KissMeData/032080/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190500	47931401	1612	1612	1612	1612	184
3	20230908	190400	47931401	1612	1612	1612	1612	0
4	20230908	190300	47931401	1612	1612	1612	1612	0
5	20230908	190200	47931401	1612	1612	1612	1612	0
6	20230908	190100	47931401	1612	1612	1612	1612	0
7	20230908	190000	47931401	1612	1612	1612	1612	0
8	20230908	185900	47931401	1612	1612	1612	1612	0
9	20230908	185800	47931401	1612	1612	1612	1612	0
10	20230908	185700	47931401	1612	1612	1612	1612	0
11	20230908	185600	47931401	1612	1612	1612	1612	0
12	20230908	185500	47931401	1612	1612	1612	1612	0
13	20230908	185400	47931401	1612	1612	1612	1612	0
14	20230908	185300	47931401	1612	1612	1612	1612	0
15	20230908	185200	47931401	1612	1612	1612	1612	0
16	20230908	185100	47931401	1612	1612	1612	1612	0
17	20230908	185000	47931401	1612	1612	1612	1612	0
18	20230908	184900	47931401	1612	1612	1612	1612	0
19	20230908	184800	47931401	1612	1612	1612	1612	0
20	20230908	184700	47931401	1612	1612	1612	1612	0
21	20230908	184600	47931401	1612	1612	1612	1612	0
22	20230908	184500	47931401	1612	1612	1612	1612	0
23	20230908	184400	47931401	1612	1612	1612	1612	0
24	20230908	184300	47931401	1612	1612	1612	1612	0
25	20230908	184200	47931401	1612	1612	1612	1612	0
26	20230908	184100	47931401	1612	1612	1612	1612	0
27	20230908	184000	47931401	1612	1612	1612	1612	0
28	20230908	183900	47931401	1612	1612	1612	1612	0
29	20230908	183800	47931401	1612	1612	1612	1612	0
30	20230908	183700	47931401	1612	1612	1612	1612	0
31	20230908	183600	47931401	1612	1612	1612	1612	0
32	20230908	183500	47931401	1612	1612	1612	1612	184
33	20230908	183400	47931401	1612	1612	1612	1612	0
34	20230908	183300	47931401	1612	1612	1612	1612	0
35	20230908	183200	47931401	1612	1612	1612	1612	0
36	20230908	183100	47931401	1612	1612	1612	1612	0
37	20230908	183000	47931401	1612	1612	1612	1612	0
38	20230908	182900	47931401	1612	1612	1612	1612	0
39	20230908	182800	47931401	1612	1612	1612	1612	0
40	20230908	182700	47931401	1612	1612	1612	1612	0
41	20230908	182600	47931401	1612	1612	1612	1612	0
42	20230908	182500	47931401	1612	1612	1612	1612	0
43	20230908	182400	47931401	1612	1612	1612	1612	0
44	20230908	182300	47931401	1612	1612	1612	1612	0
45	20230908	182200	47931401	1612	1612	1612	1612	0
46	20230908	182100	47931401	1612	1612	1612	1612	0
47	20230908	182000	47931401	1612	1612	1612	1612	0
48	20230908	181900	47931401	1612	1612	1612	1612	0
49	20230908	181800	47931401	1612	1612	1612	1612	0
50	20230908	181700	47931401	1612	1612	1612	1612	0
51	20230908	181600	47931401	1612	1612	1612	1612	0
52	20230908	181500	47931401	1612	1612	1612	1612	0
53	20230908	181400	47931401	1612	1612	1612	1612	0
54	20230908	181300	47931401	1612	1612	1612	1612	0
55	20230908	181200	47931401	1612	1612	1612	1612	0
56	20230908	181100	47931401	1612	1612	1612	1612	0
57	20230908	181000	47931401	1612	1612	1612	1612	0
58	20230908	180900	47931401	1612	1612	1612	1612	0
59	20230908	180800	47931401	1612	1612	1612	1612	0
60	20230908	180700	47931401	1612	1612	1612	1612	0
61	20230908	180600	47931401	1612	1612	1612	1612	0
62	20230908	180500	47931401	1612	1612	1612	1612	184
63	20230908	180400	47931401	1612	1612	1612	1612	0
64	20230908	180300	47931401	1612	1612	1612	1612	0
65	20230908	180200	47931401	1612	1612	1612	1612	0
66	20230908	180100	47931401	1612	1612	1612	1612	0
67	20230908	180000	47931401	1612	1612	1612	1612	0
68	20230908	175900	47931401	1612	1612	1612	1612	0
69	20230908	175800	47931401	1612	1612	1612	1612	0
70	20230908	175700	47931401	1612	1612	1612	1612	0
71	20230908	175600	47931401	1612	1612	1612	1612	0
72	20230908	175500	47931401	1612	1612	1612	1612	0
73	20230908	175400	47931401	1612	1612	1612	1612	0
74	20230908	175300	47931401	1612	1612	1612	1612	0
75	20230908	175200	47931401	1612	1612	1612	1612	0
76	20230908	175100	47931401	1612	1612	1612	1612	0
77	20230908	175000	47931401	1612	1612	1612	1612	0
78	20230908	174900	47931401	1612	1612	1612	1612	0
79	20230908	174800	47931401	1612	1612	1612	1612	0
80	20230908	174700	47931401	1612	1612	1612	1612	0
81	20230908	174600	47931401	1612	1612	1612	1612	0
82	20230908	174500	47931401	1612	1612	1612	1612	0
83	20230908	174400	47931401	1612	1612	1612	1612	0
84	20230908	174300	47931401	1612	1612	1612	1612	0
85	20230908	174200	47931401	1612	1612	1612	1612	0
86	20230908	174100	47931401	1612	1612	1612	1612	0
87	20230908	174000	47931401	1612	1612	1612	1612	0
88	20230908	173900	47931401	1612	1612	1612	1612	0
89	20230908	173800	47931401	1612	1612	1612	1612	0
90	20230908	173700	47931401	1612	1612	1612	1612	0
91	20230908	173600	47931401	1612	1612	1612	1612	0
92	20230908	173500	47931401	1612	1612	1612	1612	184
93	20230908	173400	47931401	1612	1612	1612	1612	0
94	20230908	173300	47931401	1612	1612	1612	1612	0
95	20230908	173200	47931401	1612	1612	1612	1612	0
96	20230908	173100	47931401	1612	1612	1612	1612	0
97	20230908	173000	47931401	1612	1612	1612	1612	0
98	20230908	172900	47931401	1612	1612	1612	1612	0
99	20230908	172800	47931401	1612	1612	1612	1612	0
100	20230908	172700	47931401	1612	1612	1612	1612	0
101	20230908	172600	47931401	1612	1612	1612	1612	0
102	20230908	172500	47931401	1612	1612	1612	1612	0
103	20230908	172400	47931401	1612	1612	1612	1612	0
104	20230908	172300	47931401	1612	1612	1612	1612	0
105	20230908	172200	47931401	1612	1612	1612	1612	0
106	20230908	172100	47931401	1612	1612	1612	1612	0
107	20230908	172000	47931401	1612	1612	1612	1612	0
108	20230908	171900	47931401	1612	1612	1612	1612	0
109	20230908	171800	47931401	1612	1612	1612	1612	0
110	20230908	171700	47931401	1612	1612	1612	1612	0
111	20230908	171600	47931401	1612	1612	1612	1612	0
112	20230908	171500	47931401	1612	1612	1612	1612	0
113	20230908	171400	47931401	1612	1612	1612	1612	0
114	20230908	171300	47931401	1612	1612	1612	1612	0
115	20230908	171200	47931401	1612	1612	1612	1612	0
116	20230908	171100	47931401	1612	1612	1612	1612	0
117	20230908	171000	47931401	1612	1612	1612	1612	0
118	20230908	170900	47931401	1612	1612	1612	1612	0
119	20230908	170800	47931401	1612	1612	1612	1612	0
120	20230908	170700	47931401	1612	1612	1612	1612	0
121	20230908	170600	47931401	1612	1612	1612	1612	0
122	20230908	170500	47931401	1612	1612	1612	1612	184
123	20230908	170400	47931401	1612	1612	1612	1612	0
124	20230908	170300	47931401	1612	1612	1612	1612	0
125	20230908	170200	47931401	1612	1612	1612	1612	0
126	20230908	170100	47931401	1612	1612	1612	1612	0
127	20230908	170000	47931401	1612	1612	1612	1612	0
128	20230908	165900	47931401	1612	1612	1612	1612	0
129	20230908	165800	47931401	1612	1612	1612	1612	0
130	20230908	165700	47931401	1612	1612	1612	1612	0
131	20230908	165600	47931401	1612	1612	1612	1612	0
132	20230908	165500	47931401	1612	1612	1612	1612	0
133	20230908	165400	47931401	1612	1612	1612	1612	0
134	20230908	165300	47931401	1612	1612	1612	1612	0
135	20230908	165200	47931401	1612	1612	1612	1612	0
136	20230908	165100	47931401	1612	1612	1612	1612	0
137	20230908	165000	47931401	1612	1612	1612	1612	0
138	20230908	164900	47931401	1612	1612	1612	1612	0
139	20230908	164800	47931401	1612	1612	1612	1612	0
140	20230908	164700	47931401	1612	1612	1612	1612	0
141	20230908	164600	47931401	1612	1612	1612	1612	0
142	20230908	164500	47931401	1612	1612	1612	1612	0
143	20230908	164400	47931401	1612	1612	1612	1612	0
144	20230908	164300	47931401	1612	1612	1612	1612	0
145	20230908	164200	47931401	1612	1612	1612	1612	0
146	20230908	164100	47931401	1612	1612	1612	1612	0
147	20230908	164000	47931401	1612	1612	1612	1612	0
148	20230908	163900	47931401	1612	1612	1612	1612	0
149	20230908	163800	47931401	1612	1612	1612	1612	0
150	20230908	163700	47931401	1612	1612	1612	1612	0
151	20230908	163600	47931401	1612	1612	1612	1612	0
152	20230908	163500	47931401	1612	1612	1612	1612	184
153	20230908	163400	47931401	1612	1612	1612	1612	0
154	20230908	163300	47931401	1612	1612	1612	1612	0
155	20230908	163200	47931401	1612	1612	1612	1612	0
156	20230908	163100	47931401	1612	1612	1612	1612	0
157	20230908	163000	47931401	1612	1612	1612	1612	0
158	20230908	162900	47931401	1612	1612	1612	1612	0
159	20230908	162800	47931401	1612	1612	1612	1612	0
160	20230908	162700	47931401	1612	1612	1612	1612	0
161	20230908	162600	47931401	1612	1612	1612	1612	0
162	20230908	162500	47931401	1612	1612	1612	1612	0
163	20230908	162400	47931401	1612	1612	1612	1612	0
164	20230908	162300	47931401	1612	1612	1612	1612	0
165	20230908	162200	47931401	1612	1612	1612	1612	0
166	20230908	162100	47931401	1612	1612	1612	1612	0
167	20230908	162000	47931401	1612	1612	1612	1612	0
168	20230908	161900	47931401	1612	1612	1612	1612	0
169	20230908	161800	47931401	1612	1612	1612	1612	0
170	20230908	161700	47931401	1612	1612	1612	1612	0
171	20230908	161600	47931401	1612	1612	1612	1612	0
172	20230908	161500	47931401	1612	1612	1612	1612	0
173	20230908	161400	47931401	1612	1612	1612	1612	0
174	20230908	161300	47931401	1612	1612	1612	1612	0
175	20230908	161200	47931401	1612	1612	1612	1612	0
176	20230908	161100	47931401	1612	1612	1612	1612	0
177	20230908	161000	47931401	1612	1612	1612	1612	0
178	20230908	160900	47931401	1612	1612	1612	1612	0
179	20230908	160800	47931401	1612	1612	1612	1612	0
180	20230908	160700	47931401	1612	1612	1612	1612	0
181	20230908	160600	47931401	1612	1612	1612	1612	0
182	20230908	160500	47931401	1612	1612	1612	1612	184
183	20230908	160400	47931401	1612	1612	1612	1612	0
184	20230908	160300	47931401	1612	1612	1612	1612	0
185	20230908	160200	47931401	1612	1612	1612	1612	0
186	20230908	160100	47931401	1612	1612	1612	1612	0
187	20230908	160000	47931401	1612	1612	1612	1612	0
188	20230908	155900	47931401	1612	1612	1612	1612	0
189	20230908	155800	47931401	1612	1612	1612	1612	0
190	20230908	155700	47931401	1612	1612	1612	1612	0
191	20230908	155600	47931401	1612	1612	1612	1612	0
192	20230908	155500	47931401	1612	1612	1612	1612	0
193	20230908	155400	47931401	1612	1612	1612	1612	0
194	20230908	155300	47931401	1612	1612	1612	1612	0
195	20230908	155200	47931401	1612	1612	1612	1612	0
196	20230908	155100	47931401	1612	1612	1612	1612	0
197	20230908	155000	47931401	1612	1612	1612	1612	0
198	20230908	154900	47931401	1612	1612	1612	1612	0
199	20230908	154800	47931401	1612	1612	1612	1612	0
200	20230908	154700	47931401	1612	1612	1612	1612	0
201	20230908	154600	47931401	1612	1612	1612	1612	0
202	20230908	154500	47931401	1612	1612	1612	1612	0
203	20230908	154400	47931401	1612	1612	1612	1612	0
204	20230908	154300	47931401	1612	1612	1612	1612	0
205	20230908	154200	47931401	1612	1612	1612	1612	0
206	20230908	154100	47931401	1612	1612	1612	1612	0
207	20230908	154000	47931401	1612	1612	1612	1612	0
208	20230908	153900	47931401	1612	1612	1612	1612	0
209	20230908	153800	47931401	1612	1612	1612	1612	0
210	20230908	153700	47931401	1612	1612	1612	1612	0
211	20230908	153600	47931401	1612	1612	1612	1612	0
212	20230908	153500	47931401	1612	1612	1612	1612	184
213	20230908	153400	47931401	1612	1612	1612	1612	0
214	20230908	153300	47931401	1612	1612	1612	1612	0
215	20230908	153200	47931401	1612	1612	1612	1612	0
216	20230908	153100	47931401	1612	1612	1612	1612	0
217	20230908	153000	47931401	1612	1612	1612	1612	184
218	20230908	152900	47634793	1611	1611	1611	1611	0
219	20230908	152800	47634793	1611	1611	1611	1611	0
220	20230908	152700	47634793	1611	1611	1611	1611	0
221	20230908	152600	47634793	1611	1611	1611	1611	0
222	20230908	152500	47634793	1611	1611	1611	1611	0
223	20230908	152400	47634793	1611	1611	1611	1611	0
224	20230908	152300	47634793	1611	1611	1611	1611	0
225	20230908	152200	47634793	1611	1611	1611	1611	0
226	20230908	152100	47634793	1611	1611	1611	1611	0
227	20230908	152000	47634793	1611	1611	1611	1611	0
228	20230908	151900	47634793	1611	1611	1611	1611	0
229	20230908	151800	47634793	1611	1610	1611	1610	23
230	20230908	151700	47597762	1610	1610	1610	1610	0
231	20230908	151600	47597762	1610	1610	1610	1610	0
232	20230908	151500	47597762	1610	1610	1610	1610	699
233	20230908	151400	46472372	1610	1610	1610	1610	0
234	20230908	151300	46472372	1610	1610	1610	1610	832
235	20230908	151200	45132852	1609	1609	1609	1609	0
236	20230908	151100	45132852	1609	1609	1609	1609	0
237	20230908	151000	45132852	1609	1609	1609	1609	0
238	20230908	150900	45132852	1609	1609	1609	1609	0
239	20230908	150800	45132852	1609	1609	1609	1609	100
240	20230908	150700	44971952	1606	1606	1606	1606	20
241	20230908	150600	44939832	1603	1603	1603	1603	0
242	20230908	150500	44939832	1603	1603	1603	1603	0
243	20230908	150400	44939832	1603	1603	1603	1603	0
244	20230908	150300	44939832	1603	1603	1603	1603	0
245	20230908	150200	44939832	1603	1603	1603	1603	88
246	20230908	150100	44798768	1600	1600	1600	1600	0
247	20230908	150000	44798768	1600	1600	1600	1600	0
248	20230908	145900	44798768	1600	1600	1600	1600	0
249	20230908	145800	44798768	1600	1600	1600	1600	0
250	20230908	145700	44798768	1600	1600	1600	1600	0
251	20230908	145600	44798768	1600	1600	1600	1600	230
252	20230908	145500	44430768	1603	1603	1603	1603	0
253	20230908	145400	44430768	1603	1603	1603	1603	0
254	20230908	145300	44430768	1603	1603	1603	1603	0
255	20230908	145200	44430768	1603	1603	1603	1603	0
256	20230908	145100	44430768	1603	1603	1603	1603	0
257	20230908	145000	44430768	1603	1603	1603	1603	200
258	20230908	144900	44110168	1603	1603	1603	1603	200
259	20230908	144800	43789568	1603	1603	1603	1603	0
260	20230908	144700	43789568	1603	1603	1603	1603	0
261	20230908	144600	43789568	1603	1603	1603	1603	0
262	20230908	144500	43789568	1603	1603	1603	1603	108
263	20230908	144400	43616444	1603	1603	1603	1603	0
264	20230908	144300	43616444	1603	1603	1603	1603	0
265	20230908	144200	43616444	1603	1603	1603	1603	0
266	20230908	144100	43616444	1603	1603	1603	1603	0
267	20230908	144000	43616444	1603	1603	1603	1603	50
268	20230908	143900	43536294	1599	1599	1599	1599	0
269	20230908	143800	43536294	1599	1599	1599	1599	0
270	20230908	143700	43536294	1599	1599	1599	1599	0
271	20230908	143600	43536294	1599	1599	1599	1599	0
272	20230908	143500	43536294	1599	1599	1599	1599	0
273	20230908	143400	43536294	1599	1599	1599	1599	0
274	20230908	143300	43536294	1599	1599	1599	1599	0
275	20230908	143200	43536294	1599	1599	1599	1599	0
276	20230908	143100	43536294	1599	1599	1599	1599	0
277	20230908	143000	43536294	1599	1603	1603	1599	155
278	20230908	142900	43288017	1600	1600	1600	1600	1
279	20230908	142800	43286417	1600	1600	1600	1600	0
280	20230908	142700	43286417	1600	1600	1600	1600	0
281	20230908	142600	43286417	1600	1600	1600	1600	673
282	20230908	142500	42209617	1599	1599	1599	1599	1
283	20230908	142400	42208018	1600	1600	1600	1600	0
284	20230908	142300	42208018	1600	1600	1600	1600	100
285	20230908	142200	42048018	1600	1600	1600	1600	0
286	20230908	142100	42048018	1600	1600	1600	1600	0
287	20230908	142000	42048018	1600	1600	1600	1600	0
288	20230908	141900	42048018	1600	1600	1600	1600	0
289	20230908	141800	42048018	1600	1600	1600	1600	0
290	20230908	141700	42048018	1600	1600	1600	1600	0
291	20230908	141600	42048018	1600	1600	1600	1600	0
292	20230908	141500	42048018	1600	1600	1600	1600	109
293	20230908	141400	41873618	1599	1599	1599	1599	0
294	20230908	141300	41873618	1599	1599	1599	1599	0
295	20230908	141200	41873618	1599	1599	1599	1599	0
296	20230908	141100	41873618	1599	1599	1599	1599	0
297	20230908	141000	41873618	1599	1599	1599	1599	0
298	20230908	140900	41873618	1599	1599	1599	1599	0
299	20230908	140800	41873618	1599	1599	1599	1599	0
300	20230908	140700	41873618	1599	1599	1599	1599	344
301	20230908	140600	41323562	1600	1600	1600	1600	20
302	20230908	140500	41291562	1600	1600	1600	1600	0
303	20230908	140400	41291562	1600	1600	1600	1600	0
304	20230908	140300	41291562	1600	1600	1600	1600	0
305	20230908	140200	41291562	1600	1600	1600	1600	0
306	20230908	140100	41291562	1600	1600	1600	1600	1
307	20230908	140000	41289962	1600	1600	1600	1600	109
308	20230908	135900	41115562	1599	1599	1599	1599	0
309	20230908	135800	41115562	1599	1599	1599	1599	47
310	20230908	135700	41040409	1600	1600	1600	1600	0
311	20230908	135600	41040409	1600	1600	1600	1600	1
312	20230908	135500	41038809	1599	1599	1599	1599	0
313	20230908	135400	41038809	1599	1599	1599	1599	0
314	20230908	135300	41038809	1599	1599	1599	1599	0
315	20230908	135200	41038809	1599	1599	1599	1599	0
316	20230908	135100	41038809	1599	1599	1599	1599	0
317	20230908	135000	41038809	1599	1599	1599	1599	0
318	20230908	134900	41038809	1599	1599	1599	1599	15
319	20230908	134800	41014824	1599	1599	1600	1599	215
320	20230908	134700	40670839	1599	1599	1599	1599	8
321	20230908	134600	40658047	1599	1599	1599	1599	8
322	20230908	134500	40645255	1599	1600	1600	1599	116
323	20230908	134400	40459662	1599	1599	1599	1599	0
324	20230908	134300	40459662	1599	1599	1599	1599	0
325	20230908	134200	40459662	1599	1599	1599	1599	0
326	20230908	134100	40459662	1599	1599	1599	1599	0
327	20230908	134000	40459662	1599	1599	1599	1599	2
328	20230908	133900	40456464	1599	1599	1599	1599	5
329	20230908	133800	40448469	1600	1600	1600	1600	0
330	20230908	133700	40448469	1600	1600	1600	1600	5
331	20230908	133600	40440469	1600	1600	1600	1600	0
332	20230908	133500	40440469	1600	1600	1600	1600	0
333	20230908	133400	40440469	1600	1600	1600	1600	0
334	20230908	133300	40440469	1600	1600	1600	1600	0
335	20230908	133200	40440469	1600	1600	1600	1600	0
336	20230908	133100	40440469	1600	1600	1600	1600	12
337	20230908	133000	40421269	1599	1599	1599	1599	0
338	20230908	132900	40421269	1599	1599	1599	1599	0
339	20230908	132800	40421269	1599	1599	1599	1599	3
340	20230908	132700	40416472	1599	1599	1599	1599	3
341	20230908	132600	40411675	1599	1599	1599	1599	51
342	20230908	132500	40330126	1600	1600	1600	1600	0
343	20230908	132400	40330126	1600	1600	1600	1600	0
344	20230908	132300	40330126	1600	1600	1600	1600	0
345	20230908	132200	40330126	1600	1600	1600	1600	0
346	20230908	132100	40330126	1600	1600	1600	1600	0
347	20230908	132000	40330126	1600	1600	1600	1600	0
348	20230908	131900	40330126	1600	1600	1600	1600	0
349	20230908	131800	40330126	1600	1600	1600	1600	0
350	20230908	131700	40330126	1600	1600	1600	1600	0
351	20230908	131600	40330126	1600	1600	1600	1600	0
352	20230908	131500	40330126	1600	1600	1600	1600	0
353	20230908	131400	40330126	1600	1600	1600	1600	0
354	20230908	131300	40330126	1600	1600	1600	1600	0
355	20230908	131200	40330126	1600	1600	1600	1600	0
356	20230908	131100	40330126	1600	1600	1600	1600	0
357	20230908	131000	40330126	1600	1599	1600	1599	2
358	20230908	130900	40326927	1599	1599	1599	1599	0
359	20230908	130800	40326927	1599	1599	1599	1599	0
360	20230908	130700	40326927	1599	1599	1599	1599	0
361	20230908	130600	40326927	1599	1599	1599	1599	0
362	20230908	130500	40326927	1599	1599	1599	1599	0
363	20230908	130400	40326927	1599	1599	1599	1599	0
364	20230908	130300	40326927	1599	1599	1599	1599	0
365	20230908	130200	40326927	1599	1599	1599	1599	0
366	20230908	130100	40326927	1599	1599	1599	1599	0
367	20230908	130000	40326927	1599	1599	1599	1599	5
368	20230908	125900	40318932	1599	1599	1599	1599	4
369	20230908	125800	40312536	1599	1600	1600	1599	68
370	20230908	125700	40203740	1600	1600	1600	1600	0
371	20230908	125600	40203740	1600	1600	1600	1600	3
372	20230908	125500	40198940	1600	1600	1600	1600	6
373	20230908	125400	40189340	1600	1601	1601	1600	48
374	20230908	125300	40112526	1601	1601	1601	1601	0
375	20230908	125200	40112526	1601	1601	1601	1601	6
376	20230908	125100	40102920	1599	1599	1599	1599	0
377	20230908	125000	40102920	1599	1599	1599	1599	1
378	20230908	124900	40101321	1599	1599	1599	1599	1
379	20230908	124800	40099722	1599	1599	1599	1599	21
380	20230908	124700	40066143	1599	1599	1599	1599	0
381	20230908	124600	40066143	1599	1599	1599	1599	0
382	20230908	124500	40066143	1599	1599	1599	1599	0
383	20230908	124400	40066143	1599	1599	1599	1599	0
384	20230908	124300	40066143	1599	1599	1599	1599	0
385	20230908	124200	40066143	1599	1599	1599	1599	0
386	20230908	124100	40066143	1599	1599	1599	1599	0
387	20230908	124000	40066143	1599	1599	1599	1599	0
388	20230908	123900	40066143	1599	1599	1599	1599	0
389	20230908	123800	40066143	1599	1599	1599	1599	0
390	20230908	123700	40066143	1599	1599	1599	1599	1
391	20230908	123600	40064544	1600	1600	1600	1600	1
392	20230908	123500	40062944	1599	1599	1599	1599	0
393	20230908	123400	40062944	1599	1599	1599	1599	3
394	20230908	123300	40058147	1599	1599	1599	1599	3
395	20230908	123200	40053350	1599	1600	1600	1599	51
396	20230908	123100	39971753	1598	1598	1598	1598	0
397	20230908	123000	39971753	1598	1598	1598	1598	0
398	20230908	122900	39971753	1598	1598	1598	1598	0
399	20230908	122800	39971753	1598	1598	1598	1598	0
400	20230908	122700	39971753	1598	1598	1598	1598	0
401	20230908	122600	39971753	1598	1598	1598	1598	0
402	20230908	122500	39971753	1598	1598	1598	1598	0
403	20230908	122400	39971753	1598	1598	1598	1598	3
404	20230908	122300	39966959	1598	1598	1598	1598	3
405	20230908	122200	39962165	1597	1601	1601	1597	50
406	20230908	122100	39882293	1597	1597	1597	1597	0
407	20230908	122000	39882293	1597	1597	1597	1597	10
408	20230908	121900	39866323	1597	1598	1598	1597	5
409	20230908	121800	39858337	1597	1597	1597	1597	0
410	20230908	121700	39858337	1597	1597	1597	1597	0
411	20230908	121600	39858337	1597	1597	1597	1597	0
412	20230908	121500	39858337	1597	1597	1597	1597	0
413	20230908	121400	39858337	1597	1597	1597	1597	0
414	20230908	121300	39858337	1597	1597	1597	1597	0
415	20230908	121200	39858337	1597	1597	1597	1597	0
416	20230908	121100	39858337	1597	1597	1597	1597	0
417	20230908	121000	39858337	1597	1597	1597	1597	0
418	20230908	120900	39858337	1597	1597	1597	1597	0
419	20230908	120800	39858337	1597	1597	1597	1597	0
420	20230908	120700	39858337	1597	1597	1597	1597	0
421	20230908	120600	39858337	1597	1597	1597	1597	0
422	20230908	120500	39858337	1597	1597	1597	1597	0
423	20230908	120400	39858337	1597	1597	1597	1597	0
424	20230908	120300	39858337	1597	1597	1597	1597	0
425	20230908	120200	39858337	1597	1597	1597	1597	0
426	20230908	120100	39858337	1597	1597	1597	1597	0
427	20230908	120000	39858337	1597	1597	1597	1597	0
428	20230908	115900	39858337	1597	1597	1597	1597	100
429	20230908	115800	39698637	1597	1597	1597	1597	0
430	20230908	115700	39698637	1597	1597	1597	1597	0
431	20230908	115600	39698637	1597	1599	1599	1597	100
432	20230908	115500	39538851	1597	1597	1597	1597	0
433	20230908	115400	39538851	1597	1597	1597	1597	0
434	20230908	115300	39538851	1597	1597	1597	1597	0
435	20230908	115200	39538851	1597	1597	1597	1597	0
436	20230908	115100	39538851	1597	1597	1597	1597	0
437	20230908	115000	39538851	1597	1601	1601	1597	48
438	20230908	114900	39462108	1600	1600	1600	1600	0
439	20230908	114800	39462108	1600	1600	1600	1600	0
440	20230908	114700	39462108	1600	1600	1600	1600	0
441	20230908	114600	39462108	1600	1600	1600	1600	0
442	20230908	114500	39462108	1600	1600	1600	1600	0
443	20230908	114400	39462108	1600	1600	1600	1600	0
444	20230908	114300	39462108	1600	1600	1600	1600	0
445	20230908	114200	39462108	1600	1600	1600	1600	0
446	20230908	114100	39462108	1600	1600	1600	1600	0
447	20230908	114000	39462108	1600	1600	1600	1600	0
448	20230908	113900	39462108	1600	1600	1600	1600	0
449	20230908	113800	39462108	1600	1600	1600	1600	0
450	20230908	113700	39462108	1600	1600	1600	1600	0
451	20230908	113600	39462108	1600	1600	1600	1600	14
452	20230908	113500	39439708	1600	1600	1600	1600	0
453	20230908	113400	39439708	1600	1600	1600	1600	2
454	20230908	113300	39436508	1598	1599	1600	1598	16
455	20230908	113200	39410915	1600	1600	1600	1600	0
456	20230908	113100	39410915	1600	1600	1600	1600	0
457	20230908	113000	39410915	1600	1600	1600	1600	91
458	20230908	112900	39265315	1600	1600	1600	1600	1
459	20230908	112800	39263715	1600	1600	1600	1600	8
460	20230908	112700	39250915	1600	1600	1600	1600	0
461	20230908	112600	39250915	1600	1600	1600	1600	0
462	20230908	112500	39250915	1600	1600	1600	1600	0
463	20230908	112400	39250915	1600	1600	1600	1600	0
464	20230908	112300	39250915	1600	1600	1600	1600	0
465	20230908	112200	39250915	1600	1600	1600	1600	0
466	20230908	112100	39250915	1600	1600	1600	1600	2
467	20230908	112000	39247715	1600	1600	1600	1600	250
468	20230908	111900	38847715	1597	1597	1597	1597	0
469	20230908	111800	38847715	1597	1599	1599	1597	48
470	20230908	111700	38771053	1597	1597	1597	1597	0
471	20230908	111600	38771053	1597	1597	1597	1597	0
472	20230908	111500	38771053	1597	1597	1597	1597	0
473	20230908	111400	38771053	1597	1597	1597	1597	432
474	20230908	111300	38081149	1597	1598	1598	1597	1614
475	20230908	111200	35503567	1598	1598	1598	1598	0
476	20230908	111100	35503567	1598	1598	1598	1598	1
477	20230908	111000	35501969	1600	1600	1600	1600	0
478	20230908	110900	35501969	1600	1600	1600	1600	380
479	20230908	110800	34893969	1598	1598	1598	1598	0
480	20230908	110700	34893969	1598	1598	1598	1598	0
481	20230908	110600	34893969	1598	1598	1598	1598	0
482	20230908	110500	34893969	1598	1598	1598	1598	0
483	20230908	110400	34893969	1598	1598	1598	1598	1
484	20230908	110300	34892371	1600	1600	1600	1600	368
485	20230908	110200	34303571	1600	1600	1600	1600	0
486	20230908	110100	34303571	1600	1600	1609	1600	1145
487	20230908	110000	32461304	1608	1608	1608	1608	0
488	20230908	105900	32461304	1608	1608	1608	1608	1
489	20230908	105800	32459696	1600	1600	1600	1600	0
490	20230908	105700	32459696	1600	1600	1600	1600	0
491	20230908	105600	32459696	1600	1600	1600	1600	0
492	20230908	105500	32459696	1600	1600	1600	1600	0
493	20230908	105400	32459696	1600	1600	1600	1600	0
494	20230908	105300	32459696	1600	1600	1600	1600	0
495	20230908	105200	32459696	1600	1600	1600	1600	803
496	20230908	105100	31174896	1600	1600	1600	1600	0
497	20230908	105000	31174896	1600	1600	1600	1600	100
498	20230908	104900	31014896	1600	1600	1600	1600	0
499	20230908	104800	31014896	1600	1600	1600	1600	0
500	20230908	104700	31014896	1600	1600	1600	1600	0
501	20230908	104600	31014896	1600	1600	1600	1600	48
502	20230908	104500	30938096	1600	1600	1600	1600	1
503	20230908	104400	30936496	1608	1608	1608	1608	0
504	20230908	104300	30936496	1608	1608	1608	1608	3
505	20230908	104200	30931672	1600	1600	1600	1600	0
506	20230908	104100	30931672	1600	1600	1600	1600	0
507	20230908	104000	30931672	1600	1600	1600	1600	0
508	20230908	103900	30931672	1600	1600	1600	1600	0
509	20230908	103800	30931672	1600	1600	1600	1600	0
510	20230908	103700	30931672	1600	1600	1600	1600	0
511	20230908	103600	30931672	1600	1600	1600	1600	0
512	20230908	103500	30931672	1600	1600	1600	1600	0
513	20230908	103400	30931672	1600	1597	1600	1597	18
514	20230908	103300	30902875	1600	1600	1600	1600	0
515	20230908	103200	30902875	1600	1600	1600	1600	1
516	20230908	103100	30901275	1597	1600	1600	1597	801
517	20230908	103000	29619678	1597	1600	1600	1597	41
518	20230908	102900	29554081	1597	1597	1597	1597	0
519	20230908	102800	29554081	1597	1597	1597	1597	0
520	20230908	102700	29554081	1597	1597	1597	1597	0
521	20230908	102600	29554081	1597	1597	1597	1597	0
522	20230908	102500	29554081	1597	1597	1597	1597	0
523	20230908	102400	29554081	1597	1597	1597	1597	0
524	20230908	102300	29554081	1597	1597	1597	1597	0
525	20230908	102200	29554081	1597	1597	1597	1597	1
526	20230908	102100	29552484	1600	1600	1600	1600	3
527	20230908	102000	29547684	1597	1597	1597	1597	0
528	20230908	101900	29547684	1597	1597	1597	1597	0
529	20230908	101800	29547684	1597	1597	1597	1597	0
530	20230908	101700	29547684	1597	1597	1597	1597	0
531	20230908	101600	29547684	1597	1597	1597	1597	0
532	20230908	101500	29547684	1597	1600	1600	1597	23
533	20230908	101400	29510887	1597	1600	1600	1597	59
534	20230908	101300	29416634	1597	1597	1597	1597	0
535	20230908	101200	29416634	1597	1597	1597	1597	0
536	20230908	101100	29416634	1597	1597	1597	1597	0
537	20230908	101000	29416634	1597	1597	1597	1597	0
538	20230908	100900	29416634	1597	1597	1597	1597	0
539	20230908	100800	29416634	1597	1597	1597	1597	1
540	20230908	100700	29415037	1600	1600	1600	1600	1
541	20230908	100600	29413437	1597	1597	1597	1597	0
542	20230908	100500	29413437	1597	1597	1597	1597	0
543	20230908	100400	29413437	1597	1597	1597	1597	0
544	20230908	100300	29413437	1597	1597	1597	1597	0
545	20230908	100200	29413437	1597	1597	1597	1597	1
546	20230908	100100	29411840	1597	1597	1597	1597	0
547	20230908	100000	29411840	1597	1597	1597	1597	0
548	20230908	095900	29411840	1597	1597	1597	1597	0
549	20230908	095800	29411840	1597	1597	1597	1597	0
550	20230908	095700	29411840	1597	1597	1597	1597	1
551	20230908	095600	29410243	1597	1597	1597	1597	0
552	20230908	095500	29410243	1597	1597	1597	1597	0
553	20230908	095400	29410243	1597	1597	1597	1597	1
554	20230908	095300	29408646	1596	1596	1596	1596	0
555	20230908	095200	29408646	1596	1596	1596	1596	0
556	20230908	095100	29408646	1596	1596	1596	1596	0
557	20230908	095000	29408646	1596	1596	1596	1596	0
558	20230908	094900	29408646	1596	1596	1596	1596	2
559	20230908	094800	29405454	1596	1599	1599	1596	33
560	20230908	094700	29352690	1599	1596	1599	1596	969
561	20230908	094600	27803262	1599	1599	1599	1599	50
562	20230908	094500	27723312	1596	1600	1600	1596	8
563	20230908	094400	27710516	1600	1600	1600	1600	796
564	20230908	094300	26436916	1600	1600	1600	1600	0
565	20230908	094200	26436916	1600	1600	1600	1600	48
566	20230908	094100	26360116	1600	1600	1600	1600	0
567	20230908	094000	26360116	1600	1600	1600	1600	42
568	20230908	093900	26292916	1599	1599	1599	1596	122
569	20230908	093800	26097844	1596	1599	1599	1596	12
570	20230908	093700	26078659	1596	1596	1596	1596	0
571	20230908	093600	26078659	1596	1596	1596	1596	0
572	20230908	093500	26078659	1596	1597	1599	1596	41
573	20230908	093400	26013143	1599	1599	1599	1599	0
574	20230908	093300	26013143	1599	1597	1599	1597	2000
575	20230908	093200	22815693	1596	1597	1597	1596	82
576	20230908	093100	22684741	1598	1598	1598	1598	2
577	20230908	093000	22681545	1596	1596	1596	1596	11
578	20230908	092900	22663989	1596	1596	1596	1596	0
579	20230908	092800	22663989	1596	1598	1598	1596	1600
580	20230908	092700	20110080	1599	1600	1611	1599	193
581	20230908	092600	19801259	1600	1600	1600	1600	1
582	20230908	092500	19799659	1611	1611	1611	1611	0
583	20230908	092400	19799659	1611	1611	1611	1611	0
584	20230908	092300	19799659	1611	1611	1611	1611	0
585	20230908	092200	19799659	1611	1611	1611	1611	0
586	20230908	092100	19799659	1611	1611	1611	1611	0
587	20230908	092000	19799659	1611	1611	1611	1611	0
588	20230908	091900	19799659	1611	1611	1611	1611	0
589	20230908	091800	19799659	1611	1611	1611	1611	0
590	20230908	091700	19799659	1611	1611	1611	1611	0
591	20230908	091600	19799659	1611	1611	1611	1611	1
592	20230908	091500	19798048	1612	1612	1612	1612	0
593	20230908	091400	19798048	1612	1612	1612	1612	0
594	20230908	091300	19798048	1612	1610	1612	1610	9
595	20230908	091200	19783548	1610	1610	1610	1610	0
596	20230908	091100	19783548	1610	1610	1610	1610	0
597	20230908	091000	19783548	1610	1610	1610	1610	0
598	20230908	090900	19783548	1610	1606	1610	1596	7803
599	20230908	090800	7318065	1606	1606	1606	1606	0
600	20230908	090700	7318065	1606	1606	1606	1606	0
601	20230908	090600	7318065	1606	1606	1606	1606	215
602	20230908	090500	6972775	1605	1606	1606	1605	1436
603	20230908	090400	4666560	1606	1606	1606	1606	1
604	20230908	090300	4664954	1606	1608	1608	1606	29
605	20230908	090200	4618370	1608	1608	1608	1608	0
606	20230908	090100	4618370	1608	1613	1613	1608	29
607	20230908	090000	4571640	1620	1620	1620	1620	2822