KissMeData/032080/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190400	53296156	1660	1660	1660	1660	1970
3	20230904	190300	53296156	1660	1660	1660	1660	0
4	20230904	190200	53296156	1660	1660	1660	1660	0
5	20230904	190100	53296156	1660	1660	1660	1660	0
6	20230904	190000	53296156	1660	1660	1660	1660	0
7	20230904	185900	53296156	1660	1660	1660	1660	0
8	20230904	185800	53296156	1660	1660	1660	1660	0
9	20230904	185700	53296156	1660	1660	1660	1660	0
10	20230904	185600	53296156	1660	1660	1660	1660	0
11	20230904	185500	53296156	1660	1660	1660	1660	0
12	20230904	185400	53296156	1660	1660	1660	1660	0
13	20230904	185300	53296156	1660	1660	1660	1660	0
14	20230904	185200	53296156	1660	1660	1660	1660	0
15	20230904	185100	53296156	1660	1660	1660	1660	0
16	20230904	185000	53296156	1660	1660	1660	1660	0
17	20230904	184900	53296156	1660	1660	1660	1660	0
18	20230904	184800	53296156	1660	1660	1660	1660	0
19	20230904	184700	53296156	1660	1660	1660	1660	0
20	20230904	184600	53296156	1660	1660	1660	1660	0
21	20230904	184500	53296156	1660	1660	1660	1660	0
22	20230904	184400	53296156	1660	1660	1660	1660	0
23	20230904	184300	53296156	1660	1660	1660	1660	0
24	20230904	184200	53296156	1660	1660	1660	1660	0
25	20230904	184100	53296156	1660	1660	1660	1660	0
26	20230904	184000	53296156	1660	1660	1660	1660	0
27	20230904	183900	53296156	1660	1660	1660	1660	0
28	20230904	183800	53296156	1660	1660	1660	1660	0
29	20230904	183700	53296156	1660	1660	1660	1660	0
30	20230904	183600	53296156	1660	1660	1660	1660	0
31	20230904	183500	53296156	1660	1660	1660	1660	0
32	20230904	183400	53296156	1660	1660	1660	1660	1970
33	20230904	183300	53296156	1660	1660	1660	1660	0
34	20230904	183200	53296156	1660	1660	1660	1660	0
35	20230904	183100	53296156	1660	1660	1660	1660	0
36	20230904	183000	53296156	1660	1660	1660	1660	0
37	20230904	182900	53296156	1660	1660	1660	1660	0
38	20230904	182800	53296156	1660	1660	1660	1660	0
39	20230904	182700	53296156	1660	1660	1660	1660	0
40	20230904	182600	53296156	1660	1660	1660	1660	0
41	20230904	182500	53296156	1660	1660	1660	1660	0
42	20230904	182400	53296156	1660	1660	1660	1660	0
43	20230904	182300	53296156	1660	1660	1660	1660	0
44	20230904	182200	53296156	1660	1660	1660	1660	0
45	20230904	182100	53296156	1660	1660	1660	1660	0
46	20230904	182000	53296156	1660	1660	1660	1660	0
47	20230904	181900	53296156	1660	1660	1660	1660	0
48	20230904	181800	53296156	1660	1660	1660	1660	0
49	20230904	181700	53296156	1660	1660	1660	1660	0
50	20230904	181600	53296156	1660	1660	1660	1660	0
51	20230904	181500	53296156	1660	1660	1660	1660	0
52	20230904	181400	53296156	1660	1660	1660	1660	0
53	20230904	181300	53296156	1660	1660	1660	1660	0
54	20230904	181200	53296156	1660	1660	1660	1660	0
55	20230904	181100	53296156	1660	1660	1660	1660	0
56	20230904	181000	53296156	1660	1660	1660	1660	0
57	20230904	180900	53296156	1660	1660	1660	1660	0
58	20230904	180800	53296156	1660	1660	1660	1660	0
59	20230904	180700	53296156	1660	1660	1660	1660	0
60	20230904	180600	53296156	1660	1660	1660	1660	0
61	20230904	180500	53296156	1660	1660	1660	1660	0
62	20230904	180400	53296156	1660	1660	1660	1660	1970
63	20230904	180300	53296156	1660	1660	1660	1660	0
64	20230904	180200	53296156	1660	1660	1660	1660	0
65	20230904	180100	53296156	1660	1660	1660	1660	0
66	20230904	180000	53296156	1660	1660	1660	1660	0
67	20230904	175900	53296156	1660	1660	1660	1660	0
68	20230904	175800	53296156	1660	1660	1660	1660	0
69	20230904	175700	53296156	1660	1660	1660	1660	0
70	20230904	175600	53296156	1660	1660	1660	1660	0
71	20230904	175500	53296156	1660	1660	1660	1660	0
72	20230904	175400	53296156	1660	1660	1660	1660	0
73	20230904	175300	53296156	1660	1660	1660	1660	0
74	20230904	175200	53296156	1660	1660	1660	1660	0
75	20230904	175100	53296156	1660	1660	1660	1660	0
76	20230904	175000	53296156	1660	1660	1660	1660	0
77	20230904	174900	53296156	1660	1660	1660	1660	0
78	20230904	174800	53296156	1660	1660	1660	1660	0
79	20230904	174700	53296156	1660	1660	1660	1660	0
80	20230904	174600	53296156	1660	1660	1660	1660	0
81	20230904	174500	53296156	1660	1660	1660	1660	0
82	20230904	174400	53296156	1660	1660	1660	1660	0
83	20230904	174300	53296156	1660	1660	1660	1660	0
84	20230904	174200	53296156	1660	1660	1660	1660	0
85	20230904	174100	53296156	1660	1660	1660	1660	0
86	20230904	174000	53296156	1660	1660	1660	1660	0
87	20230904	173900	53296156	1660	1660	1660	1660	0
88	20230904	173800	53296156	1660	1660	1660	1660	0
89	20230904	173700	53296156	1660	1660	1660	1660	0
90	20230904	173600	53296156	1660	1660	1660	1660	0
91	20230904	173500	53296156	1660	1660	1660	1660	0
92	20230904	173400	53296156	1660	1660	1660	1660	1970
93	20230904	173300	53296156	1660	1660	1660	1660	0
94	20230904	173200	53296156	1660	1660	1660	1660	0
95	20230904	173100	53296156	1660	1660	1660	1660	0
96	20230904	173000	53296156	1660	1660	1660	1660	0
97	20230904	172900	53296156	1660	1660	1660	1660	0
98	20230904	172800	53296156	1660	1660	1660	1660	0
99	20230904	172700	53296156	1660	1660	1660	1660	0
100	20230904	172600	53296156	1660	1660	1660	1660	0
101	20230904	172500	53296156	1660	1660	1660	1660	0
102	20230904	172400	53296156	1660	1660	1660	1660	0
103	20230904	172300	53296156	1660	1660	1660	1660	0
104	20230904	172200	53296156	1660	1660	1660	1660	0
105	20230904	172100	53296156	1660	1660	1660	1660	0
106	20230904	172000	53296156	1660	1660	1660	1660	0
107	20230904	171900	53296156	1660	1660	1660	1660	0
108	20230904	171800	53296156	1660	1660	1660	1660	0
109	20230904	171700	53296156	1660	1660	1660	1660	0
110	20230904	171600	53296156	1660	1660	1660	1660	0
111	20230904	171500	53296156	1660	1660	1660	1660	0
112	20230904	171400	53296156	1660	1660	1660	1660	0
113	20230904	171300	53296156	1660	1660	1660	1660	0
114	20230904	171200	53296156	1660	1660	1660	1660	0
115	20230904	171100	53296156	1660	1660	1660	1660	0
116	20230904	171000	53296156	1660	1660	1660	1660	0
117	20230904	170900	53296156	1660	1660	1660	1660	0
118	20230904	170800	53296156	1660	1660	1660	1660	0
119	20230904	170700	53296156	1660	1660	1660	1660	0
120	20230904	170600	53296156	1660	1660	1660	1660	0
121	20230904	170500	53296156	1660	1660	1660	1660	0
122	20230904	170400	53296156	1660	1660	1660	1660	1970
123	20230904	170300	53296156	1660	1660	1660	1660	0
124	20230904	170200	53296156	1660	1660	1660	1660	0
125	20230904	170100	53296156	1660	1660	1660	1660	0
126	20230904	170000	53296156	1660	1660	1660	1660	0
127	20230904	165900	53296156	1660	1660	1660	1660	0
128	20230904	165800	53296156	1660	1660	1660	1660	0
129	20230904	165700	53296156	1660	1660	1660	1660	0
130	20230904	165600	53296156	1660	1660	1660	1660	0
131	20230904	165500	53296156	1660	1660	1660	1660	0
132	20230904	165400	53296156	1660	1660	1660	1660	0
133	20230904	165300	53296156	1660	1660	1660	1660	0
134	20230904	165200	53296156	1660	1660	1660	1660	0
135	20230904	165100	53296156	1660	1660	1660	1660	0
136	20230904	165000	53296156	1660	1660	1660	1660	0
137	20230904	164900	53296156	1660	1660	1660	1660	0
138	20230904	164800	53296156	1660	1660	1660	1660	0
139	20230904	164700	53296156	1660	1660	1660	1660	0
140	20230904	164600	53296156	1660	1660	1660	1660	0
141	20230904	164500	53296156	1660	1660	1660	1660	0
142	20230904	164400	53296156	1660	1660	1660	1660	0
143	20230904	164300	53296156	1660	1660	1660	1660	0
144	20230904	164200	53296156	1660	1660	1660	1660	0
145	20230904	164100	53296156	1660	1660	1660	1660	0
146	20230904	164000	53296156	1660	1660	1660	1660	0
147	20230904	163900	53296156	1660	1660	1660	1660	0
148	20230904	163800	53296156	1660	1660	1660	1660	0
149	20230904	163700	53296156	1660	1660	1660	1660	0
150	20230904	163600	53296156	1660	1660	1660	1660	0
151	20230904	163500	53296156	1660	1660	1660	1660	0
152	20230904	163400	53296156	1660	1660	1660	1660	1970
153	20230904	163300	53296156	1660	1660	1660	1660	0
154	20230904	163200	53296156	1660	1660	1660	1660	0
155	20230904	163100	53296156	1660	1660	1660	1660	0
156	20230904	163000	53296156	1660	1660	1660	1660	0
157	20230904	162900	53296156	1660	1660	1660	1660	0
158	20230904	162800	53296156	1660	1660	1660	1660	0
159	20230904	162700	53296156	1660	1660	1660	1660	0
160	20230904	162600	53296156	1660	1660	1660	1660	0
161	20230904	162500	53296156	1660	1660	1660	1660	0
162	20230904	162400	53296156	1660	1660	1660	1660	0
163	20230904	162300	53296156	1660	1660	1660	1660	0
164	20230904	162200	53296156	1660	1660	1660	1660	0
165	20230904	162100	53296156	1660	1660	1660	1660	0
166	20230904	162000	53296156	1660	1660	1660	1660	0
167	20230904	161900	53296156	1660	1660	1660	1660	0
168	20230904	161800	53296156	1660	1660	1660	1660	0
169	20230904	161700	53296156	1660	1660	1660	1660	0
170	20230904	161600	53296156	1660	1660	1660	1660	0
171	20230904	161500	53296156	1660	1660	1660	1660	0
172	20230904	161400	53296156	1660	1660	1660	1660	0
173	20230904	161300	53296156	1660	1660	1660	1660	0
174	20230904	161200	53296156	1660	1660	1660	1660	0
175	20230904	161100	53296156	1660	1660	1660	1660	0
176	20230904	161000	53296156	1660	1660	1660	1660	0
177	20230904	160900	53296156	1660	1660	1660	1660	0
178	20230904	160800	53296156	1660	1660	1660	1660	0
179	20230904	160700	53296156	1660	1660	1660	1660	0
180	20230904	160600	53296156	1660	1660	1660	1660	0
181	20230904	160500	53296156	1660	1660	1660	1660	0
182	20230904	160400	53296156	1660	1660	1660	1660	1970
183	20230904	160300	53296156	1660	1660	1660	1660	0
184	20230904	160200	53296156	1660	1660	1660	1660	0
185	20230904	160100	53296156	1660	1660	1660	1660	0
186	20230904	160000	53296156	1660	1660	1660	1660	0
187	20230904	155900	53296156	1660	1660	1660	1660	0
188	20230904	155800	53296156	1660	1660	1660	1660	0
189	20230904	155700	53296156	1660	1660	1660	1660	0
190	20230904	155600	53296156	1660	1660	1660	1660	0
191	20230904	155500	53296156	1660	1660	1660	1660	0
192	20230904	155400	53296156	1660	1660	1660	1660	0
193	20230904	155300	53296156	1660	1660	1660	1660	0
194	20230904	155200	53296156	1660	1660	1660	1660	0
195	20230904	155100	53296156	1660	1660	1660	1660	0
196	20230904	155000	53296156	1660	1660	1660	1660	0
197	20230904	154900	53296156	1660	1660	1660	1660	0
198	20230904	154800	53296156	1660	1660	1660	1660	0
199	20230904	154700	53296156	1660	1660	1660	1660	0
200	20230904	154600	53296156	1660	1660	1660	1660	0
201	20230904	154500	53296156	1660	1660	1660	1660	0
202	20230904	154400	53296156	1660	1660	1660	1660	0
203	20230904	154300	53296156	1660	1660	1660	1660	0
204	20230904	154200	53296156	1660	1660	1660	1660	0
205	20230904	154100	53296156	1660	1660	1660	1660	0
206	20230904	154000	53296156	1660	1660	1660	1660	0
207	20230904	153900	53296156	1660	1660	1660	1660	0
208	20230904	153800	53296156	1660	1660	1660	1660	0
209	20230904	153700	53296156	1660	1660	1660	1660	0
210	20230904	153600	53296156	1660	1660	1660	1660	0
211	20230904	153500	53296156	1660	1660	1660	1660	0
212	20230904	153400	53296156	1660	1660	1660	1660	1970
213	20230904	153300	53296156	1660	1660	1660	1660	0
214	20230904	153200	53296156	1660	1660	1660	1660	0
215	20230904	153100	53296156	1660	1660	1660	1660	0
216	20230904	153000	53296156	1660	1660	1660	1660	1970
217	20230904	152900	50025956	1670	1670	1670	1670	0
218	20230904	152800	50025956	1670	1670	1670	1670	0
219	20230904	152700	50025956	1670	1670	1670	1670	0
220	20230904	152600	50025956	1670	1670	1670	1670	0
221	20230904	152500	50025956	1670	1670	1670	1670	0
222	20230904	152400	50025956	1670	1670	1670	1670	0
223	20230904	152300	50025956	1670	1670	1670	1670	0
224	20230904	152200	50025956	1670	1670	1670	1670	0
225	20230904	152100	50025956	1670	1670	1670	1670	0
226	20230904	152000	50025956	1670	1670	1670	1670	0
227	20230904	151900	50025956	1670	1660	1672	1660	3164
228	20230904	151800	44773683	1670	1670	1670	1670	1
229	20230904	151700	44772013	1669	1669	1669	1669	2
230	20230904	151600	44768675	1669	1668	1669	1660	2398
231	20230904	151500	40786130	1669	1669	1669	1669	130
232	20230904	151400	40569160	1669	1669	1669	1669	0
233	20230904	151300	40569160	1669	1669	1669	1669	82
234	20230904	151200	40432302	1670	1670	1670	1670	0
235	20230904	151100	40432302	1670	1670	1670	1670	720
236	20230904	151000	39229902	1670	1670	1670	1670	2
237	20230904	150900	39226562	1670	1670	1670	1670	0
238	20230904	150800	39226562	1670	1670	1670	1670	0
239	20230904	150700	39226562	1670	1670	1670	1670	48
240	20230904	150600	39146402	1670	1670	1670	1670	0
241	20230904	150500	39146402	1670	1670	1670	1670	1
242	20230904	150400	39144732	1670	1670	1670	1670	0
243	20230904	150300	39144732	1670	1661	1670	1660	1374
244	20230904	150200	36863838	1670	1670	1670	1670	0
245	20230904	150100	36863838	1670	1670	1670	1670	0
246	20230904	150000	36863838	1670	1670	1670	1670	0
247	20230904	145900	36863838	1670	1670	1670	1670	1
248	20230904	145800	36862168	1670	1670	1670	1670	0
249	20230904	145700	36862168	1670	1670	1670	1670	0
250	20230904	145600	36862168	1670	1670	1670	1670	0
251	20230904	145500	36862168	1670	1670	1670	1670	0
252	20230904	145400	36862168	1670	1670	1670	1670	0
253	20230904	145300	36862168	1670	1670	1670	1670	0
254	20230904	145200	36862168	1670	1670	1670	1670	0
255	20230904	145100	36862168	1670	1670	1670	1670	0
256	20230904	145000	36862168	1670	1670	1670	1670	0
257	20230904	144900	36862168	1670	1670	1670	1670	3
258	20230904	144800	36857158	1670	1670	1670	1670	0
259	20230904	144700	36857158	1670	1670	1670	1670	0
260	20230904	144600	36857158	1670	1670	1670	1670	0
261	20230904	144500	36857158	1670	1670	1670	1670	0
262	20230904	144400	36857158	1670	1660	1670	1660	157
263	20230904	144300	36596528	1660	1663	1663	1660	4581
264	20230904	144200	28991795	1663	1663	1663	1663	0
265	20230904	144100	28991795	1663	1663	1663	1663	6
266	20230904	144000	28981817	1672	1672	1672	1672	0
267	20230904	143900	28981817	1672	1672	1672	1672	0
268	20230904	143800	28981817	1672	1672	1672	1672	0
269	20230904	143700	28981817	1672	1672	1672	1672	0
270	20230904	143600	28981817	1672	1672	1672	1672	0
271	20230904	143500	28981817	1672	1672	1672	1672	0
272	20230904	143400	28981817	1672	1672	1672	1672	0
273	20230904	143300	28981817	1672	1672	1672	1672	0
274	20230904	143200	28981817	1672	1672	1672	1672	0
275	20230904	143100	28981817	1672	1672	1672	1672	0
276	20230904	143000	28981817	1672	1672	1672	1672	0
277	20230904	142900	28981817	1672	1672	1672	1672	0
278	20230904	142800	28981817	1672	1672	1672	1672	2
279	20230904	142700	28978473	1673	1673	1673	1673	0
280	20230904	142600	28978473	1673	1673	1673	1673	0
281	20230904	142500	28978473	1673	1673	1673	1673	0
282	20230904	142400	28978473	1673	1673	1673	1673	0
283	20230904	142300	28978473	1673	1668	1673	1661	2613
284	20230904	142200	24637928	1668	1668	1668	1668	2
285	20230904	142100	24634592	1669	1669	1669	1669	0
286	20230904	142000	24634592	1669	1669	1669	1669	0
287	20230904	141900	24634592	1669	1669	1669	1669	0
288	20230904	141800	24634592	1669	1669	1669	1669	0
289	20230904	141700	24634592	1669	1669	1669	1669	0
290	20230904	141600	24634592	1669	1669	1669	1669	0
291	20230904	141500	24634592	1669	1669	1669	1669	0
292	20230904	141400	24634592	1669	1669	1669	1669	0
293	20230904	141300	24634592	1669	1678	1678	1669	1005
294	20230904	141200	22956669	1678	1678	1678	1678	0
295	20230904	141100	22956669	1678	1678	1678	1678	0
296	20230904	141000	22956669	1678	1676	1678	1676	21
297	20230904	140900	22921468	1677	1676	1677	1676	5
298	20230904	140800	22913086	1676	1675	1676	1675	4
299	20230904	140700	22906385	1675	1675	1675	1675	0
300	20230904	140600	22906385	1675	1674	1675	1674	4
301	20230904	140500	22899688	1674	1672	1674	1672	189
302	20230904	140400	22583674	1672	1670	1672	1670	507
303	20230904	140300	21736982	1670	1670	1670	1670	0
304	20230904	140200	21736982	1670	1670	1670	1670	0
305	20230904	140100	21736982	1670	1670	1670	1670	0
306	20230904	140000	21736982	1670	1670	1670	1670	0
307	20230904	135900	21736982	1670	1670	1670	1670	0
308	20230904	135800	21736982	1670	1670	1670	1670	0
309	20230904	135700	21736982	1670	1670	1670	1670	0
310	20230904	135600	21736982	1670	1670	1670	1670	0
311	20230904	135500	21736982	1670	1670	1670	1670	0
312	20230904	135400	21736982	1670	1670	1670	1670	0
313	20230904	135300	21736982	1670	1670	1670	1670	0
314	20230904	135200	21736982	1670	1670	1670	1670	0
315	20230904	135100	21736982	1670	1670	1670	1670	0
316	20230904	135000	21736982	1670	1670	1670	1670	0
317	20230904	134900	21736982	1670	1670	1670	1670	0
318	20230904	134800	21736982	1670	1670	1670	1670	0
319	20230904	134700	21736982	1670	1670	1670	1670	0
320	20230904	134600	21736982	1670	1670	1670	1670	0
321	20230904	134500	21736982	1670	1670	1670	1670	0
322	20230904	134400	21736982	1670	1670	1670	1670	100
323	20230904	134300	21569982	1670	1670	1670	1670	0
324	20230904	134200	21569982	1670	1670	1670	1670	0
325	20230904	134100	21569982	1670	1670	1670	1670	0
326	20230904	134000	21569982	1670	1670	1670	1670	0
327	20230904	133900	21569982	1670	1670	1670	1670	0
328	20230904	133800	21569982	1670	1670	1670	1670	0
329	20230904	133700	21569982	1670	1670	1670	1670	3
330	20230904	133600	21564972	1670	1670	1670	1670	0
331	20230904	133500	21564972	1670	1670	1670	1670	0
332	20230904	133400	21564972	1670	1669	1670	1669	109
333	20230904	133300	21383050	1669	1669	1669	1669	0
334	20230904	133200	21383050	1669	1669	1669	1669	0
335	20230904	133100	21383050	1669	1669	1669	1669	0
336	20230904	133000	21383050	1669	1669	1669	1669	0
337	20230904	132900	21383050	1669	1669	1669	1669	0
338	20230904	132800	21383050	1669	1669	1669	1669	0
339	20230904	132700	21383050	1669	1669	1669	1669	1
340	20230904	132600	21381381	1662	1662	1662	1662	0
341	20230904	132500	21381381	1662	1662	1662	1662	0
342	20230904	132400	21381381	1662	1662	1662	1662	27
343	20230904	132300	21336507	1662	1662	1662	1662	0
344	20230904	132200	21336507	1662	1662	1662	1662	0
345	20230904	132100	21336507	1662	1662	1662	1662	500
346	20230904	132000	20505507	1662	1662	1662	1662	0
347	20230904	131900	20505507	1662	1662	1662	1662	0
348	20230904	131800	20505507	1662	1662	1662	1662	0
349	20230904	131700	20505507	1662	1662	1662	1662	0
350	20230904	131600	20505507	1662	1662	1662	1662	0
351	20230904	131500	20505507	1662	1662	1662	1662	0
352	20230904	131400	20505507	1662	1662	1662	1662	0
353	20230904	131300	20505507	1662	1662	1662	1662	0
354	20230904	131200	20505507	1662	1662	1662	1662	0
355	20230904	131100	20505507	1662	1662	1662	1662	0
356	20230904	131000	20505507	1662	1662	1662	1662	0
357	20230904	130900	20505507	1662	1662	1662	1662	0
358	20230904	130800	20505507	1662	1662	1662	1662	0
359	20230904	130700	20505507	1662	1662	1662	1662	0
360	20230904	130600	20505507	1662	1662	1662	1662	0
361	20230904	130500	20505507	1662	1662	1662	1662	0
362	20230904	130400	20505507	1662	1662	1662	1662	0
363	20230904	130300	20505507	1662	1671	1671	1662	20
364	20230904	130200	20472096	1672	1672	1672	1672	20
365	20230904	130100	20438656	1661	1661	1661	1661	0
366	20230904	130000	20438656	1661	1661	1661	1661	0
367	20230904	125900	20438656	1661	1661	1661	1661	0
368	20230904	125800	20438656	1661	1661	1661	1661	0
369	20230904	125700	20438656	1661	1661	1661	1661	0
370	20230904	125600	20438656	1661	1663	1663	1661	331
371	20230904	125500	19888796	1662	1662	1662	1662	0
372	20230904	125400	19888796	1662	1662	1662	1662	0
373	20230904	125300	19888796	1662	1662	1662	1662	0
374	20230904	125200	19888796	1662	1664	1664	1662	37
375	20230904	125100	19827295	1663	1663	1663	1663	0
376	20230904	125000	19827295	1663	1663	1663	1663	0
377	20230904	124900	19827295	1663	1663	1663	1663	0
378	20230904	124800	19827295	1663	1663	1663	1663	109
379	20230904	124700	19646028	1663	1663	1663	1663	0
380	20230904	124600	19646028	1663	1663	1663	1663	0
381	20230904	124500	19646028	1663	1663	1663	1663	0
382	20230904	124400	19646028	1663	1663	1663	1663	0
383	20230904	124300	19646028	1663	1663	1663	1663	0
384	20230904	124200	19646028	1663	1663	1663	1663	0
385	20230904	124100	19646028	1663	1663	1663	1663	0
386	20230904	124000	19646028	1663	1663	1663	1663	0
387	20230904	123900	19646028	1663	1663	1663	1663	0
388	20230904	123800	19646028	1663	1663	1663	1663	0
389	20230904	123700	19646028	1663	1663	1663	1663	2
390	20230904	123600	19642702	1661	1661	1661	1661	0
391	20230904	123500	19642702	1661	1661	1661	1661	0
392	20230904	123400	19642702	1661	1661	1661	1661	0
393	20230904	123300	19642702	1661	1661	1661	1661	0
394	20230904	123200	19642702	1661	1661	1661	1661	0
395	20230904	123100	19642702	1661	1661	1661	1661	0
396	20230904	123000	19642702	1661	1661	1661	1661	0
397	20230904	122900	19642702	1661	1661	1661	1661	0
398	20230904	122800	19642702	1661	1661	1661	1661	0
399	20230904	122700	19642702	1661	1661	1661	1661	0
400	20230904	122600	19642702	1661	1661	1661	1661	0
401	20230904	122500	19642702	1661	1661	1661	1661	0
402	20230904	122400	19642702	1661	1661	1661	1661	0
403	20230904	122300	19642702	1661	1661	1661	1661	0
404	20230904	122200	19642702	1661	1661	1661	1661	0
405	20230904	122100	19642702	1661	1662	1662	1661	2
406	20230904	122000	19639379	1660	1660	1660	1660	0
407	20230904	121900	19639379	1660	1660	1660	1660	0
408	20230904	121800	19639379	1660	1660	1660	1660	0
409	20230904	121700	19639379	1660	1666	1666	1660	497
410	20230904	121600	18812644	1666	1666	1666	1666	1
411	20230904	121500	18810978	1675	1675	1675	1675	0
412	20230904	121400	18810978	1675	1675	1675	1675	0
413	20230904	121300	18810978	1675	1675	1675	1675	0
414	20230904	121200	18810978	1675	1675	1675	1675	15
415	20230904	121100	18785853	1675	1675	1675	1675	10
416	20230904	121000	18769103	1664	1664	1664	1664	0
417	20230904	120900	18769103	1664	1664	1664	1664	0
418	20230904	120800	18769103	1664	1664	1664	1664	0
419	20230904	120700	18769103	1664	1664	1664	1664	0
420	20230904	120600	18769103	1664	1664	1664	1664	0
421	20230904	120500	18769103	1664	1664	1664	1664	0
422	20230904	120400	18769103	1664	1664	1664	1664	0
423	20230904	120300	18769103	1664	1664	1664	1664	0
424	20230904	120200	18769103	1664	1664	1664	1664	0
425	20230904	120100	18769103	1664	1664	1664	1664	0
426	20230904	120000	18769103	1664	1664	1664	1664	0
427	20230904	115900	18769103	1664	1664	1664	1664	0
428	20230904	115800	18769103	1664	1664	1664	1664	0
429	20230904	115700	18769103	1664	1664	1664	1664	0
430	20230904	115600	18769103	1664	1664	1664	1664	0
431	20230904	115500	18769103	1664	1664	1664	1664	0
432	20230904	115400	18769103	1664	1664	1664	1664	0
433	20230904	115300	18769103	1664	1664	1664	1664	0
434	20230904	115200	18769103	1664	1664	1664	1664	0
435	20230904	115100	18769103	1664	1664	1664	1664	0
436	20230904	115000	18769103	1664	1664	1664	1664	0
437	20230904	114900	18769103	1664	1664	1664	1664	0
438	20230904	114800	18769103	1664	1664	1664	1664	0
439	20230904	114700	18769103	1664	1664	1664	1664	0
440	20230904	114600	18769103	1664	1664	1664	1664	0
441	20230904	114500	18769103	1664	1670	1670	1664	830
442	20230904	114400	17386300	1670	1670	1670	1670	0
443	20230904	114300	17386300	1670	1670	1670	1670	0
444	20230904	114200	17386300	1670	1670	1670	1670	0
445	20230904	114100	17386300	1670	1671	1671	1670	96
446	20230904	114000	17225947	1672	1672	1672	1672	0
447	20230904	113900	17225947	1672	1672	1672	1672	24
448	20230904	113800	17185819	1672	1673	1673	1672	25
449	20230904	113700	17143995	1673	1673	1673	1673	0
450	20230904	113600	17143995	1673	1673	1673	1673	0
451	20230904	113500	17143995	1673	1673	1673	1673	0
452	20230904	113400	17143995	1673	1673	1673	1673	0
453	20230904	113300	17143995	1673	1673	1673	1673	0
454	20230904	113200	17143995	1673	1673	1673	1673	1
455	20230904	113100	17142322	1674	1680	1680	1674	1146
456	20230904	113000	15222725	1680	1680	1680	1680	0
457	20230904	112900	15222725	1680	1680	1680	1680	0
458	20230904	112800	15222725	1680	1680	1680	1680	5
459	20230904	112700	15214325	1680	1680	1680	1680	0
460	20230904	112600	15214325	1680	1680	1680	1680	31
461	20230904	112500	15162245	1675	1675	1675	1675	0
462	20230904	112400	15162245	1675	1677	1677	1675	126
463	20230904	112300	14951190	1680	1680	1680	1680	1
464	20230904	112200	14949510	1677	1677	1677	1677	0
465	20230904	112100	14949510	1677	1677	1677	1677	0
466	20230904	112000	14949510	1677	1677	1677	1677	1
467	20230904	111900	14947833	1680	1680	1680	1680	1190
468	20230904	111800	12948633	1676	1676	1676	1676	0
469	20230904	111700	12948633	1676	1676	1676	1676	58
470	20230904	111600	12851425	1676	1676	1676	1676	0
471	20230904	111500	12851425	1676	1676	1676	1676	0
472	20230904	111400	12851425	1676	1676	1676	1676	0
473	20230904	111300	12851425	1676	1676	1676	1676	0
474	20230904	111200	12851425	1676	1676	1676	1676	0
475	20230904	111100	12851425	1676	1676	1676	1676	0
476	20230904	111000	12851425	1676	1676	1676	1676	0
477	20230904	110900	12851425	1676	1676	1676	1676	0
478	20230904	110800	12851425	1676	1676	1676	1676	0
479	20230904	110700	12851425	1676	1676	1676	1676	0
480	20230904	110600	12851425	1676	1676	1676	1676	0
481	20230904	110500	12851425	1676	1676	1676	1676	0
482	20230904	110400	12851425	1676	1676	1676	1676	0
483	20230904	110300	12851425	1676	1678	1678	1676	4
484	20230904	110200	12844715	1677	1677	1677	1677	0
485	20230904	110100	12844715	1677	1677	1677	1677	0
486	20230904	110000	12844715	1677	1677	1677	1677	87
487	20230904	105900	12698816	1676	1676	1676	1676	0
488	20230904	105800	12698816	1676	1676	1676	1676	0
489	20230904	105700	12698816	1676	1676	1676	1676	0
490	20230904	105600	12698816	1676	1676	1676	1676	0
491	20230904	105500	12698816	1676	1676	1676	1676	0
492	20230904	105400	12698816	1676	1676	1676	1676	0
493	20230904	105300	12698816	1676	1676	1676	1676	0
494	20230904	105200	12698816	1676	1676	1676	1676	0
495	20230904	105100	12698816	1676	1676	1676	1676	0
496	20230904	105000	12698816	1676	1682	1682	1676	46
497	20230904	104900	12621634	1694	1682	1694	1682	201
498	20230904	104800	12281346	1694	1683	1694	1683	1968
499	20230904	104700	8963098	1683	1683	1683	1683	0
500	20230904	104600	8963098	1683	1683	1683	1683	0
501	20230904	104500	8963098	1683	1683	1683	1683	0
502	20230904	104400	8963098	1683	1683	1683	1683	0
503	20230904	104300	8963098	1683	1683	1683	1683	0
504	20230904	104200	8963098	1683	1683	1683	1683	1
505	20230904	104100	8961415	1685	1676	1685	1676	324
506	20230904	104000	8418382	1676	1676	1676	1676	894
507	20230904	103900	6920038	1677	1677	1677	1677	106
508	20230904	103800	6742276	1678	1678	1678	1678	277
509	20230904	103700	6277470	1685	1685	1685	1685	4
510	20230904	103600	6270730	1678	1678	1678	1678	0
511	20230904	103500	6270730	1678	1678	1678	1678	0
512	20230904	103400	6270730	1678	1678	1678	1678	90
513	20230904	103300	6119710	1686	1686	1686	1686	0
514	20230904	103200	6119710	1686	1686	1686	1686	0
515	20230904	103100	6119710	1686	1686	1686	1686	0
516	20230904	103000	6119710	1686	1686	1686	1686	0
517	20230904	102900	6119710	1686	1686	1686	1686	0
518	20230904	102800	6119710	1686	1686	1686	1686	0
519	20230904	102700	6119710	1686	1686	1686	1686	0
520	20230904	102600	6119710	1686	1686	1686	1686	0
521	20230904	102500	6119710	1686	1686	1686	1686	0
522	20230904	102400	6119710	1686	1686	1686	1686	0
523	20230904	102300	6119710	1686	1686	1686	1686	0
524	20230904	102200	6119710	1686	1686	1686	1686	0
525	20230904	102100	6119710	1686	1686	1686	1686	0
526	20230904	102000	6119710	1686	1686	1686	1686	1
527	20230904	101900	6118024	1687	1687	1687	1687	0
528	20230904	101800	6118024	1687	1687	1687	1687	0
529	20230904	101700	6118024	1687	1687	1687	1687	0
530	20230904	101600	6118024	1687	1687	1687	1687	0
531	20230904	101500	6118024	1687	1687	1687	1687	31
532	20230904	101400	6065727	1678	1678	1678	1678	0
533	20230904	101300	6065727	1678	1678	1678	1678	0
534	20230904	101200	6065727	1678	1678	1678	1678	0
535	20230904	101100	6065727	1678	1678	1678	1678	0
536	20230904	101000	6065727	1678	1678	1678	1678	0
537	20230904	100900	6065727	1678	1678	1678	1678	0
538	20230904	100800	6065727	1678	1678	1678	1678	0
539	20230904	100700	6065727	1678	1678	1678	1678	0
540	20230904	100600	6065727	1678	1678	1678	1678	1
541	20230904	100500	6064049	1687	1687	1687	1687	0
542	20230904	100400	6064049	1687	1687	1687	1687	0
543	20230904	100300	6064049	1687	1687	1687	1687	0
544	20230904	100200	6064049	1687	1687	1687	1687	1
545	20230904	100100	6062362	1687	1687	1687	1687	0
546	20230904	100000	6062362	1687	1687	1687	1687	0
547	20230904	095900	6062362	1687	1687	1687	1687	0
548	20230904	095800	6062362	1687	1687	1687	1687	0
549	20230904	095700	6062362	1687	1687	1687	1687	0
550	20230904	095600	6062362	1687	1687	1687	1687	0
551	20230904	095500	6062362	1687	1687	1687	1687	0
552	20230904	095400	6062362	1687	1687	1687	1687	0
553	20230904	095300	6062362	1687	1687	1687	1687	0
554	20230904	095200	6062362	1687	1687	1687	1687	0
555	20230904	095100	6062362	1687	1687	1687	1687	0
556	20230904	095000	6062362	1687	1687	1687	1687	0
557	20230904	094900	6062362	1687	1687	1687	1687	0
558	20230904	094800	6062362	1687	1687	1687	1687	0
559	20230904	094700	6062362	1687	1687	1687	1687	2
560	20230904	094600	6058988	1677	1677	1677	1677	0
561	20230904	094500	6058988	1677	1677	1677	1677	0
562	20230904	094400	6058988	1677	1677	1677	1677	1
563	20230904	094300	6057311	1687	1687	1687	1687	0
564	20230904	094200	6057311	1687	1687	1687	1687	0
565	20230904	094100	6057311	1687	1687	1687	1687	0
566	20230904	094000	6057311	1687	1687	1687	1687	0
567	20230904	093900	6057311	1687	1687	1687	1687	50
568	20230904	093800	5972961	1687	1687	1687	1687	0
569	20230904	093700	5972961	1687	1687	1687	1687	0
570	20230904	093600	5972961	1687	1687	1687	1687	1
571	20230904	093500	5971274	1675	1675	1675	1675	0
572	20230904	093400	5971274	1675	1675	1675	1675	1
573	20230904	093300	5969599	1687	1687	1687	1687	1
574	20230904	093200	5967912	1675	1675	1675	1675	0
575	20230904	093100	5967912	1675	1675	1675	1675	0
576	20230904	093000	5967912	1675	1675	1675	1675	0
577	20230904	092900	5967912	1675	1675	1675	1675	0
578	20230904	092800	5967912	1675	1676	1676	1675	8
579	20230904	092700	5954505	1687	1669	1687	1669	64
580	20230904	092600	5847194	1671	1671	1671	1671	157
581	20230904	092500	5584847	1669	1669	1669	1669	0
582	20230904	092400	5584847	1669	1669	1669	1669	0
583	20230904	092300	5584847	1669	1669	1669	1669	0
584	20230904	092200	5584847	1669	1669	1669	1669	0
585	20230904	092100	5584847	1669	1669	1669	1669	0
586	20230904	092000	5584847	1669	1669	1669	1669	0
587	20230904	091900	5584847	1669	1669	1670	1669	42
588	20230904	091800	5514739	1669	1669	1669	1669	0
589	20230904	091700	5514739	1669	1669	1669	1669	0
590	20230904	091600	5514739	1669	1669	1669	1668	241
591	20230904	091500	5112511	1669	1669	1669	1669	0
592	20230904	091400	5112511	1669	1669	1669	1669	20
593	20230904	091300	5079131	1669	1669	1669	1669	0
594	20230904	091200	5079131	1669	1669	1669	1669	0
595	20230904	091100	5079131	1669	1669	1669	1669	0
596	20230904	091000	5079131	1669	1669	1669	1669	2
597	20230904	090900	5075793	1668	1671	1671	1668	37
598	20230904	090800	5014010	1670	1671	1671	1670	298
599	20230904	090700	4516349	1671	1671	1671	1671	1
600	20230904	090600	4514678	1670	1670	1670	1670	0
601	20230904	090500	4514678	1670	1670	1670	1670	72
602	20230904	090400	4394438	1671	1671	1671	1671	0
603	20230904	090300	4394438	1671	1671	1671	1671	0
604	20230904	090200	4394438	1671	1671	1671	1671	20
605	20230904	090100	4361018	1672	1674	1674	1672	265
606	20230904	090000	3917820	1674	1675	1675	1674	2339