KissMeData/001000/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183200	155898718	1855	1855	1855	1855	717
3	20230921	183100	155898718	1855	1855	1855	1855	0
4	20230921	183000	155898718	1855	1855	1855	1855	0
5	20230921	182900	155898718	1855	1855	1855	1855	0
6	20230921	182800	155898718	1855	1855	1855	1855	0
7	20230921	182700	155898718	1855	1855	1855	1855	0
8	20230921	182600	155898718	1855	1855	1855	1855	0
9	20230921	182500	155898718	1855	1855	1855	1855	0
10	20230921	182400	155898718	1855	1855	1855	1855	0
11	20230921	182300	155898718	1855	1855	1855	1855	0
12	20230921	182200	155898718	1855	1855	1855	1855	0
13	20230921	182100	155898718	1855	1855	1855	1855	0
14	20230921	182000	155898718	1855	1855	1855	1855	0
15	20230921	181900	155898718	1855	1855	1855	1855	0
16	20230921	181800	155898718	1855	1855	1855	1855	0
17	20230921	181700	155898718	1855	1855	1855	1855	0
18	20230921	181600	155898718	1855	1855	1855	1855	0
19	20230921	181500	155898718	1855	1855	1855	1855	0
20	20230921	181400	155898718	1855	1855	1855	1855	0
21	20230921	181300	155898718	1855	1855	1855	1855	0
22	20230921	181200	155898718	1855	1855	1855	1855	0
23	20230921	181100	155898718	1855	1855	1855	1855	0
24	20230921	181000	155898718	1855	1855	1855	1855	0
25	20230921	180900	155898718	1855	1855	1855	1855	0
26	20230921	180800	155898718	1855	1855	1855	1855	0
27	20230921	180700	155898718	1855	1855	1855	1855	0
28	20230921	180600	155898718	1855	1855	1855	1855	0
29	20230921	180500	155898718	1855	1855	1855	1855	0
30	20230921	180400	155898718	1855	1855	1855	1855	0
31	20230921	180300	155898718	1855	1855	1855	1855	0
32	20230921	180200	155898718	1855	1855	1855	1855	717
33	20230921	180100	155898718	1855	1855	1855	1855	0
34	20230921	180000	155898718	1855	1855	1855	1855	0
35	20230921	175900	155898718	1855	1855	1855	1855	0
36	20230921	175800	155898718	1855	1855	1855	1855	0
37	20230921	175700	155898718	1855	1855	1855	1855	0
38	20230921	175600	155898718	1855	1855	1855	1855	0
39	20230921	175500	155898718	1855	1855	1855	1855	0
40	20230921	175400	155898718	1855	1855	1855	1855	0
41	20230921	175300	155898718	1855	1855	1855	1855	0
42	20230921	175200	155898718	1855	1855	1855	1855	0
43	20230921	175100	155898718	1855	1855	1855	1855	0
44	20230921	175000	155898718	1855	1855	1855	1855	0
45	20230921	174900	155898718	1855	1855	1855	1855	0
46	20230921	174800	155898718	1855	1855	1855	1855	0
47	20230921	174700	155898718	1855	1855	1855	1855	0
48	20230921	174600	155898718	1855	1855	1855	1855	0
49	20230921	174500	155898718	1855	1855	1855	1855	0
50	20230921	174400	155898718	1855	1855	1855	1855	0
51	20230921	174300	155898718	1855	1855	1855	1855	0
52	20230921	174200	155898718	1855	1855	1855	1855	0
53	20230921	174100	155898718	1855	1855	1855	1855	0
54	20230921	174000	155898718	1855	1855	1855	1855	0
55	20230921	173900	155898718	1855	1855	1855	1855	0
56	20230921	173800	155898718	1855	1855	1855	1855	0
57	20230921	173700	155898718	1855	1855	1855	1855	0
58	20230921	173600	155898718	1855	1855	1855	1855	0
59	20230921	173500	155898718	1855	1855	1855	1855	0
60	20230921	173400	155898718	1855	1855	1855	1855	0
61	20230921	173300	155898718	1855	1855	1855	1855	0
62	20230921	173200	155898718	1855	1855	1855	1855	717
63	20230921	173100	155898718	1855	1855	1855	1855	0
64	20230921	173000	155898718	1855	1855	1855	1855	0
65	20230921	172900	155898718	1855	1855	1855	1855	0
66	20230921	172800	155898718	1855	1855	1855	1855	0
67	20230921	172700	155898718	1855	1855	1855	1855	0
68	20230921	172600	155898718	1855	1855	1855	1855	0
69	20230921	172500	155898718	1855	1855	1855	1855	0
70	20230921	172400	155898718	1855	1855	1855	1855	0
71	20230921	172300	155898718	1855	1855	1855	1855	0
72	20230921	172200	155898718	1855	1855	1855	1855	0
73	20230921	172100	155898718	1855	1855	1855	1855	0
74	20230921	172000	155898718	1855	1855	1855	1855	0
75	20230921	171900	155898718	1855	1855	1855	1855	0
76	20230921	171800	155898718	1855	1855	1855	1855	0
77	20230921	171700	155898718	1855	1855	1855	1855	0
78	20230921	171600	155898718	1855	1855	1855	1855	0
79	20230921	171500	155898718	1855	1855	1855	1855	0
80	20230921	171400	155898718	1855	1855	1855	1855	0
81	20230921	171300	155898718	1855	1855	1855	1855	0
82	20230921	171200	155898718	1855	1855	1855	1855	0
83	20230921	171100	155898718	1855	1855	1855	1855	0
84	20230921	171000	155898718	1855	1855	1855	1855	0
85	20230921	170900	155898718	1855	1855	1855	1855	0
86	20230921	170800	155898718	1855	1855	1855	1855	0
87	20230921	170700	155898718	1855	1855	1855	1855	0
88	20230921	170600	155898718	1855	1855	1855	1855	0
89	20230921	170500	155898718	1855	1855	1855	1855	0
90	20230921	170400	155898718	1855	1855	1855	1855	0
91	20230921	170300	155898718	1855	1855	1855	1855	0
92	20230921	170200	155898718	1855	1855	1855	1855	717
93	20230921	170100	155898718	1855	1855	1855	1855	0
94	20230921	170000	155898718	1855	1855	1855	1855	0
95	20230921	165900	155898718	1855	1855	1855	1855	0
96	20230921	165800	155898718	1855	1855	1855	1855	0
97	20230921	165700	155898718	1855	1855	1855	1855	0
98	20230921	165600	155898718	1855	1855	1855	1855	0
99	20230921	165500	155898718	1855	1855	1855	1855	0
100	20230921	165400	155898718	1855	1855	1855	1855	0
101	20230921	165300	155898718	1855	1855	1855	1855	0
102	20230921	165200	155898718	1855	1855	1855	1855	0
103	20230921	165100	155898718	1855	1855	1855	1855	0
104	20230921	165000	155898718	1855	1855	1855	1855	0
105	20230921	164900	155898718	1855	1855	1855	1855	0
106	20230921	164800	155898718	1855	1855	1855	1855	0
107	20230921	164700	155898718	1855	1855	1855	1855	0
108	20230921	164600	155898718	1855	1855	1855	1855	0
109	20230921	164500	155898718	1855	1855	1855	1855	0
110	20230921	164400	155898718	1855	1855	1855	1855	0
111	20230921	164300	155898718	1855	1855	1855	1855	0
112	20230921	164200	155898718	1855	1855	1855	1855	0
113	20230921	164100	155898718	1855	1855	1855	1855	0
114	20230921	164000	155898718	1855	1855	1855	1855	0
115	20230921	163900	155898718	1855	1855	1855	1855	0
116	20230921	163800	155898718	1855	1855	1855	1855	0
117	20230921	163700	155898718	1855	1855	1855	1855	0
118	20230921	163600	155898718	1855	1855	1855	1855	0
119	20230921	163500	155898718	1855	1855	1855	1855	0
120	20230921	163400	155898718	1855	1855	1855	1855	0
121	20230921	163300	155898718	1855	1855	1855	1855	0
122	20230921	163200	155898718	1855	1855	1855	1855	717
123	20230921	163100	155898718	1855	1855	1855	1855	0
124	20230921	163000	155898718	1855	1855	1855	1855	0
125	20230921	162900	155898718	1855	1855	1855	1855	0
126	20230921	162800	155898718	1855	1855	1855	1855	0
127	20230921	162700	155898718	1855	1855	1855	1855	0
128	20230921	162600	155898718	1855	1855	1855	1855	0
129	20230921	162500	155898718	1855	1855	1855	1855	0
130	20230921	162400	155898718	1855	1855	1855	1855	0
131	20230921	162300	155898718	1855	1855	1855	1855	0
132	20230921	162200	155898718	1855	1855	1855	1855	0
133	20230921	162100	155898718	1855	1855	1855	1855	0
134	20230921	162000	155898718	1855	1855	1855	1855	0
135	20230921	161900	155898718	1855	1855	1855	1855	0
136	20230921	161800	155898718	1855	1855	1855	1855	0
137	20230921	161700	155898718	1855	1855	1855	1855	0
138	20230921	161600	155898718	1855	1855	1855	1855	0
139	20230921	161500	155898718	1855	1855	1855	1855	0
140	20230921	161400	155898718	1855	1855	1855	1855	0
141	20230921	161300	155898718	1855	1855	1855	1855	0
142	20230921	161200	155898718	1855	1855	1855	1855	0
143	20230921	161100	155898718	1855	1855	1855	1855	0
144	20230921	161000	155898718	1855	1855	1855	1855	0
145	20230921	160900	155898718	1855	1855	1855	1855	0
146	20230921	160800	155898718	1855	1855	1855	1855	0
147	20230921	160700	155898718	1855	1855	1855	1855	0
148	20230921	160600	155898718	1855	1855	1855	1855	0
149	20230921	160500	155898718	1855	1855	1855	1855	0
150	20230921	160400	155898718	1855	1855	1855	1855	0
151	20230921	160300	155898718	1855	1855	1855	1855	0
152	20230921	160200	155898718	1855	1855	1855	1855	717
153	20230921	160100	155898718	1855	1855	1855	1855	0
154	20230921	160000	155898718	1855	1855	1855	1855	0
155	20230921	155900	155898718	1855	1855	1855	1855	0
156	20230921	155800	155898718	1855	1855	1855	1855	0
157	20230921	155700	155898718	1855	1855	1855	1855	0
158	20230921	155600	155898718	1855	1855	1855	1855	0
159	20230921	155500	155898718	1855	1855	1855	1855	0
160	20230921	155400	155898718	1855	1855	1855	1855	0
161	20230921	155300	155898718	1855	1855	1855	1855	0
162	20230921	155200	155898718	1855	1855	1855	1855	0
163	20230921	155100	155898718	1855	1855	1855	1855	0
164	20230921	155000	155898718	1855	1855	1855	1855	0
165	20230921	154900	155898718	1855	1855	1855	1855	0
166	20230921	154800	155898718	1855	1855	1855	1855	0
167	20230921	154700	155898718	1855	1855	1855	1855	0
168	20230921	154600	155898718	1855	1855	1855	1855	0
169	20230921	154500	155898718	1855	1855	1855	1855	0
170	20230921	154400	155898718	1855	1855	1855	1855	0
171	20230921	154300	155898718	1855	1855	1855	1855	0
172	20230921	154200	155898718	1855	1855	1855	1855	0
173	20230921	154100	155898718	1855	1855	1855	1855	0
174	20230921	154000	155898718	1855	1855	1855	1855	0
175	20230921	153900	155898718	1855	1855	1855	1855	0
176	20230921	153800	155898718	1855	1855	1855	1855	0
177	20230921	153700	155898718	1855	1855	1855	1855	0
178	20230921	153600	155898718	1855	1855	1855	1855	0
179	20230921	153500	155898718	1855	1855	1855	1855	0
180	20230921	153400	155898718	1855	1855	1855	1855	0
181	20230921	153300	155898718	1855	1855	1855	1855	0
182	20230921	153200	155898718	1855	1855	1855	1855	717
183	20230921	153100	155898718	1855	1855	1855	1855	0
184	20230921	153000	155898718	1855	1855	1855	1855	717
185	20230921	152900	154568683	1850	1850	1850	1850	0
186	20230921	152800	154568683	1850	1850	1850	1850	0
187	20230921	152700	154568683	1850	1850	1850	1850	0
188	20230921	152600	154568683	1850	1850	1850	1850	0
189	20230921	152500	154568683	1850	1850	1850	1850	0
190	20230921	152400	154568683	1850	1850	1850	1850	0
191	20230921	152300	154568683	1850	1850	1850	1850	0
192	20230921	152200	154568683	1850	1850	1850	1850	0
193	20230921	152100	154568683	1850	1850	1850	1850	0
194	20230921	152000	154568683	1850	1850	1850	1850	0
195	20230921	151900	154568683	1850	1850	1850	1850	189
196	20230921	151800	154219033	1857	1857	1857	1857	0
197	20230921	151700	154219033	1857	1857	1857	1857	0
198	20230921	151600	154219033	1857	1857	1857	1857	0
199	20230921	151500	154219033	1857	1856	1857	1856	23
200	20230921	151400	154176343	1850	1850	1850	1850	0
201	20230921	151300	154176343	1850	1850	1850	1850	1000
202	20230921	151200	152326343	1850	1850	1850	1850	1
203	20230921	151100	152324493	1850	1850	1850	1850	0
204	20230921	151000	152324493	1850	1850	1850	1850	0
205	20230921	150900	152324493	1850	1850	1850	1850	0
206	20230921	150800	152324493	1850	1850	1850	1850	0
207	20230921	150700	152324493	1850	1860	1860	1850	1099
208	20230921	150600	150290493	1850	1850	1850	1850	1500
209	20230921	150500	147515493	1850	1853	1853	1850	8450
210	20230921	150400	131870066	1853	1853	1853	1853	2
211	20230921	150300	131866360	1853	1853	1853	1853	0
212	20230921	150200	131866360	1853	1853	1853	1853	0
213	20230921	150100	131866360	1853	1853	1853	1853	0
214	20230921	150000	131866360	1853	1853	1853	1853	0
215	20230921	145900	131866360	1853	1853	1853	1853	0
216	20230921	145800	131866360	1853	1853	1853	1853	98
217	20230921	145700	131684766	1853	1853	1853	1853	0
218	20230921	145600	131684766	1853	1853	1853	1853	0
219	20230921	145500	131684766	1853	1853	1853	1853	0
220	20230921	145400	131684766	1853	1853	1853	1853	0
221	20230921	145300	131684766	1853	1855	1855	1853	200
222	20230921	145200	131314136	1861	1861	1861	1861	0
223	20230921	145100	131314136	1861	1861	1861	1861	0
224	20230921	145000	131314136	1861	1861	1861	1861	0
225	20230921	144900	131314136	1861	1861	1861	1861	0
226	20230921	144800	131314136	1861	1861	1861	1861	0
227	20230921	144700	131314136	1861	1861	1861	1861	0
228	20230921	144600	131314136	1861	1861	1861	1861	0
229	20230921	144500	131314136	1861	1861	1861	1861	0
230	20230921	144400	131314136	1861	1861	1861	1861	0
231	20230921	144300	131314136	1861	1861	1861	1861	0
232	20230921	144200	131314136	1861	1861	1861	1861	0
233	20230921	144100	131314136	1861	1861	1861	1861	0
234	20230921	144000	131314136	1861	1861	1861	1861	0
235	20230921	143900	131314136	1861	1860	1861	1860	407
236	20230921	143800	130556792	1860	1860	1860	1860	0
237	20230921	143700	130556792	1860	1860	1860	1860	17
238	20230921	143600	130525172	1853	1853	1853	1853	0
239	20230921	143500	130525172	1853	1853	1853	1853	0
240	20230921	143400	130525172	1853	1853	1853	1853	0
241	20230921	143300	130525172	1853	1853	1853	1853	0
242	20230921	143200	130525172	1853	1853	1853	1853	0
243	20230921	143100	130525172	1853	1853	1853	1853	0
244	20230921	143000	130525172	1853	1853	1853	1853	100
245	20230921	142900	130339872	1853	1853	1853	1853	0
246	20230921	142800	130339872	1853	1853	1853	1853	0
247	20230921	142700	130339872	1853	1853	1853	1853	0
248	20230921	142600	130339872	1853	1853	1853	1853	0
249	20230921	142500	130339872	1853	1853	1853	1853	0
250	20230921	142400	130339872	1853	1853	1853	1853	0
251	20230921	142300	130339872	1853	1853	1853	1853	0
252	20230921	142200	130339872	1853	1853	1853	1853	0
253	20230921	142100	130339872	1853	1853	1853	1853	0
254	20230921	142000	130339872	1853	1853	1853	1853	0
255	20230921	141900	130339872	1853	1853	1853	1853	0
256	20230921	141800	130339872	1853	1853	1853	1853	0
257	20230921	141700	130339872	1853	1853	1853	1853	0
258	20230921	141600	130339872	1853	1853	1853	1853	1066
259	20230921	141500	128364574	1853	1853	1853	1853	480
260	20230921	141400	127475134	1853	1853	1853	1853	0
261	20230921	141300	127475134	1853	1853	1853	1853	0
262	20230921	141200	127475134	1853	1853	1853	1853	0
263	20230921	141100	127475134	1853	1853	1853	1853	0
264	20230921	141000	127475134	1853	1858	1858	1853	4600
265	20230921	140900	118937212	1868	1868	1868	1868	0
266	20230921	140800	118937212	1868	1868	1868	1868	0
267	20230921	140700	118937212	1868	1868	1868	1868	0
268	20230921	140600	118937212	1868	1868	1868	1868	0
269	20230921	140500	118937212	1868	1868	1868	1868	0
270	20230921	140400	118937212	1868	1868	1868	1868	0
271	20230921	140300	118937212	1868	1868	1868	1868	0
272	20230921	140200	118937212	1868	1868	1868	1868	0
273	20230921	140100	118937212	1868	1868	1868	1868	0
274	20230921	140000	118937212	1868	1868	1868	1868	0
275	20230921	135900	118937212	1868	1868	1868	1868	0
276	20230921	135800	118937212	1868	1868	1868	1868	0
277	20230921	135700	118937212	1868	1868	1868	1868	0
278	20230921	135600	118937212	1868	1868	1868	1868	0
279	20230921	135500	118937212	1868	1868	1868	1868	0
280	20230921	135400	118937212	1868	1868	1868	1868	0
281	20230921	135300	118937212	1868	1868	1868	1868	0
282	20230921	135200	118937212	1868	1868	1868	1868	0
283	20230921	135100	118937212	1868	1868	1868	1868	0
284	20230921	135000	118937212	1868	1868	1868	1868	0
285	20230921	134900	118937212	1868	1868	1868	1868	0
286	20230921	134800	118937212	1868	1868	1868	1868	0
287	20230921	134700	118937212	1868	1868	1868	1868	6
288	20230921	134600	118926004	1868	1868	1868	1868	0
289	20230921	134500	118926004	1868	1868	1868	1868	10
290	20230921	134400	118907324	1869	1869	1869	1869	0
291	20230921	134300	118907324	1869	1869	1869	1869	0
292	20230921	134200	118907324	1869	1869	1869	1869	222
293	20230921	134100	118492406	1868	1868	1868	1868	0
294	20230921	134000	118492406	1868	1868	1868	1868	0
295	20230921	133900	118492406	1868	1868	1868	1868	223
296	20230921	133800	118075842	1865	1865	1865	1865	270
297	20230921	133700	117572292	1856	1856	1856	1856	0
298	20230921	133600	117572292	1856	1865	1865	1856	2
299	20230921	133500	117568571	1856	1856	1856	1856	0
300	20230921	133400	117568571	1856	1856	1856	1856	0
301	20230921	133300	117568571	1856	1856	1856	1856	69
302	20230921	133200	117440507	1856	1856	1856	1856	0
303	20230921	133100	117440507	1856	1856	1856	1856	0
304	20230921	133000	117440507	1856	1856	1856	1856	122
305	20230921	132900	117214075	1861	1861	1861	1861	0
306	20230921	132800	117214075	1861	1861	1861	1861	0
307	20230921	132700	117214075	1861	1861	1861	1861	0
308	20230921	132600	117214075	1861	1861	1861	1861	0
309	20230921	132500	117214075	1861	1861	1861	1861	0
310	20230921	132400	117214075	1861	1861	1861	1861	0
311	20230921	132300	117214075	1861	1861	1861	1861	0
312	20230921	132200	117214075	1861	1861	1861	1861	0
313	20230921	132100	117214075	1861	1861	1861	1861	0
314	20230921	132000	117214075	1861	1861	1861	1861	0
315	20230921	131900	117214075	1861	1861	1861	1861	0
316	20230921	131800	117214075	1861	1861	1861	1861	30
317	20230921	131700	117158245	1851	1861	1861	1851	4160
318	20230921	131600	109455438	1851	1851	1851	1851	0
319	20230921	131500	109455438	1851	1851	1851	1851	0
320	20230921	131400	109455438	1851	1857	1857	1851	4221
321	20230921	131300	101637077	1853	1853	1853	1853	0
322	20230921	131200	101637077	1853	1853	1853	1853	0
323	20230921	131100	101637077	1853	1853	1853	1853	0
324	20230921	131000	101637077	1853	1853	1853	1853	0
325	20230921	130900	101637077	1853	1853	1853	1853	0
326	20230921	130800	101637077	1853	1853	1853	1853	0
327	20230921	130700	101637077	1853	1853	1853	1853	76
328	20230921	130600	101496249	1862	1862	1862	1862	0
329	20230921	130500	101496249	1862	1862	1862	1862	0
330	20230921	130400	101496249	1862	1862	1862	1862	0
331	20230921	130300	101496249	1862	1862	1862	1862	0
332	20230921	130200	101496249	1862	1862	1862	1862	0
333	20230921	130100	101496249	1862	1862	1862	1862	0
334	20230921	130000	101496249	1862	1862	1862	1862	0
335	20230921	125900	101496249	1862	1853	1862	1852	22
336	20230921	125800	101455476	1853	1853	1853	1853	3
337	20230921	125700	101449917	1853	1853	1853	1853	3
338	20230921	125600	101444358	1862	1862	1862	1862	6
339	20230921	125500	101433186	1852	1852	1852	1852	3
340	20230921	125400	101427630	1852	1852	1852	1852	3
341	20230921	125300	101422074	1852	1852	1852	1852	3
342	20230921	125200	101416518	1864	1864	1864	1864	1
343	20230921	125100	101414654	1852	1852	1852	1852	1677
344	20230921	125000	98308850	1851	1860	1860	1851	3026
345	20230921	124900	92690698	1860	1862	1862	1860	2044
346	20230921	124800	88887190	1862	1862	1862	1862	3
347	20230921	124700	88881604	1862	1862	1862	1862	0
348	20230921	124600	88881604	1862	1863	1863	1862	6
349	20230921	124500	88870427	1862	1862	1862	1862	0
350	20230921	124400	88870427	1862	1862	1862	1862	3
351	20230921	124300	88864841	1862	1862	1862	1862	103
352	20230921	124200	88673055	1863	1863	1863	1863	0
353	20230921	124100	88673055	1863	1865	1865	1863	24
354	20230921	124000	88628341	1863	1863	1863	1863	3
355	20230921	123900	88622752	1866	1866	1866	1866	0
356	20230921	123800	88622752	1866	1866	1866	1866	0
357	20230921	123700	88622752	1866	1866	1866	1866	0
358	20230921	123600	88622752	1866	1870	1870	1866	1146
359	20230921	123500	86483884	1870	1870	1870	1870	54
360	20230921	123400	86382904	1870	1870	1870	1870	0
361	20230921	123300	86382904	1870	1870	1870	1870	0
362	20230921	123200	86382904	1870	1870	1870	1870	28
363	20230921	123100	86330544	1870	1870	1870	1870	0
364	20230921	123000	86330544	1870	1870	1870	1870	0
365	20230921	122900	86330544	1870	1870	1870	1870	0
366	20230921	122800	86330544	1870	1870	1870	1870	0
367	20230921	122700	86330544	1870	1870	1870	1870	0
368	20230921	122600	86330544	1870	1870	1870	1870	53
369	20230921	122500	86231434	1870	1870	1870	1870	0
370	20230921	122400	86231434	1870	1870	1870	1870	0
371	20230921	122300	86231434	1870	1870	1870	1870	0
372	20230921	122200	86231434	1870	1870	1870	1870	0
373	20230921	122100	86231434	1870	1870	1870	1870	0
374	20230921	122000	86231434	1870	1870	1870	1870	0
375	20230921	121900	86231434	1870	1870	1870	1870	0
376	20230921	121800	86231434	1870	1870	1870	1870	1
377	20230921	121700	86229564	1860	1860	1860	1860	0
378	20230921	121600	86229564	1860	1860	1860	1860	0
379	20230921	121500	86229564	1860	1861	1861	1860	1100
380	20230921	121400	84182593	1870	1870	1870	1870	0
381	20230921	121300	84182593	1870	1870	1870	1870	0
382	20230921	121200	84182593	1870	1861	1870	1861	180
383	20230921	121100	83846650	1871	1871	1871	1871	0
384	20230921	121000	83846650	1871	1871	1871	1871	0
385	20230921	120900	83846650	1871	1871	1871	1871	0
386	20230921	120800	83846650	1871	1871	1871	1871	0
387	20230921	120700	83846650	1871	1871	1871	1871	0
388	20230921	120600	83846650	1871	1871	1871	1871	0
389	20230921	120500	83846650	1871	1871	1871	1871	1
390	20230921	120400	83844779	1872	1872	1872	1872	0
391	20230921	120300	83844779	1872	1872	1872	1872	0
392	20230921	120200	83844779	1872	1872	1872	1872	0
393	20230921	120100	83844779	1872	1872	1872	1872	0
394	20230921	120000	83844779	1872	1872	1872	1871	501
395	20230921	115900	82907085	1872	1865	1872	1860	4056
396	20230921	115800	75354116	1874	1874	1874	1874	0
397	20230921	115700	75354116	1874	1874	1874	1874	0
398	20230921	115600	75354116	1874	1865	1874	1865	2
399	20230921	115500	75350377	1865	1865	1865	1865	0
400	20230921	115400	75350377	1865	1865	1865	1865	0
401	20230921	115300	75350377	1865	1865	1865	1865	0
402	20230921	115200	75350377	1865	1865	1865	1865	0
403	20230921	115100	75350377	1865	1865	1865	1865	0
404	20230921	115000	75350377	1865	1865	1865	1865	70
405	20230921	114900	75219827	1875	1875	1875	1875	2
406	20230921	114800	75216077	1865	1865	1865	1865	0
407	20230921	114700	75216077	1865	1866	1866	1865	1600
408	20230921	114600	72230930	1866	1867	1867	1866	150
409	20230921	114500	71951020	1878	1878	1878	1878	0
410	20230921	114400	71951020	1878	1878	1878	1878	0
411	20230921	114300	71951020	1878	1878	1878	1878	0
412	20230921	114200	71951020	1878	1878	1878	1878	0
413	20230921	114100	71951020	1878	1878	1878	1878	0
414	20230921	114000	71951020	1878	1878	1878	1878	0
415	20230921	113900	71951020	1878	1878	1878	1877	691
416	20230921	113800	70653422	1878	1878	1878	1878	0
417	20230921	113700	70653422	1878	1878	1878	1878	0
418	20230921	113600	70653422	1878	1878	1878	1878	0
419	20230921	113500	70653422	1878	1878	1878	1878	1
420	20230921	113400	70651544	1865	1865	1865	1865	0
421	20230921	113300	70651544	1865	1865	1865	1865	0
422	20230921	113200	70651544	1865	1865	1865	1865	0
423	20230921	113100	70651544	1865	1865	1865	1865	0
424	20230921	113000	70651544	1865	1868	1878	1865	4185
425	20230921	112900	62840468	1868	1871	1871	1868	1400
426	20230921	112800	60225139	1868	1875	1875	1868	1838
427	20230921	112700	56786610	1875	1875	1875	1875	1
428	20230921	112600	56784735	1882	1882	1882	1882	0
429	20230921	112500	56784735	1882	1882	1882	1882	0
430	20230921	112400	56784735	1882	1882	1882	1882	0
431	20230921	112300	56784735	1882	1882	1882	1882	0
432	20230921	112200	56784735	1882	1882	1882	1882	0
433	20230921	112100	56784735	1882	1882	1882	1882	0
434	20230921	112000	56784735	1882	1882	1882	1882	0
435	20230921	111900	56784735	1882	1882	1882	1882	0
436	20230921	111800	56784735	1882	1882	1882	1882	0
437	20230921	111700	56784735	1882	1882	1882	1882	1
438	20230921	111600	56782853	1885	1885	1885	1885	0
439	20230921	111500	56782853	1885	1885	1885	1885	0
440	20230921	111400	56782853	1885	1885	1885	1885	0
441	20230921	111300	56782853	1885	1885	1885	1885	0
442	20230921	111200	56782853	1885	1880	1886	1880	189
443	20230921	111100	56427122	1880	1880	1880	1880	0
444	20230921	111000	56427122	1880	1880	1880	1880	0
445	20230921	110900	56427122	1880	1880	1880	1880	0
446	20230921	110800	56427122	1880	1880	1880	1880	156
447	20230921	110700	56133842	1877	1877	1877	1877	0
448	20230921	110600	56133842	1877	1877	1877	1877	0
449	20230921	110500	56133842	1877	1877	1877	1877	0
450	20230921	110400	56133842	1877	1877	1877	1877	0
451	20230921	110300	56133842	1877	1877	1877	1877	819
452	20230921	110200	54596579	1877	1877	1877	1877	0
453	20230921	110100	54596579	1877	1877	1877	1877	0
454	20230921	110000	54596579	1877	1877	1877	1877	51
455	20230921	105900	54500852	1881	1881	1881	1881	1
456	20230921	105800	54498971	1878	1878	1878	1878	0
457	20230921	105700	54498971	1878	1878	1878	1878	1
458	20230921	105600	54497093	1878	1875	1878	1875	140
459	20230921	105500	54234518	1877	1877	1877	1877	1
460	20230921	105400	54232641	1877	1877	1877	1877	0
461	20230921	105300	54232641	1877	1877	1877	1877	0
462	20230921	105200	54232641	1877	1877	1877	1877	0
463	20230921	105100	54232641	1877	1877	1877	1877	1
464	20230921	105000	54230764	1872	1872	1872	1872	1
465	20230921	104900	54228892	1872	1872	1872	1872	0
466	20230921	104800	54228892	1872	1872	1872	1872	0
467	20230921	104700	54228892	1872	1872	1872	1872	0
468	20230921	104600	54228892	1872	1876	1876	1872	3000
469	20230921	104500	48611013	1877	1877	1877	1877	2
470	20230921	104400	48607259	1884	1884	1884	1884	0
471	20230921	104300	48607259	1884	1884	1884	1884	0
472	20230921	104200	48607259	1884	1884	1884	1884	0
473	20230921	104100	48607259	1884	1884	1884	1884	0
474	20230921	104000	48607259	1884	1884	1884	1884	25
475	20230921	103900	48560159	1884	1877	1884	1877	36
476	20230921	103800	48492531	1876	1876	1876	1876	1075
477	20230921	103700	46475831	1877	1878	1878	1877	933
478	20230921	103600	44724575	1877	1877	1877	1877	2129
479	20230921	103500	40728442	1885	1885	1885	1885	0
480	20230921	103400	40728442	1885	1885	1885	1885	0
481	20230921	103300	40728442	1885	1885	1885	1885	0
482	20230921	103200	40728442	1885	1885	1885	1885	0
483	20230921	103100	40728442	1885	1885	1885	1885	1
484	20230921	103000	40726557	1877	1877	1877	1877	0
485	20230921	102900	40726557	1877	1877	1877	1877	0
486	20230921	102800	40726557	1877	1877	1877	1877	0
487	20230921	102700	40726557	1877	1877	1877	1877	0
488	20230921	102600	40726557	1877	1877	1877	1877	100
489	20230921	102500	40538857	1877	1877	1877	1877	0
490	20230921	102400	40538857	1877	1877	1877	1877	0
491	20230921	102300	40538857	1877	1877	1877	1877	0
492	20230921	102200	40538857	1877	1877	1877	1877	1000
493	20230921	102100	38661857	1886	1881	1886	1881	100
494	20230921	102000	38473647	1875	1875	1875	1875	0
495	20230921	101900	38473647	1875	1875	1875	1875	0
496	20230921	101800	38473647	1875	1875	1875	1875	0
497	20230921	101700	38473647	1875	1875	1875	1875	668
498	20230921	101600	37221147	1875	1875	1875	1875	0
499	20230921	101500	37221147	1875	1875	1875	1875	0
500	20230921	101400	37221147	1875	1875	1875	1875	5
501	20230921	101300	37211772	1883	1883	1883	1883	1
502	20230921	101200	37209889	1886	1886	1886	1886	0
503	20230921	101100	37209889	1886	1886	1886	1886	0
504	20230921	101000	37209889	1886	1886	1886	1886	0
505	20230921	100900	37209889	1886	1886	1886	1886	0
506	20230921	100800	37209889	1886	1886	1886	1886	0
507	20230921	100700	37209889	1886	1886	1886	1886	5
508	20230921	100600	37200459	1876	1876	1876	1876	1055
509	20230921	100500	35221279	1876	1876	1876	1876	7
510	20230921	100400	35208147	1876	1876	1876	1876	0
511	20230921	100300	35208147	1876	1876	1876	1876	0
512	20230921	100200	35208147	1876	1876	1876	1876	0
513	20230921	100100	35208147	1876	1876	1876	1876	0
514	20230921	100000	35208147	1876	1876	1876	1876	0
515	20230921	095900	35208147	1876	1876	1876	1876	0
516	20230921	095800	35208147	1876	1876	1876	1876	0
517	20230921	095700	35208147	1876	1876	1876	1876	0
518	20230921	095600	35208147	1876	1876	1876	1876	0
519	20230921	095500	35208147	1876	1876	1876	1876	2
520	20230921	095400	35204395	1875	1876	1876	1875	501
521	20230921	095300	34264770	1872	1872	1872	1872	0
522	20230921	095200	34264770	1872	1872	1872	1872	0
523	20230921	095100	34264770	1872	1880	1880	1872	500
524	20230921	095000	33326126	1880	1880	1880	1880	0
525	20230921	094900	33326126	1880	1880	1880	1880	51
526	20230921	094800	33230246	1888	1888	1888	1888	0
527	20230921	094700	33230246	1888	1881	1888	1880	500
528	20230921	094600	32290043	1888	1888	1888	1888	1
529	20230921	094500	32288155	1896	1896	1896	1896	1
530	20230921	094400	32286259	1893	1896	1897	1893	588
531	20230921	094300	31171189	1897	1897	1897	1897	41
532	20230921	094200	31093412	1898	1889	1899	1889	1789
533	20230921	094100	27705707	1888	1880	1888	1880	4086
534	20230921	094000	20009397	1878	1878	1878	1878	53
535	20230921	093900	19909863	1880	1880	1880	1880	539
536	20230921	093800	18896543	1880	1877	1880	1877	129
537	20230921	093700	18654373	1878	1877	1878	1876	2581
538	20230921	093600	13809907	1877	1877	1877	1877	0
539	20230921	093500	13809907	1877	1877	1877	1877	0
540	20230921	093400	13809907	1877	1877	1877	1877	1
541	20230921	093300	13808030	1879	1879	1879	1879	0
542	20230921	093200	13808030	1879	1879	1879	1879	0
543	20230921	093100	13808030	1879	1878	1879	1878	1001
544	20230921	093000	11928151	1878	1878	1878	1878	0
545	20230921	092900	11928151	1878	1878	1878	1878	0
546	20230921	092800	11928151	1878	1878	1878	1878	0
547	20230921	092700	11928151	1878	1878	1878	1878	0
548	20230921	092600	11928151	1878	1878	1878	1878	0
549	20230921	092500	11928151	1878	1878	1878	1878	1
550	20230921	092400	11926273	1867	1867	1867	1867	0
551	20230921	092300	11926273	1867	1867	1867	1867	0
552	20230921	092200	11926273	1867	1867	1867	1867	0
553	20230921	092100	11926273	1867	1867	1867	1867	0
554	20230921	092000	11926273	1867	1867	1867	1867	0
555	20230921	091900	11926273	1867	1867	1867	1867	0
556	20230921	091800	11926273	1867	1867	1867	1867	0
557	20230921	091700	11926273	1867	1867	1867	1867	0
558	20230921	091600	11926273	1867	1867	1867	1867	0
559	20230921	091500	11926273	1867	1867	1867	1867	0
560	20230921	091400	11926273	1867	1867	1867	1867	0
561	20230921	091300	11926273	1867	1867	1867	1867	0
562	20230921	091200	11926273	1867	1870	1870	1867	4000
563	20230921	091100	4452273	1871	1871	1871	1871	0
564	20230921	091000	4452273	1871	1871	1871	1871	129
565	20230921	090900	4210914	1871	1878	1878	1871	85
566	20230921	090800	4051809	1879	1879	1879	1879	40
567	20230921	090700	3976649	1880	1880	1880	1880	0
568	20230921	090600	3976649	1880	1880	1880	1880	21
569	20230921	090500	3937169	1882	1882	1882	1882	100
570	20230921	090400	3748969	1883	1883	1883	1883	201
571	20230921	090300	3370486	1883	1883	1883	1883	0
572	20230921	090200	3370486	1883	1883	1883	1883	1
573	20230921	090100	3368603	1865	1883	1883	1865	867
574	20230921	090000	1744343	1883	1875	1883	1875	929