	11521802	1858	1856	1858	1856	4
563	20230919	094300	11514374	1856	1856	1856	1856	2
564	20230919	094200	11510662	1856	1858	1858	1856	19
565	20230919	094100	11475362	1857	1857	1857	1857	504
566	20230919	094000	10539434	1857	1857	1857	1857	2
567	20230919	093900	10535720	1857	1857	1857	1857	1
568	20230919	093800	10533863	1857	1859	1859	1857	12
569	20230919	093700	10511559	1859	1857	1859	1857	2
570	20230919	093600	10507843	1856	1856	1856	1856	2
571	20230919	093500	10504131	1856	1856	1856	1856	1
572	20230919	093400	10502275	1856	1856	1856	1856	2
573	20230919	093300	10498563	1859	1856	1859	1856	4
574	20230919	093200	10491133	1856	1856	1856	1856	1
575	20230919	093100	10489277	1856	1856	1856	1856	2
576	20230919	093000	10485565	1856	1856	1856	1856	2
577	20230919	092900	10481853	1856	1856	1856	1856	1
578	20230919	092800	10479997	1857	1856	1857	1856	55
579	20230919	092700	10377864	1856	1856	1856	1856	111
580	20230919	092600	10171848	1859	1856	1859	1856	5
581	20230919	092500	10162559	1856	1856	1856	1856	2
582	20230919	092400	10158847	1859	1856	1859	1856	2
583	20230919	092300	10155132	1856	1856	1856	1856	2
584	20230919	092200	10151420	1856	1856	1856	1856	2
585	20230919	092100	10147708	1856	1856	1856	1856	1
586	20230919	092000	10145852	1860	1856	1860	1856	55
587	20230919	091900	10043560	1856	1856	1856	1856	2
588	20230919	091800	10039848	1856	1856	1856	1856	251
589	20230919	091700	9573992	1856	1856	1856	1856	1
590	20230919	091600	9572136	1856	1856	1856	1856	18
591	20230919	091500	9538728	1856	1856	1856	1856	1
592	20230919	091400	9536872	1861	1856	1861	1856	5
593	20230919	091300	9527572	1856	1857	1857	1856	3
594	20230919	091200	9522003	1860	1860	1860	1860	85
595	20230919	091100	9363903	1860	1860	1860	1860	1
596	20230919	091000	9362043	1860	1860	1860	1860	3
597	20230919	090900	9356463	1860	1860	1860	1860	1
598	20230919	090800	9354603	1866	1860	1866	1860	2
599	20230919	090700	9350877	1860	1860	1860	1860	2
600	20230919	090600	9347157	1860	1860	1860	1860	2
601	20230919	090500	9343437	1860	1867	1867	1860	2
602	20230919	090400	9339710	1860	1861	1861	1860	1578
603	20230919	090300	6403057	1861	1861	1861	1861	2
604	20230919	090200	6399335	1861	1861	1861	1861	1
605	20230919	090100	6397474	1870	1861	1870	1861	1896
606	20230919	090000	2857351	1870	1870	1870	1861	1528