KissMeData/001000/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183200	87131934	1878	1878	1878	1878	68
3	20230906	183100	87131934	1878	1878	1878	1878	0
4	20230906	183000	87131934	1878	1878	1878	1878	0
5	20230906	182900	87131934	1878	1878	1878	1878	0
6	20230906	182800	87131934	1878	1878	1878	1878	0
7	20230906	182700	87131934	1878	1878	1878	1878	0
8	20230906	182600	87131934	1878	1878	1878	1878	0
9	20230906	182500	87131934	1878	1878	1878	1878	0
10	20230906	182400	87131934	1878	1878	1878	1878	0
11	20230906	182300	87131934	1878	1878	1878	1878	0
12	20230906	182200	87131934	1878	1878	1878	1878	0
13	20230906	182100	87131934	1878	1878	1878	1878	0
14	20230906	182000	87131934	1878	1878	1878	1878	0
15	20230906	181900	87131934	1878	1878	1878	1878	0
16	20230906	181800	87131934	1878	1878	1878	1878	0
17	20230906	181700	87131934	1878	1878	1878	1878	0
18	20230906	181600	87131934	1878	1878	1878	1878	0
19	20230906	181500	87131934	1878	1878	1878	1878	0
20	20230906	181400	87131934	1878	1878	1878	1878	0
21	20230906	181300	87131934	1878	1878	1878	1878	0
22	20230906	181200	87131934	1878	1878	1878	1878	0
23	20230906	181100	87131934	1878	1878	1878	1878	0
24	20230906	181000	87131934	1878	1878	1878	1878	0
25	20230906	180900	87131934	1878	1878	1878	1878	0
26	20230906	180800	87131934	1878	1878	1878	1878	0
27	20230906	180700	87131934	1878	1878	1878	1878	0
28	20230906	180600	87131934	1878	1878	1878	1878	0
29	20230906	180500	87131934	1878	1878	1878	1878	0
30	20230906	180400	87131934	1878	1878	1878	1878	0
31	20230906	180300	87131934	1878	1878	1878	1878	0
32	20230906	180200	87131934	1878	1878	1878	1878	68
33	20230906	180100	87131934	1878	1878	1878	1878	0
34	20230906	180000	87131934	1878	1878	1878	1878	0
35	20230906	175900	87131934	1878	1878	1878	1878	0
36	20230906	175800	87131934	1878	1878	1878	1878	0
37	20230906	175700	87131934	1878	1878	1878	1878	0
38	20230906	175600	87131934	1878	1878	1878	1878	0
39	20230906	175500	87131934	1878	1878	1878	1878	0
40	20230906	175400	87131934	1878	1878	1878	1878	0
41	20230906	175300	87131934	1878	1878	1878	1878	0
42	20230906	175200	87131934	1878	1878	1878	1878	0
43	20230906	175100	87131934	1878	1878	1878	1878	0
44	20230906	175000	87131934	1878	1878	1878	1878	0
45	20230906	174900	87131934	1878	1878	1878	1878	0
46	20230906	174800	87131934	1878	1878	1878	1878	0
47	20230906	174700	87131934	1878	1878	1878	1878	0
48	20230906	174600	87131934	1878	1878	1878	1878	0
49	20230906	174500	87131934	1878	1878	1878	1878	0
50	20230906	174400	87131934	1878	1878	1878	1878	0
51	20230906	174300	87131934	1878	1878	1878	1878	0
52	20230906	174200	87131934	1878	1878	1878	1878	0
53	20230906	174100	87131934	1878	1878	1878	1878	0
54	20230906	174000	87131934	1878	1878	1878	1878	0
55	20230906	173900	87131934	1878	1878	1878	1878	0
56	20230906	173800	87131934	1878	1878	1878	1878	0
57	20230906	173700	87131934	1878	1878	1878	1878	0
58	20230906	173600	87131934	1878	1878	1878	1878	0
59	20230906	173500	87131934	1878	1878	1878	1878	0
60	20230906	173400	87131934	1878	1878	1878	1878	0
61	20230906	173300	87131934	1878	1878	1878	1878	0
62	20230906	173200	87131934	1878	1878	1878	1878	68
63	20230906	173100	87131934	1878	1878	1878	1878	0
64	20230906	173000	87131934	1878	1878	1878	1878	0
65	20230906	172900	87131934	1878	1878	1878	1878	0
66	20230906	172800	87131934	1878	1878	1878	1878	0
67	20230906	172700	87131934	1878	1878	1878	1878	0
68	20230906	172600	87131934	1878	1878	1878	1878	0
69	20230906	172500	87131934	1878	1878	1878	1878	0
70	20230906	172400	87131934	1878	1878	1878	1878	0
71	20230906	172300	87131934	1878	1878	1878	1878	0
72	20230906	172200	87131934	1878	1878	1878	1878	0
73	20230906	172100	87131934	1878	1878	1878	1878	0
74	20230906	172000	87131934	1878	1878	1878	1878	0
75	20230906	171900	87131934	1878	1878	1878	1878	0
76	20230906	171800	87131934	1878	1878	1878	1878	0
77	20230906	171700	87131934	1878	1878	1878	1878	0
78	20230906	171600	87131934	1878	1878	1878	1878	0
79	20230906	171500	87131934	1878	1878	1878	1878	0
80	20230906	171400	87131934	1878	1878	1878	1878	0
81	20230906	171300	87131934	1878	1878	1878	1878	0
82	20230906	171200	87131934	1878	1878	1878	1878	0
83	20230906	171100	87131934	1878	1878	1878	1878	0
84	20230906	171000	87131934	1878	1878	1878	1878	0
85	20230906	170900	87131934	1878	1878	1878	1878	0
86	20230906	170800	87131934	1878	1878	1878	1878	0
87	20230906	170700	87131934	1878	1878	1878	1878	0
88	20230906	170600	87131934	1878	1878	1878	1878	0
89	20230906	170500	87131934	1878	1878	1878	1878	0
90	20230906	170400	87131934	1878	1878	1878	1878	0
91	20230906	170300	87131934	1878	1878	1878	1878	0
92	20230906	170200	87131934	1878	1878	1878	1878	68
93	20230906	170100	87131934	1878	1878	1878	1878	0
94	20230906	170000	87131934	1878	1878	1878	1878	0
95	20230906	165900	87131934	1878	1878	1878	1878	0
96	20230906	165800	87131934	1878	1878	1878	1878	0
97	20230906	165700	87131934	1878	1878	1878	1878	0
98	20230906	165600	87131934	1878	1878	1878	1878	0
99	20230906	165500	87131934	1878	1878	1878	1878	0
100	20230906	165400	87131934	1878	1878	1878	1878	0
101	20230906	165300	87131934	1878	1878	1878	1878	0
102	20230906	165200	87131934	1878	1878	1878	1878	0
103	20230906	165100	87131934	1878	1878	1878	1878	0
104	20230906	165000	87131934	1878	1878	1878	1878	0
105	20230906	164900	87131934	1878	1878	1878	1878	0
106	20230906	164800	87131934	1878	1878	1878	1878	0
107	20230906	164700	87131934	1878	1878	1878	1878	0
108	20230906	164600	87131934	1878	1878	1878	1878	0
109	20230906	164500	87131934	1878	1878	1878	1878	0
110	20230906	164400	87131934	1878	1878	1878	1878	0
111	20230906	164300	87131934	1878	1878	1878	1878	0
112	20230906	164200	87131934	1878	1878	1878	1878	0
113	20230906	164100	87131934	1878	1878	1878	1878	0
114	20230906	164000	87131934	1878	1878	1878	1878	0
115	20230906	163900	87131934	1878	1878	1878	1878	0
116	20230906	163800	87131934	1878	1878	1878	1878	0
117	20230906	163700	87131934	1878	1878	1878	1878	0
118	20230906	163600	87131934	1878	1878	1878	1878	0
119	20230906	163500	87131934	1878	1878	1878	1878	0
120	20230906	163400	87131934	1878	1878	1878	1878	0
121	20230906	163300	87131934	1878	1878	1878	1878	0
122	20230906	163200	87131934	1878	1878	1878	1878	68
123	20230906	163100	87131934	1878	1878	1878	1878	0
124	20230906	163000	87131934	1878	1878	1878	1878	0
125	20230906	162900	87131934	1878	1878	1878	1878	0
126	20230906	162800	87131934	1878	1878	1878	1878	0
127	20230906	162700	87131934	1878	1878	1878	1878	0
128	20230906	162600	87131934	1878	1878	1878	1878	0
129	20230906	162500	87131934	1878	1878	1878	1878	0
130	20230906	162400	87131934	1878	1878	1878	1878	0
131	20230906	162300	87131934	1878	1878	1878	1878	0
132	20230906	162200	87131934	1878	1878	1878	1878	0
133	20230906	162100	87131934	1878	1878	1878	1878	0
134	20230906	162000	87131934	1878	1878	1878	1878	0
135	20230906	161900	87131934	1878	1878	1878	1878	0
136	20230906	161800	87131934	1878	1878	1878	1878	0
137	20230906	161700	87131934	1878	1878	1878	1878	0
138	20230906	161600	87131934	1878	1878	1878	1878	0
139	20230906	161500	87131934	1878	1878	1878	1878	0
140	20230906	161400	87131934	1878	1878	1878	1878	0
141	20230906	161300	87131934	1878	1878	1878	1878	0
142	20230906	161200	87131934	1878	1878	1878	1878	0
143	20230906	161100	87131934	1878	1878	1878	1878	0
144	20230906	161000	87131934	1878	1878	1878	1878	0
145	20230906	160900	87131934	1878	1878	1878	1878	0
146	20230906	160800	87131934	1878	1878	1878	1878	0
147	20230906	160700	87131934	1878	1878	1878	1878	0
148	20230906	160600	87131934	1878	1878	1878	1878	0
149	20230906	160500	87131934	1878	1878	1878	1878	0
150	20230906	160400	87131934	1878	1878	1878	1878	0
151	20230906	160300	87131934	1878	1878	1878	1878	0
152	20230906	160200	87131934	1878	1878	1878	1878	68
153	20230906	160100	87131934	1878	1878	1878	1878	0
154	20230906	160000	87131934	1878	1878	1878	1878	0
155	20230906	155900	87131934	1878	1878	1878	1878	0
156	20230906	155800	87131934	1878	1878	1878	1878	0
157	20230906	155700	87131934	1878	1878	1878	1878	0
158	20230906	155600	87131934	1878	1878	1878	1878	0
159	20230906	155500	87131934	1878	1878	1878	1878	0
160	20230906	155400	87131934	1878	1878	1878	1878	0
161	20230906	155300	87131934	1878	1878	1878	1878	0
162	20230906	155200	87131934	1878	1878	1878	1878	0
163	20230906	155100	87131934	1878	1878	1878	1878	0
164	20230906	155000	87131934	1878	1878	1878	1878	0
165	20230906	154900	87131934	1878	1878	1878	1878	0
166	20230906	154800	87131934	1878	1878	1878	1878	0
167	20230906	154700	87131934	1878	1878	1878	1878	0
168	20230906	154600	87131934	1878	1878	1878	1878	0
169	20230906	154500	87131934	1878	1878	1878	1878	0
170	20230906	154400	87131934	1878	1878	1878	1878	0
171	20230906	154300	87131934	1878	1878	1878	1878	0
172	20230906	154200	87131934	1878	1878	1878	1878	0
173	20230906	154100	87131934	1878	1878	1878	1878	0
174	20230906	154000	87131934	1878	1878	1878	1878	0
175	20230906	153900	87131934	1878	1878	1878	1878	0
176	20230906	153800	87131934	1878	1878	1878	1878	0
177	20230906	153700	87131934	1878	1878	1878	1878	0
178	20230906	153600	87131934	1878	1878	1878	1878	0
179	20230906	153500	87131934	1878	1878	1878	1878	0
180	20230906	153400	87131934	1878	1878	1878	1878	0
181	20230906	153300	87131934	1878	1878	1878	1878	0
182	20230906	153200	87131934	1878	1878	1878	1878	68
183	20230906	153100	87131934	1878	1878	1878	1878	0
184	20230906	153000	87131934	1878	1878	1878	1878	68
185	20230906	152900	87004230	1880	1880	1880	1880	0
186	20230906	152800	87004230	1880	1880	1880	1880	0
187	20230906	152700	87004230	1880	1880	1880	1880	0
188	20230906	152600	87004230	1880	1880	1880	1880	0
189	20230906	152500	87004230	1880	1880	1880	1880	0
190	20230906	152400	87004230	1880	1880	1880	1880	0
191	20230906	152300	87004230	1880	1880	1880	1880	0
192	20230906	152200	87004230	1880	1880	1880	1880	0
193	20230906	152100	87004230	1880	1880	1880	1880	0
194	20230906	152000	87004230	1880	1880	1880	1880	0
195	20230906	151900	87004230	1880	1880	1880	1880	0
196	20230906	151800	87004230	1880	1880	1880	1880	2
197	20230906	151700	87000470	1881	1881	1881	1881	0
198	20230906	151600	87000470	1881	1881	1881	1881	60
199	20230906	151500	86887610	1881	1879	1881	1879	78
200	20230906	151400	86740940	1866	1866	1866	1866	0
201	20230906	151300	86740940	1866	1866	1866	1866	0
202	20230906	151200	86740940	1866	1869	1869	1866	1000
203	20230906	151100	84873297	1868	1878	1878	1868	690
204	20230906	151000	83582580	1894	1894	1894	1894	0
205	20230906	150900	83582580	1894	1894	1894	1894	0
206	20230906	150800	83582580	1894	1894	1894	1894	0
207	20230906	150700	83582580	1894	1894	1894	1894	69
208	20230906	150600	83451894	1895	1895	1895	1895	1
209	20230906	150500	83449999	1892	1892	1892	1892	0
210	20230906	150400	83449999	1892	1892	1892	1892	0
211	20230906	150300	83449999	1892	1878	1892	1878	15
212	20230906	150200	83421796	1868	1878	1878	1868	953
213	20230906	150100	81640559	1880	1880	1880	1880	0
214	20230906	150000	81640559	1880	1880	1880	1880	501
215	20230906	145900	80698679	1880	1880	1880	1880	0
216	20230906	145800	80698679	1880	1880	1880	1880	100
217	20230906	145700	80510679	1880	1878	1880	1878	209
218	20230906	145600	80117761	1879	1884	1898	1879	2036
219	20230906	145500	76272217	1880	1875	1880	1875	2121
220	20230906	145400	72288494	1868	1870	1870	1868	734
221	20230906	145300	70916718	1870	1870	1870	1870	300
222	20230906	145200	70355718	1876	1872	1876	1872	165
223	20230906	145100	70046218	1879	1872	1879	1872	734
224	20230906	145000	68671241	1867	1867	1867	1867	298
225	20230906	144900	68114875	1867	1867	1867	1867	40
226	20230906	144800	68040195	1867	1867	1867	1867	0
227	20230906	144700	68040195	1867	1867	1867	1867	0
228	20230906	144600	68040195	1867	1867	1867	1867	0
229	20230906	144500	68040195	1867	1867	1867	1867	0
230	20230906	144400	68040195	1867	1867	1867	1867	0
231	20230906	144300	68040195	1867	1867	1867	1867	0
232	20230906	144200	68040195	1867	1867	1867	1867	0
233	20230906	144100	68040195	1867	1867	1867	1867	51
234	20230906	144000	67944978	1867	1867	1867	1867	510
235	20230906	143900	66992808	1868	1868	1868	1868	0
236	20230906	143800	66992808	1868	1868	1868	1868	0
237	20230906	143700	66992808	1868	1868	1868	1868	0
238	20230906	143600	66992808	1868	1868	1868	1868	200
239	20230906	143500	66619208	1868	1868	1868	1868	0
240	20230906	143400	66619208	1868	1868	1868	1868	0
241	20230906	143300	66619208	1868	1868	1868	1868	0
242	20230906	143200	66619208	1868	1868	1868	1868	0
243	20230906	143100	66619208	1868	1868	1868	1868	0
244	20230906	143000	66619208	1868	1868	1869	1868	246
245	20230906	142900	66159679	1868	1868	1868	1868	76
246	20230906	142800	66017711	1868	1868	1868	1868	1106
247	20230906	142700	63951703	1869	1869	1869	1869	401
248	20230906	142600	63202234	1869	1869	1869	1869	300
249	20230906	142500	62641534	1869	1869	1869	1869	0
250	20230906	142400	62641534	1869	1869	1869	1869	0
251	20230906	142300	62641534	1869	1869	1869	1869	60
252	20230906	142200	62529394	1869	1869	1869	1869	0
253	20230906	142100	62529394	1869	1869	1869	1869	0
254	20230906	142000	62529394	1869	1869	1869	1869	0
255	20230906	141900	62529394	1869	1869	1869	1869	0
256	20230906	141800	62529394	1869	1869	1869	1869	0
257	20230906	141700	62529394	1869	1869	1869	1869	0
258	20230906	141600	62529394	1869	1869	1869	1869	0
259	20230906	141500	62529394	1869	1869	1869	1869	0
260	20230906	141400	62529394	1869	1869	1869	1869	0
261	20230906	141300	62529394	1869	1869	1869	1869	0
262	20230906	141200	62529394	1869	1869	1869	1869	80
263	20230906	141100	62379874	1868	1868	1868	1868	0
264	20230906	141000	62379874	1868	1868	1868	1868	0
265	20230906	140900	62379874	1868	1868	1868	1868	0
266	20230906	140800	62379874	1868	1868	1868	1868	0
267	20230906	140700	62379874	1868	1868	1868	1868	0
268	20230906	140600	62379874	1868	1868	1868	1868	0
269	20230906	140500	62379874	1868	1868	1868	1868	0
270	20230906	140400	62379874	1868	1868	1868	1868	0
271	20230906	140300	62379874	1868	1868	1868	1868	0
272	20230906	140200	62379874	1868	1868	1868	1868	0
273	20230906	140100	62379874	1868	1868	1868	1868	0
274	20230906	140000	62379874	1868	1868	1868	1868	0
275	20230906	135900	62379874	1868	1868	1868	1868	0
276	20230906	135800	62379874	1868	1868	1868	1868	0
277	20230906	135700	62379874	1868	1868	1868	1868	0
278	20230906	135600	62379874	1868	1868	1868	1868	0
279	20230906	135500	62379874	1868	1868	1868	1868	0
280	20230906	135400	62379874	1868	1868	1868	1868	0
281	20230906	135300	62379874	1868	1868	1868	1868	0
282	20230906	135200	62379874	1868	1868	1868	1868	0
283	20230906	135100	62379874	1868	1868	1868	1868	0
284	20230906	135000	62379874	1868	1868	1868	1868	0
285	20230906	134900	62379874	1868	1868	1868	1868	1222
286	20230906	134800	60097178	1868	1868	1868	1868	0
287	20230906	134700	60097178	1868	1868	1868	1868	0
288	20230906	134600	60097178	1868	1868	1868	1868	1
289	20230906	134500	60095310	1879	1879	1879	1879	0
290	20230906	134400	60095310	1879	1879	1879	1879	0
291	20230906	134300	60095310	1879	1879	1879	1879	0
292	20230906	134200	60095310	1879	1879	1879	1879	0
293	20230906	134100	60095310	1879	1879	1879	1879	0
294	20230906	134000	60095310	1879	1879	1879	1879	1
295	20230906	133900	60093431	1869	1869	1869	1869	0
296	20230906	133800	60093431	1869	1870	1870	1868	2056
297	20230906	133700	56250094	1870	1870	1870	1870	0
298	20230906	133600	56250094	1870	1870	1870	1870	0
299	20230906	133500	56250094	1870	1870	1870	1870	0
300	20230906	133400	56250094	1870	1870	1870	1870	0
301	20230906	133300	56250094	1870	1870	1870	1870	641
302	20230906	133200	55051424	1870	1870	1870	1870	0
303	20230906	133100	55051424	1870	1870	1870	1870	0
304	20230906	133000	55051424	1870	1870	1870	1870	13
305	20230906	132900	55027114	1870	1870	1870	1870	0
306	20230906	132800	55027114	1870	1870	1870	1870	0
307	20230906	132700	55027114	1870	1870	1870	1870	0
308	20230906	132600	55027114	1870	1870	1870	1870	0
309	20230906	132500	55027114	1870	1870	1870	1870	0
310	20230906	132400	55027114	1870	1870	1870	1870	1150
311	20230906	132300	52876614	1870	1872	1872	1870	2850
312	20230906	132200	47546225	1880	1880	1880	1880	10
313	20230906	132100	47527425	1872	1872	1872	1872	0
314	20230906	132000	47527425	1872	1877	1877	1872	3000
315	20230906	131900	41910541	1879	1879	1879	1879	0
316	20230906	131800	41910541	1879	1879	1879	1879	0
317	20230906	131700	41910541	1879	1879	1879	1879	0
318	20230906	131600	41910541	1879	1879	1879	1879	0
319	20230906	131500	41910541	1879	1879	1879	1879	0
320	20230906	131400	41910541	1879	1879	1879	1879	0
321	20230906	131300	41910541	1879	1879	1879	1879	0
322	20230906	131200	41910541	1879	1879	1879	1879	0
323	20230906	131100	41910541	1879	1879	1879	1879	0
324	20230906	131000	41910541	1879	1879	1879	1879	0
325	20230906	130900	41910541	1879	1879	1879	1879	0
326	20230906	130800	41910541	1879	1879	1879	1879	0
327	20230906	130700	41910541	1879	1879	1879	1879	0
328	20230906	130600	41910541	1879	1879	1879	1879	0
329	20230906	130500	41910541	1879	1879	1879	1879	0
330	20230906	130400	41910541	1879	1879	1879	1879	0
331	20230906	130300	41910541	1879	1879	1879	1879	0
332	20230906	130200	41910541	1879	1879	1879	1879	1
333	20230906	130100	41908662	1877	1877	1877	1877	0
334	20230906	130000	41908662	1877	1877	1877	1877	1
335	20230906	125900	41906785	1879	1879	1879	1879	10
336	20230906	125800	41887995	1879	1879	1879	1879	1
337	20230906	125700	41886116	1874	1874	1874	1874	0
338	20230906	125600	41886116	1874	1874	1874	1874	1
339	20230906	125500	41884242	1879	1879	1879	1879	344
340	20230906	125400	41237866	1879	1879	1879	1879	0
341	20230906	125300	41237866	1879	1879	1879	1879	0
342	20230906	125200	41237866	1879	1879	1879	1879	0
343	20230906	125100	41237866	1879	1879	1879	1879	1
344	20230906	125000	41235987	1879	1879	1879	1879	0
345	20230906	124900	41235987	1879	1879	1879	1879	0
346	20230906	124800	41235987	1879	1879	1879	1879	0
347	20230906	124700	41235987	1879	1879	1879	1879	0
348	20230906	124600	41235987	1879	1873	1879	1873	2
349	20230906	124500	41232235	1873	1873	1873	1873	0
350	20230906	124400	41232235	1873	1873	1873	1873	0
351	20230906	124300	41232235	1873	1873	1873	1873	0
352	20230906	124200	41232235	1873	1873	1873	1873	1
353	20230906	124100	41230362	1873	1873	1873	1873	0
354	20230906	124000	41230362	1873	1873	1873	1873	29
355	20230906	123900	41176045	1873	1873	1873	1873	0
356	20230906	123800	41176045	1873	1873	1873	1873	0
357	20230906	123700	41176045	1873	1873	1873	1873	0
358	20230906	123600	41176045	1873	1873	1873	1873	0
359	20230906	123500	41176045	1873	1873	1873	1873	0
360	20230906	123400	41176045	1873	1873	1873	1873	0
361	20230906	123300	41176045	1873	1873	1873	1873	0
362	20230906	123200	41176045	1873	1873	1873	1873	0
363	20230906	123100	41176045	1873	1873	1873	1873	0
364	20230906	123000	41176045	1873	1874	1874	1873	14
365	20230906	122900	41149821	1875	1875	1875	1875	0
366	20230906	122800	41149821	1875	1875	1875	1875	0
367	20230906	122700	41149821	1875	1875	1875	1875	0
368	20230906	122600	41149821	1875	1875	1875	1875	0
369	20230906	122500	41149821	1875	1875	1875	1875	0
370	20230906	122400	41149821	1875	1875	1875	1875	0
371	20230906	122300	41149821	1875	1875	1875	1875	0
372	20230906	122200	41149821	1875	1875	1875	1875	2
373	20230906	122100	41146071	1879	1879	1879	1879	0
374	20230906	122000	41146071	1879	1879	1879	1879	0
375	20230906	121900	41146071	1879	1879	1879	1879	0
376	20230906	121800	41146071	1879	1879	1879	1879	0
377	20230906	121700	41146071	1879	1879	1879	1879	0
378	20230906	121600	41146071	1879	1879	1879	1879	0
379	20230906	121500	41146071	1879	1879	1879	1879	0
380	20230906	121400	41146071	1879	1879	1879	1879	0
381	20230906	121300	41146071	1879	1879	1879	1879	0
382	20230906	121200	41146071	1879	1879	1879	1879	0
383	20230906	121100	41146071	1879	1879	1879	1879	0
384	20230906	121000	41146071	1879	1879	1879	1879	0
385	20230906	120900	41146071	1879	1879	1879	1879	0
386	20230906	120800	41146071	1879	1879	1879	1879	0
387	20230906	120700	41146071	1879	1879	1879	1879	0
388	20230906	120600	41146071	1879	1879	1879	1879	0
389	20230906	120500	41146071	1879	1879	1879	1879	0
390	20230906	120400	41146071	1879	1879	1879	1879	0
391	20230906	120300	41146071	1879	1879	1879	1879	12
392	20230906	120200	41123523	1879	1879	1879	1879	0
393	20230906	120100	41123523	1879	1879	1879	1879	0
394	20230906	120000	41123523	1879	1874	1879	1873	119
395	20230906	115900	40900210	1879	1879	1879	1879	61
396	20230906	115800	40785591	1879	1879	1879	1879	0
397	20230906	115700	40785591	1879	1879	1879	1879	0
398	20230906	115600	40785591	1879	1879	1879	1879	0
399	20230906	115500	40785591	1879	1879	1879	1879	0
400	20230906	115400	40785591	1879	1879	1879	1879	0
401	20230906	115300	40785591	1879	1879	1879	1879	0
402	20230906	115200	40785591	1879	1879	1879	1879	0
403	20230906	115100	40785591	1879	1879	1879	1879	0
404	20230906	115000	40785591	1879	1879	1879	1879	0
405	20230906	114900	40785591	1879	1879	1879	1879	0
406	20230906	114800	40785591	1879	1879	1879	1879	0
407	20230906	114700	40785591	1879	1879	1879	1879	3
408	20230906	114600	40779954	1879	1879	1879	1879	0
409	20230906	114500	40779954	1879	1879	1879	1879	0
410	20230906	114400	40779954	1879	1879	1879	1879	0
411	20230906	114300	40779954	1879	1879	1879	1879	0
412	20230906	114200	40779954	1879	1879	1879	1879	0
413	20230906	114100	40779954	1879	1879	1879	1879	0
414	20230906	114000	40779954	1879	1879	1879	1879	0
415	20230906	113900	40779954	1879	1879	1879	1879	0
416	20230906	113800	40779954	1879	1879	1879	1879	0
417	20230906	113700	40779954	1879	1879	1879	1879	0
418	20230906	113600	40779954	1879	1879	1879	1879	3
419	20230906	113500	40774317	1879	1879	1879	1879	0
420	20230906	113400	40774317	1879	1879	1879	1879	0
421	20230906	113300	40774317	1879	1879	1879	1879	0
422	20230906	113200	40774317	1879	1879	1879	1879	0
423	20230906	113100	40774317	1879	1879	1879	1879	1
424	20230906	113000	40772438	1879	1879	1879	1879	0
425	20230906	112900	40772438	1879	1879	1879	1879	0
426	20230906	112800	40772438	1879	1879	1879	1879	180
427	20230906	112700	40434218	1879	1879	1879	1879	3
428	20230906	112600	40428581	1879	1879	1879	1879	0
429	20230906	112500	40428581	1879	1879	1879	1879	0
430	20230906	112400	40428581	1879	1879	1879	1879	8
431	20230906	112300	40413549	1879	1879	1879	1879	1
432	20230906	112200	40411670	1871	1875	1875	1871	338
433	20230906	112100	39778633	1878	1878	1878	1878	0
434	20230906	112000	39778633	1878	1878	1878	1878	0
435	20230906	111900	39778633	1878	1878	1878	1878	0
436	20230906	111800	39778633	1878	1878	1878	1878	0
437	20230906	111700	39778633	1878	1878	1878	1878	79
438	20230906	111600	39630271	1878	1878	1878	1878	0
439	20230906	111500	39630271	1878	1878	1878	1878	0
440	20230906	111400	39630271	1878	1878	1878	1878	384
441	20230906	111300	38909119	1878	1878	1878	1878	0
442	20230906	111200	38909119	1878	1878	1878	1878	20
443	20230906	111100	38871559	1878	1878	1878	1878	0
444	20230906	111000	38871559	1878	1878	1878	1878	0
445	20230906	110900	38871559	1878	1878	1878	1878	0
446	20230906	110800	38871559	1878	1878	1878	1878	0
447	20230906	110700	38871559	1878	1878	1878	1878	0
448	20230906	110600	38871559	1878	1878	1878	1878	0
449	20230906	110500	38871559	1878	1878	1878	1878	0
450	20230906	110400	38871559	1878	1878	1878	1878	0
451	20230906	110300	38871559	1878	1878	1878	1878	0
452	20230906	110200	38871559	1878	1878	1878	1878	0
453	20230906	110100	38871559	1878	1878	1878	1878	0
454	20230906	110000	38871559	1878	1878	1878	1878	0
455	20230906	105900	38871559	1878	1878	1878	1878	0
456	20230906	105800	38871559	1878	1878	1878	1878	0
457	20230906	105700	38871559	1878	1878	1878	1878	0
458	20230906	105600	38871559	1878	1878	1878	1878	1
459	20230906	105500	38869681	1872	1872	1872	1872	0
460	20230906	105400	38869681	1872	1872	1872	1872	0
461	20230906	105300	38869681	1872	1872	1872	1872	0
462	20230906	105200	38869681	1872	1872	1872	1872	0
463	20230906	105100	38869681	1872	1872	1872	1872	0
464	20230906	105000	38869681	1872	1872	1872	1872	10
465	20230906	104900	38850961	1872	1872	1872	1872	0
466	20230906	104800	38850961	1872	1872	1872	1872	0
467	20230906	104700	38850961	1872	1872	1872	1872	0
468	20230906	104600	38850961	1872	1872	1872	1872	0
469	20230906	104500	38850961	1872	1872	1872	1872	0
470	20230906	104400	38850961	1872	1872	1872	1872	0
471	20230906	104300	38850961	1872	1872	1872	1872	0
472	20230906	104200	38850961	1872	1872	1872	1872	0
473	20230906	104100	38850961	1872	1872	1872	1872	0
474	20230906	104000	38850961	1872	1872	1872	1872	0
475	20230906	103900	38850961	1872	1872	1872	1872	0
476	20230906	103800	38850961	1872	1872	1872	1872	0
477	20230906	103700	38850961	1872	1872	1872	1872	0
478	20230906	103600	38850961	1872	1872	1872	1872	0
479	20230906	103500	38850961	1872	1872	1872	1872	115
480	20230906	103400	38635681	1872	1872	1872	1872	1600
481	20230906	103300	35640481	1872	1872	1872	1872	0
482	20230906	103200	35640481	1872	1872	1872	1872	1
483	20230906	103100	35638609	1872	1872	1872	1872	2
484	20230906	103000	35634865	1871	1871	1871	1871	0
485	20230906	102900	35634865	1871	1871	1871	1871	0
486	20230906	102800	35634865	1871	1871	1871	1871	0
487	20230906	102700	35634865	1871	1871	1871	1871	0
488	20230906	102600	35634865	1871	1871	1871	1871	0
489	20230906	102500	35634865	1871	1871	1871	1871	0
490	20230906	102400	35634865	1871	1871	1871	1871	0
491	20230906	102300	35634865	1871	1871	1871	1871	0
492	20230906	102200	35634865	1871	1871	1871	1871	0
493	20230906	102100	35634865	1871	1871	1871	1871	0
494	20230906	102000	35634865	1871	1871	1871	1871	0
495	20230906	101900	35634865	1871	1871	1871	1871	0
496	20230906	101800	35634865	1871	1871	1871	1871	0
497	20230906	101700	35634865	1871	1871	1871	1871	0
498	20230906	101600	35634865	1871	1872	1872	1871	500
499	20230906	101500	34699355	1871	1871	1871	1871	0
500	20230906	101400	34699355	1871	1871	1871	1871	0
501	20230906	101300	34699355	1871	1871	1871	1871	0
502	20230906	101200	34699355	1871	1871	1871	1871	0
503	20230906	101100	34699355	1871	1871	1871	1871	0
504	20230906	101000	34699355	1871	1871	1871	1871	0
505	20230906	100900	34699355	1871	1871	1871	1871	0
506	20230906	100800	34699355	1871	1871	1871	1871	0
507	20230906	100700	34699355	1871	1871	1871	1871	0
508	20230906	100600	34699355	1871	1871	1871	1871	0
509	20230906	100500	34699355	1871	1871	1871	1871	0
510	20230906	100400	34699355	1871	1871	1871	1871	0
511	20230906	100300	34699355	1871	1871	1871	1871	0
512	20230906	100200	34699355	1871	1872	1872	1871	3
513	20230906	100100	34693740	1875	1876	1876	1875	970
514	20230906	100000	32874975	1876	1876	1876	1876	0
515	20230906	095900	32874975	1876	1876	1876	1876	0
516	20230906	095800	32874975	1876	1876	1876	1876	0
517	20230906	095700	32874975	1876	1876	1876	1876	0
518	20230906	095600	32874975	1876	1876	1876	1876	1
519	20230906	095500	32873099	1875	1875	1875	1875	0
520	20230906	095400	32873099	1875	1878	1878	1875	67
521	20230906	095300	32747451	1880	1880	1880	1880	0
522	20230906	095200	32747451	1880	1881	1881	1880	1140
523	20230906	095100	30604127	1883	1883	1883	1883	501
524	20230906	095000	29660744	1883	1884	1884	1883	283
525	20230906	094900	29127849	1885	1885	1885	1885	0
526	20230906	094800	29127849	1885	1885	1885	1885	0
527	20230906	094700	29127849	1885	1885	1885	1885	0
528	20230906	094600	29127849	1885	1885	1885	1885	1627
529	20230906	094500	26060954	1885	1886	1886	1885	1425
530	20230906	094400	23374782	1896	1896	1896	1896	20
531	20230906	094300	23336862	1897	1897	1897	1897	0
532	20230906	094200	23336862	1897	1897	1897	1897	500
533	20230906	094100	22388362	1897	1897	1897	1897	0
534	20230906	094000	22388362	1897	1897	1897	1897	0
535	20230906	093900	22388362	1897	1897	1897	1897	3
536	20230906	093800	22382671	1897	1897	1897	1897	0
537	20230906	093700	22382671	1897	1897	1897	1897	1
538	20230906	093600	22380774	1886	1887	1887	1886	8
539	20230906	093500	22365684	1887	1897	1897	1887	3
540	20230906	093400	22360013	1896	1896	1896	1896	0
541	20230906	093300	22360013	1896	1896	1896	1896	59
542	20230906	093200	22248149	1897	1897	1897	1897	31
543	20230906	093100	22189342	1897	1897	1897	1897	0
544	20230906	093000	22189342	1897	1897	1897	1897	3
545	20230906	092900	22183651	1888	1888	1888	1888	0
546	20230906	092800	22183651	1888	1888	1888	1888	0
547	20230906	092700	22183651	1888	1888	1888	1888	0
548	20230906	092600	22183651	1888	1891	1891	1888	85
549	20230906	092500	22023087	1892	1893	1893	1892	7
550	20230906	092400	22009837	1894	1894	1894	1894	0
551	20230906	092300	22009837	1894	1897	1897	1894	16
552	20230906	092200	21979513	1896	1896	1896	1896	0
553	20230906	092100	21979513	1896	1896	1896	1896	104
554	20230906	092000	21782329	1896	1896	1896	1896	0
555	20230906	091900	21782329	1896	1896	1896	1896	30
556	20230906	091800	21725449	1896	1896	1896	1896	286
557	20230906	091700	21183193	1897	1897	1897	1897	1
558	20230906	091600	21181296	1900	1900	1900	1900	0
559	20230906	091500	21181296	1900	1900	1900	1900	1
560	20230906	091400	21179396	1900	1900	1900	1900	0
561	20230906	091300	21179396	1900	1900	1900	1900	0
562	20230906	091200	21179396	1900	1900	1900	1900	32
563	20230906	091100	21118596	1899	1899	1899	1899	1
564	20230906	091000	21116697	1896	1900	1900	1896	3167
565	20230906	090900	15105631	1898	1898	1898	1898	0
566	20230906	090800	15105631	1898	1897	1898	1897	1905
567	20230906	090700	11489956	1897	1897	1897	1897	19
568	20230906	090600	11453913	1898	1901	1901	1898	687
569	20230906	090500	10148703	1901	1899	1901	1899	1010
570	20230906	090400	8229704	1900	1897	1900	1895	1273
571	20230906	090300	5813405	1897	1895	1897	1895	571
572	20230906	090200	4730436	1896	1881	1896	1881	240
573	20230906	090100	4278981	1881	1881	1881	1881	1
574	20230906	090000	4277100	1899	1900	1900	1899	2252