KissMeData/001000/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183200	88327041	1909	1909	1909	1909	873
3	20230908	183100	88327041	1909	1909	1909	1909	0
4	20230908	183000	88327041	1909	1909	1909	1909	0
5	20230908	182900	88327041	1909	1909	1909	1909	0
6	20230908	182800	88327041	1909	1909	1909	1909	0
7	20230908	182700	88327041	1909	1909	1909	1909	0
8	20230908	182600	88327041	1909	1909	1909	1909	0
9	20230908	182500	88327041	1909	1909	1909	1909	0
10	20230908	182400	88327041	1909	1909	1909	1909	0
11	20230908	182300	88327041	1909	1909	1909	1909	0
12	20230908	182200	88327041	1909	1909	1909	1909	0
13	20230908	182100	88327041	1909	1909	1909	1909	0
14	20230908	182000	88327041	1909	1909	1909	1909	0
15	20230908	181900	88327041	1909	1909	1909	1909	0
16	20230908	181800	88327041	1909	1909	1909	1909	0
17	20230908	181700	88327041	1909	1909	1909	1909	0
18	20230908	181600	88327041	1909	1909	1909	1909	0
19	20230908	181500	88327041	1909	1909	1909	1909	0
20	20230908	181400	88327041	1909	1909	1909	1909	0
21	20230908	181300	88327041	1909	1909	1909	1909	0
22	20230908	181200	88327041	1909	1909	1909	1909	0
23	20230908	181100	88327041	1909	1909	1909	1909	0
24	20230908	181000	88327041	1909	1909	1909	1909	0
25	20230908	180900	88327041	1909	1909	1909	1909	0
26	20230908	180800	88327041	1909	1909	1909	1909	0
27	20230908	180700	88327041	1909	1909	1909	1909	0
28	20230908	180600	88327041	1909	1909	1909	1909	0
29	20230908	180500	88327041	1909	1909	1909	1909	0
30	20230908	180400	88327041	1909	1909	1909	1909	0
31	20230908	180300	88327041	1909	1909	1909	1909	0
32	20230908	180200	88327041	1909	1909	1909	1909	873
33	20230908	180100	88327041	1909	1909	1909	1909	0
34	20230908	180000	88327041	1909	1909	1909	1909	0
35	20230908	175900	88327041	1909	1909	1909	1909	0
36	20230908	175800	88327041	1909	1909	1909	1909	0
37	20230908	175700	88327041	1909	1909	1909	1909	0
38	20230908	175600	88327041	1909	1909	1909	1909	0
39	20230908	175500	88327041	1909	1909	1909	1909	0
40	20230908	175400	88327041	1909	1909	1909	1909	0
41	20230908	175300	88327041	1909	1909	1909	1909	0
42	20230908	175200	88327041	1909	1909	1909	1909	0
43	20230908	175100	88327041	1909	1909	1909	1909	0
44	20230908	175000	88327041	1909	1909	1909	1909	0
45	20230908	174900	88327041	1909	1909	1909	1909	0
46	20230908	174800	88327041	1909	1909	1909	1909	0
47	20230908	174700	88327041	1909	1909	1909	1909	0
48	20230908	174600	88327041	1909	1909	1909	1909	0
49	20230908	174500	88327041	1909	1909	1909	1909	0
50	20230908	174400	88327041	1909	1909	1909	1909	0
51	20230908	174300	88327041	1909	1909	1909	1909	0
52	20230908	174200	88327041	1909	1909	1909	1909	0
53	20230908	174100	88327041	1909	1909	1909	1909	0
54	20230908	174000	88327041	1909	1909	1909	1909	0
55	20230908	173900	88327041	1909	1909	1909	1909	0
56	20230908	173800	88327041	1909	1909	1909	1909	0
57	20230908	173700	88327041	1909	1909	1909	1909	0
58	20230908	173600	88327041	1909	1909	1909	1909	0
59	20230908	173500	88327041	1909	1909	1909	1909	0
60	20230908	173400	88327041	1909	1909	1909	1909	0
61	20230908	173300	88327041	1909	1909	1909	1909	0
62	20230908	173200	88327041	1909	1909	1909	1909	873
63	20230908	173100	88327041	1909	1909	1909	1909	0
64	20230908	173000	88327041	1909	1909	1909	1909	0
65	20230908	172900	88327041	1909	1909	1909	1909	0
66	20230908	172800	88327041	1909	1909	1909	1909	0
67	20230908	172700	88327041	1909	1909	1909	1909	0
68	20230908	172600	88327041	1909	1909	1909	1909	0
69	20230908	172500	88327041	1909	1909	1909	1909	0
70	20230908	172400	88327041	1909	1909	1909	1909	0
71	20230908	172300	88327041	1909	1909	1909	1909	0
72	20230908	172200	88327041	1909	1909	1909	1909	0
73	20230908	172100	88327041	1909	1909	1909	1909	0
74	20230908	172000	88327041	1909	1909	1909	1909	0
75	20230908	171900	88327041	1909	1909	1909	1909	0
76	20230908	171800	88327041	1909	1909	1909	1909	0
77	20230908	171700	88327041	1909	1909	1909	1909	0
78	20230908	171600	88327041	1909	1909	1909	1909	0
79	20230908	171500	88327041	1909	1909	1909	1909	0
80	20230908	171400	88327041	1909	1909	1909	1909	0
81	20230908	171300	88327041	1909	1909	1909	1909	0
82	20230908	171200	88327041	1909	1909	1909	1909	0
83	20230908	171100	88327041	1909	1909	1909	1909	0
84	20230908	171000	88327041	1909	1909	1909	1909	0
85	20230908	170900	88327041	1909	1909	1909	1909	0
86	20230908	170800	88327041	1909	1909	1909	1909	0
87	20230908	170700	88327041	1909	1909	1909	1909	0
88	20230908	170600	88327041	1909	1909	1909	1909	0
89	20230908	170500	88327041	1909	1909	1909	1909	0
90	20230908	170400	88327041	1909	1909	1909	1909	0
91	20230908	170300	88327041	1909	1909	1909	1909	0
92	20230908	170200	88327041	1909	1909	1909	1909	873
93	20230908	170100	88327041	1909	1909	1909	1909	0
94	20230908	170000	88327041	1909	1909	1909	1909	0
95	20230908	165900	88327041	1909	1909	1909	1909	0
96	20230908	165800	88327041	1909	1909	1909	1909	0
97	20230908	165700	88327041	1909	1909	1909	1909	0
98	20230908	165600	88327041	1909	1909	1909	1909	0
99	20230908	165500	88327041	1909	1909	1909	1909	0
100	20230908	165400	88327041	1909	1909	1909	1909	0
101	20230908	165300	88327041	1909	1909	1909	1909	0
102	20230908	165200	88327041	1909	1909	1909	1909	0
103	20230908	165100	88327041	1909	1909	1909	1909	0
104	20230908	165000	88327041	1909	1909	1909	1909	0
105	20230908	164900	88327041	1909	1909	1909	1909	0
106	20230908	164800	88327041	1909	1909	1909	1909	0
107	20230908	164700	88327041	1909	1909	1909	1909	0
108	20230908	164600	88327041	1909	1909	1909	1909	0
109	20230908	164500	88327041	1909	1909	1909	1909	0
110	20230908	164400	88327041	1909	1909	1909	1909	0
111	20230908	164300	88327041	1909	1909	1909	1909	0
112	20230908	164200	88327041	1909	1909	1909	1909	0
113	20230908	164100	88327041	1909	1909	1909	1909	0
114	20230908	164000	88327041	1909	1909	1909	1909	0
115	20230908	163900	88327041	1909	1909	1909	1909	0
116	20230908	163800	88327041	1909	1909	1909	1909	0
117	20230908	163700	88327041	1909	1909	1909	1909	0
118	20230908	163600	88327041	1909	1909	1909	1909	0
119	20230908	163500	88327041	1909	1909	1909	1909	0
120	20230908	163400	88327041	1909	1909	1909	1909	0
121	20230908	163300	88327041	1909	1909	1909	1909	0
122	20230908	163200	88327041	1909	1909	1909	1909	873
123	20230908	163100	88327041	1909	1909	1909	1909	0
124	20230908	163000	88327041	1909	1909	1909	1909	0
125	20230908	162900	88327041	1909	1909	1909	1909	0
126	20230908	162800	88327041	1909	1909	1909	1909	0
127	20230908	162700	88327041	1909	1909	1909	1909	0
128	20230908	162600	88327041	1909	1909	1909	1909	0
129	20230908	162500	88327041	1909	1909	1909	1909	0
130	20230908	162400	88327041	1909	1909	1909	1909	0
131	20230908	162300	88327041	1909	1909	1909	1909	0
132	20230908	162200	88327041	1909	1909	1909	1909	0
133	20230908	162100	88327041	1909	1909	1909	1909	0
134	20230908	162000	88327041	1909	1909	1909	1909	0
135	20230908	161900	88327041	1909	1909	1909	1909	0
136	20230908	161800	88327041	1909	1909	1909	1909	0
137	20230908	161700	88327041	1909	1909	1909	1909	0
138	20230908	161600	88327041	1909	1909	1909	1909	0
139	20230908	161500	88327041	1909	1909	1909	1909	0
140	20230908	161400	88327041	1909	1909	1909	1909	0
141	20230908	161300	88327041	1909	1909	1909	1909	0
142	20230908	161200	88327041	1909	1909	1909	1909	0
143	20230908	161100	88327041	1909	1909	1909	1909	0
144	20230908	161000	88327041	1909	1909	1909	1909	0
145	20230908	160900	88327041	1909	1909	1909	1909	0
146	20230908	160800	88327041	1909	1909	1909	1909	0
147	20230908	160700	88327041	1909	1909	1909	1909	0
148	20230908	160600	88327041	1909	1909	1909	1909	0
149	20230908	160500	88327041	1909	1909	1909	1909	0
150	20230908	160400	88327041	1909	1909	1909	1909	0
151	20230908	160300	88327041	1909	1909	1909	1909	0
152	20230908	160200	88327041	1909	1909	1909	1909	873
153	20230908	160100	88327041	1909	1909	1909	1909	0
154	20230908	160000	88327041	1909	1909	1909	1909	0
155	20230908	155900	88327041	1909	1909	1909	1909	0
156	20230908	155800	88327041	1909	1909	1909	1909	0
157	20230908	155700	88327041	1909	1909	1909	1909	0
158	20230908	155600	88327041	1909	1909	1909	1909	0
159	20230908	155500	88327041	1909	1909	1909	1909	0
160	20230908	155400	88327041	1909	1909	1909	1909	0
161	20230908	155300	88327041	1909	1909	1909	1909	0
162	20230908	155200	88327041	1909	1909	1909	1909	0
163	20230908	155100	88327041	1909	1909	1909	1909	0
164	20230908	155000	88327041	1909	1909	1909	1909	0
165	20230908	154900	88327041	1909	1909	1909	1909	0
166	20230908	154800	88327041	1909	1909	1909	1909	0
167	20230908	154700	88327041	1909	1909	1909	1909	0
168	20230908	154600	88327041	1909	1909	1909	1909	0
169	20230908	154500	88327041	1909	1909	1909	1909	0
170	20230908	154400	88327041	1909	1909	1909	1909	0
171	20230908	154300	88327041	1909	1909	1909	1909	0
172	20230908	154200	88327041	1909	1909	1909	1909	0
173	20230908	154100	88327041	1909	1909	1909	1909	0
174	20230908	154000	88327041	1909	1909	1909	1909	0
175	20230908	153900	88327041	1909	1909	1909	1909	0
176	20230908	153800	88327041	1909	1909	1909	1909	0
177	20230908	153700	88327041	1909	1909	1909	1909	0
178	20230908	153600	88327041	1909	1909	1909	1909	0
179	20230908	153500	88327041	1909	1909	1909	1909	0
180	20230908	153400	88327041	1909	1909	1909	1909	0
181	20230908	153300	88327041	1909	1909	1909	1909	0
182	20230908	153200	88327041	1909	1909	1909	1909	873
183	20230908	153100	88327041	1909	1909	1909	1909	0
184	20230908	153000	88327041	1909	1909	1909	1909	873
185	20230908	152900	86660484	1909	1909	1909	1909	0
186	20230908	152800	86660484	1909	1909	1909	1909	0
187	20230908	152700	86660484	1909	1909	1909	1909	0
188	20230908	152600	86660484	1909	1909	1909	1909	0
189	20230908	152500	86660484	1909	1909	1909	1909	0
190	20230908	152400	86660484	1909	1909	1909	1909	0
191	20230908	152300	86660484	1909	1909	1909	1909	0
192	20230908	152200	86660484	1909	1909	1909	1909	0
193	20230908	152100	86660484	1909	1909	1909	1909	0
194	20230908	152000	86660484	1909	1909	1909	1909	0
195	20230908	151900	86660484	1909	1909	1909	1909	0
196	20230908	151800	86660484	1909	1909	1909	1909	1
197	20230908	151700	86658575	1900	1900	1900	1900	0
198	20230908	151600	86658575	1900	1900	1900	1900	0
199	20230908	151500	86658575	1900	1900	1900	1900	0
200	20230908	151400	86658575	1900	1900	1900	1900	0
201	20230908	151300	86658575	1900	1900	1900	1900	0
202	20230908	151200	86658575	1900	1900	1900	1900	0
203	20230908	151100	86658575	1900	1900	1900	1900	309
204	20230908	151000	86071475	1900	1907	1907	1900	644
205	20230908	150900	84847835	1908	1908	1908	1908	172
206	20230908	150800	84519659	1909	1909	1909	1909	0
207	20230908	150700	84519659	1909	1909	1909	1909	69
208	20230908	150600	84387938	1909	1909	1909	1909	0
209	20230908	150500	84387938	1909	1909	1909	1909	0
210	20230908	150400	84387938	1909	1909	1909	1909	0
211	20230908	150300	84387938	1909	1907	1909	1907	101
212	20230908	150200	84195329	1907	1907	1907	1907	0
213	20230908	150100	84195329	1907	1907	1907	1907	1
214	20230908	150000	84193422	1909	1909	1909	1909	0
215	20230908	145900	84193422	1909	1909	1909	1909	0
216	20230908	145800	84193422	1909	1909	1909	1909	0
217	20230908	145700	84193422	1909	1909	1909	1909	0
218	20230908	145600	84193422	1909	1909	1909	1909	900
219	20230908	145500	82475322	1909	1909	1909	1909	0
220	20230908	145400	82475322	1909	1909	1909	1909	0
221	20230908	145300	82475322	1909	1909	1909	1909	0
222	20230908	145200	82475322	1909	1909	1909	1909	0
223	20230908	145100	82475322	1909	1909	1909	1909	0
224	20230908	145000	82475322	1909	1909	1909	1909	0
225	20230908	144900	82475322	1909	1909	1909	1909	153
226	20230908	144800	82183245	1910	1908	1910	1908	1685
227	20230908	144700	78964945	1908	1908	1908	1908	1
228	20230908	144600	78963037	1910	1910	1910	1910	0
229	20230908	144500	78963037	1910	1910	1910	1910	0
230	20230908	144400	78963037	1910	1910	1910	1910	0
231	20230908	144300	78963037	1910	1910	1910	1910	0
232	20230908	144200	78963037	1910	1910	1910	1910	1
233	20230908	144100	78961127	1907	1907	1907	1907	0
234	20230908	144000	78961127	1907	1907	1907	1907	9
235	20230908	143900	78943964	1910	1910	1910	1910	0
236	20230908	143800	78943964	1910	1910	1910	1910	0
237	20230908	143700	78943964	1910	1910	1910	1910	18
238	20230908	143600	78909584	1910	1910	1910	1910	17
239	20230908	143500	78877114	1904	1904	1904	1904	0
240	20230908	143400	78877114	1904	1904	1904	1904	0
241	20230908	143300	78877114	1904	1904	1904	1904	0
242	20230908	143200	78877114	1904	1904	1904	1904	0
243	20230908	143100	78877114	1904	1904	1904	1904	0
244	20230908	143000	78877114	1904	1904	1904	1904	0
245	20230908	142900	78877114	1904	1904	1904	1904	0
246	20230908	142800	78877114	1904	1904	1904	1904	0
247	20230908	142700	78877114	1904	1904	1904	1904	0
248	20230908	142600	78877114	1904	1904	1904	1904	0
249	20230908	142500	78877114	1904	1904	1904	1904	0
250	20230908	142400	78877114	1904	1904	1904	1904	0
251	20230908	142300	78877114	1904	1904	1904	1904	0
252	20230908	142200	78877114	1904	1904	1904	1904	0
253	20230908	142100	78877114	1904	1904	1904	1904	3
254	20230908	142000	78871402	1911	1911	1911	1911	0
255	20230908	141900	78871402	1911	1911	1911	1911	0
256	20230908	141800	78871402	1911	1911	1911	1911	0
257	20230908	141700	78871402	1911	1911	1911	1911	0
258	20230908	141600	78871402	1911	1911	1911	1911	1
259	20230908	141500	78869491	1904	1904	1904	1904	0
260	20230908	141400	78869491	1904	1904	1904	1904	0
261	20230908	141300	78869491	1904	1904	1904	1904	100
262	20230908	141200	78679091	1904	1905	1905	1904	45
263	20230908	141100	78593405	1912	1912	1912	1912	0
264	20230908	141000	78593405	1912	1912	1912	1912	1
265	20230908	140900	78591493	1901	1901	1901	1901	0
266	20230908	140800	78591493	1901	1901	1901	1901	0
267	20230908	140700	78591493	1901	1901	1901	1901	1
268	20230908	140600	78589592	1914	1912	1914	1901	9589
269	20230908	140500	60257617	1914	1914	1914	1914	0
270	20230908	140400	60257617	1914	1914	1914	1914	0
271	20230908	140300	60257617	1914	1914	1914	1914	0
272	20230908	140200	60257617	1914	1914	1914	1914	0
273	20230908	140100	60257617	1914	1914	1914	1914	0
274	20230908	140000	60257617	1914	1914	1914	1914	174
275	20230908	135900	59924581	1914	1914	1914	1914	90
276	20230908	135800	59752321	1915	1915	1915	1915	1000
277	20230908	135700	57837321	1915	1915	1915	1915	0
278	20230908	135600	57837321	1915	1915	1915	1915	0
279	20230908	135500	57837321	1915	1915	1915	1915	0
280	20230908	135400	57837321	1915	1915	1915	1915	0
281	20230908	135300	57837321	1915	1915	1915	1915	0
282	20230908	135200	57837321	1915	1915	1915	1915	0
283	20230908	135100	57837321	1915	1914	1915	1914	1650
284	20230908	135000	54678131	1915	1915	1915	1915	0
285	20230908	134900	54678131	1915	1911	1915	1911	1500
286	20230908	134800	51806872	1915	1915	1915	1915	0
287	20230908	134700	51806872	1915	1907	1915	1907	1773
288	20230908	134600	48417207	1905	1905	1905	1905	0
289	20230908	134500	48417207	1905	1905	1905	1905	0
290	20230908	134400	48417207	1905	1902	1905	1891	4732
291	20230908	134300	39403791	1898	1898	1898	1898	183
292	20230908	134200	39056457	1898	1894	1898	1894	1820
293	20230908	134100	35602956	1889	1890	1890	1889	3
294	20230908	134000	35597288	1894	1894	1894	1894	2
295	20230908	133900	35593500	1890	1890	1890	1890	0
296	20230908	133800	35593500	1890	1890	1890	1890	0
297	20230908	133700	35593500	1890	1890	1890	1890	172
298	20230908	133600	35268420	1890	1890	1890	1890	0
299	20230908	133500	35268420	1890	1890	1890	1890	0
300	20230908	133400	35268420	1890	1890	1890	1890	0
301	20230908	133300	35268420	1890	1890	1890	1890	0
302	20230908	133200	35268420	1890	1890	1890	1890	25
303	20230908	133100	35221170	1892	1892	1892	1892	0
304	20230908	133000	35221170	1892	1892	1892	1892	200
305	20230908	132900	34842770	1892	1892	1892	1892	10
306	20230908	132800	34823850	1892	1892	1892	1892	13
307	20230908	132700	34799254	1894	1894	1894	1894	0
308	20230908	132600	34799254	1894	1894	1894	1894	0
309	20230908	132500	34799254	1894	1894	1894	1894	0
310	20230908	132400	34799254	1894	1894	1894	1894	0
311	20230908	132300	34799254	1894	1894	1894	1894	0
312	20230908	132200	34799254	1894	1894	1894	1894	0
313	20230908	132100	34799254	1894	1894	1894	1894	0
314	20230908	132000	34799254	1894	1894	1894	1894	0
315	20230908	131900	34799254	1894	1894	1894	1894	0
316	20230908	131800	34799254	1894	1894	1894	1894	0
317	20230908	131700	34799254	1894	1894	1894	1894	0
318	20230908	131600	34799254	1894	1894	1894	1894	0
319	20230908	131500	34799254	1894	1894	1894	1894	0
320	20230908	131400	34799254	1894	1894	1894	1894	0
321	20230908	131300	34799254	1894	1894	1894	1894	6
322	20230908	131200	34787890	1894	1894	1894	1894	0
323	20230908	131100	34787890	1894	1894	1894	1894	0
324	20230908	131000	34787890	1894	1894	1894	1894	0
325	20230908	130900	34787890	1894	1894	1894	1894	5
326	20230908	130800	34778420	1894	1894	1894	1894	0
327	20230908	130700	34778420	1894	1894	1894	1894	0
328	20230908	130600	34778420	1894	1894	1894	1894	0
329	20230908	130500	34778420	1894	1894	1894	1894	0
330	20230908	130400	34778420	1894	1894	1894	1894	0
331	20230908	130300	34778420	1894	1894	1894	1894	0
332	20230908	130200	34778420	1894	1894	1894	1894	0
333	20230908	130100	34778420	1894	1894	1894	1894	0
334	20230908	130000	34778420	1894	1894	1894	1894	0
335	20230908	125900	34778420	1894	1894	1894	1894	0
336	20230908	125800	34778420	1894	1894	1894	1894	0
337	20230908	125700	34778420	1894	1894	1894	1894	0
338	20230908	125600	34778420	1894	1894	1894	1894	0
339	20230908	125500	34778420	1894	1894	1894	1894	0
340	20230908	125400	34778420	1894	1894	1894	1894	0
341	20230908	125300	34778420	1894	1894	1894	1894	0
342	20230908	125200	34778420	1894	1894	1894	1894	0
343	20230908	125100	34778420	1894	1894	1894	1894	0
344	20230908	125000	34778420	1894	1894	1894	1894	0
345	20230908	124900	34778420	1894	1894	1894	1894	0
346	20230908	124800	34778420	1894	1894	1894	1894	0
347	20230908	124700	34778420	1894	1894	1894	1894	0
348	20230908	124600	34778420	1894	1894	1894	1894	0
349	20230908	124500	34778420	1894	1894	1894	1894	0
350	20230908	124400	34778420	1894	1894	1894	1894	0
351	20230908	124300	34778420	1894	1894	1894	1894	0
352	20230908	124200	34778420	1894	1894	1894	1894	0
353	20230908	124100	34778420	1894	1894	1894	1894	0
354	20230908	124000	34778420	1894	1894	1894	1894	0
355	20230908	123900	34778420	1894	1894	1894	1894	0
356	20230908	123800	34778420	1894	1894	1894	1894	0
357	20230908	123700	34778420	1894	1894	1894	1894	0
358	20230908	123600	34778420	1894	1894	1894	1894	9
359	20230908	123500	34761374	1894	1894	1894	1894	0
360	20230908	123400	34761374	1894	1894	1894	1894	0
361	20230908	123300	34761374	1894	1894	1894	1894	0
362	20230908	123200	34761374	1894	1894	1894	1894	0
363	20230908	123100	34761374	1894	1894	1894	1894	0
364	20230908	123000	34761374	1894	1895	1895	1894	30
365	20230908	122900	34704534	1895	1895	1895	1895	0
366	20230908	122800	34704534	1895	1895	1895	1895	8
367	20230908	122700	34689374	1895	1895	1895	1895	0
368	20230908	122600	34689374	1895	1895	1895	1895	0
369	20230908	122500	34689374	1895	1895	1895	1895	2
370	20230908	122400	34685584	1896	1897	1897	1896	69
371	20230908	122300	34554755	1898	1898	1898	1898	0
372	20230908	122200	34554755	1898	1898	1898	1898	0
373	20230908	122100	34554755	1898	1898	1898	1898	0
374	20230908	122000	34554755	1898	1898	1898	1898	0
375	20230908	121900	34554755	1898	1898	1898	1898	5
376	20230908	121800	34545265	1898	1898	1898	1898	0
377	20230908	121700	34545265	1898	1898	1898	1898	1
378	20230908	121600	34543367	1896	1896	1896	1896	0
379	20230908	121500	34543367	1896	1896	1896	1896	0
380	20230908	121400	34543367	1896	1896	1896	1896	0
381	20230908	121300	34543367	1896	1896	1896	1896	0
382	20230908	121200	34543367	1896	1896	1896	1896	0
383	20230908	121100	34543367	1896	1896	1896	1896	0
384	20230908	121000	34543367	1896	1896	1896	1896	0
385	20230908	120900	34543367	1896	1896	1896	1896	0
386	20230908	120800	34543367	1896	1896	1896	1896	50
387	20230908	120700	34448567	1897	1897	1897	1897	0
388	20230908	120600	34448567	1897	1897	1897	1897	0
389	20230908	120500	34448567	1897	1897	1897	1897	0
390	20230908	120400	34448567	1897	1897	1897	1897	0
391	20230908	120300	34448567	1897	1897	1897	1897	0
392	20230908	120200	34448567	1897	1897	1897	1897	0
393	20230908	120100	34448567	1897	1897	1897	1897	0
394	20230908	120000	34448567	1897	1897	1897	1897	0
395	20230908	115900	34448567	1897	1897	1897	1897	0
396	20230908	115800	34448567	1897	1897	1897	1897	0
397	20230908	115700	34448567	1897	1897	1897	1897	0
398	20230908	115600	34448567	1897	1897	1897	1897	0
399	20230908	115500	34448567	1897	1897	1897	1897	0
400	20230908	115400	34448567	1897	1897	1897	1897	0
401	20230908	115300	34448567	1897	1897	1897	1897	0
402	20230908	115200	34448567	1897	1897	1897	1897	5
403	20230908	115100	34439082	1897	1897	1897	1897	500
404	20230908	115000	33490582	1897	1896	1897	1896	776
405	20230908	114900	32018586	1896	1896	1896	1896	0
406	20230908	114800	32018586	1896	1896	1896	1896	586
407	20230908	114700	30907530	1889	1889	1889	1889	84
408	20230908	114600	30748854	1889	1889	1889	1889	0
409	20230908	114500	30748854	1889	1889	1889	1889	0
410	20230908	114400	30748854	1889	1889	1889	1889	0
411	20230908	114300	30748854	1889	1889	1889	1889	0
412	20230908	114200	30748854	1889	1890	1890	1889	281
413	20230908	114100	30217840	1896	1896	1896	1896	0
414	20230908	114000	30217840	1896	1896	1896	1896	9
415	20230908	113900	30200776	1895	1895	1895	1895	0
416	20230908	113800	30200776	1895	1895	1895	1895	0
417	20230908	113700	30200776	1895	1895	1895	1895	0
418	20230908	113600	30200776	1895	1895	1895	1895	7
419	20230908	113500	30187511	1895	1895	1895	1895	1
420	20230908	113400	30185616	1895	1895	1895	1895	0
421	20230908	113300	30185616	1895	1895	1895	1895	0
422	20230908	113200	30185616	1895	1895	1895	1895	0
423	20230908	113100	30185616	1895	1895	1895	1895	0
424	20230908	113000	30185616	1895	1895	1895	1895	12
425	20230908	112900	30162876	1895	1895	1895	1895	8
426	20230908	112800	30147716	1895	1895	1895	1895	15
427	20230908	112700	30119291	1894	1894	1894	1894	0
428	20230908	112600	30119291	1894	1894	1894	1894	0
429	20230908	112500	30119291	1894	1894	1894	1894	0
430	20230908	112400	30119291	1894	1894	1894	1894	0
431	20230908	112300	30119291	1894	1894	1894	1894	0
432	20230908	112200	30119291	1894	1894	1894	1894	0
433	20230908	112100	30119291	1894	1894	1894	1894	0
434	20230908	112000	30119291	1894	1894	1894	1894	0
435	20230908	111900	30119291	1894	1894	1894	1894	0
436	20230908	111800	30119291	1894	1894	1894	1894	0
437	20230908	111700	30119291	1894	1894	1894	1894	0
438	20230908	111600	30119291	1894	1894	1894	1894	37
439	20230908	111500	30049213	1894	1894	1894	1894	0
440	20230908	111400	30049213	1894	1894	1894	1894	0
441	20230908	111300	30049213	1894	1894	1894	1894	0
442	20230908	111200	30049213	1894	1894	1894	1894	0
443	20230908	111100	30049213	1894	1894	1894	1894	5
444	20230908	111000	30039743	1895	1895	1895	1895	0
445	20230908	110900	30039743	1895	1895	1895	1895	0
446	20230908	110800	30039743	1895	1895	1895	1895	0
447	20230908	110700	30039743	1895	1895	1895	1895	5
448	20230908	110600	30030268	1895	1895	1895	1895	3
449	20230908	110500	30024583	1896	1896	1896	1896	0
450	20230908	110400	30024583	1896	1896	1896	1896	0
451	20230908	110300	30024583	1896	1896	1896	1896	6
452	20230908	110200	30013207	1898	1898	1898	1898	0
453	20230908	110100	30013207	1898	1898	1898	1898	0
454	20230908	110000	30013207	1898	1898	1898	1898	0
455	20230908	105900	30013207	1898	1898	1898	1898	0
456	20230908	105800	30013207	1898	1898	1898	1898	0
457	20230908	105700	30013207	1898	1898	1898	1898	0
458	20230908	105600	30013207	1898	1898	1898	1898	0
459	20230908	105500	30013207	1898	1898	1898	1898	0
460	20230908	105400	30013207	1898	1898	1898	1898	0
461	20230908	105300	30013207	1898	1898	1898	1898	0
462	20230908	105200	30013207	1898	1898	1898	1898	0
463	20230908	105100	30013207	1898	1898	1898	1898	0
464	20230908	105000	30013207	1898	1898	1898	1898	0
465	20230908	104900	30013207	1898	1898	1898	1898	0
466	20230908	104800	30013207	1898	1898	1898	1898	0
467	20230908	104700	30013207	1898	1898	1898	1898	157
468	20230908	104600	29715221	1893	1893	1893	1893	0
469	20230908	104500	29715221	1893	1893	1893	1893	0
470	20230908	104400	29715221	1893	1893	1893	1893	0
471	20230908	104300	29715221	1893	1893	1893	1893	0
472	20230908	104200	29715221	1893	1893	1893	1893	343
473	20230908	104100	29065922	1893	1893	1893	1893	0
474	20230908	104000	29065922	1893	1892	1893	1892	10
475	20230908	103900	29046994	1892	1892	1892	1892	0
476	20230908	103800	29046994	1892	1892	1892	1892	0
477	20230908	103700	29046994	1892	1892	1892	1892	0
478	20230908	103600	29046994	1892	1892	1892	1892	0
479	20230908	103500	29046994	1892	1892	1892	1892	40
480	20230908	103400	28971314	1893	1893	1893	1893	0
481	20230908	103300	28971314	1893	1893	1893	1893	0
482	20230908	103200	28971314	1893	1893	1893	1893	0
483	20230908	103100	28971314	1893	1893	1893	1893	0
484	20230908	103000	28971314	1893	1893	1893	1893	0
485	20230908	102900	28971314	1893	1893	1893	1893	254
486	20230908	102800	28490492	1898	1898	1898	1898	0
487	20230908	102700	28490492	1898	1898	1898	1898	0
488	20230908	102600	28490492	1898	1898	1898	1898	0
489	20230908	102500	28490492	1898	1898	1898	1898	0
490	20230908	102400	28490492	1898	1898	1898	1898	0
491	20230908	102300	28490492	1898	1898	1898	1898	0
492	20230908	102200	28490492	1898	1898	1898	1898	0
493	20230908	102100	28490492	1898	1898	1898	1898	0
494	20230908	102000	28490492	1898	1898	1898	1898	0
495	20230908	101900	28490492	1898	1898	1898	1898	2
496	20230908	101800	28486696	1898	1898	1898	1898	0
497	20230908	101700	28486696	1898	1898	1898	1898	0
498	20230908	101600	28486696	1898	1898	1898	1898	0
499	20230908	101500	28486696	1898	1898	1898	1898	0
500	20230908	101400	28486696	1898	1898	1898	1898	0
501	20230908	101300	28486696	1898	1898	1898	1898	50
502	20230908	101200	28391796	1898	1898	1898	1898	0
503	20230908	101100	28391796	1898	1898	1898	1898	1
504	20230908	101000	28389898	1888	1888	1888	1888	0
505	20230908	100900	28389898	1888	1888	1888	1888	0
506	20230908	100800	28389898	1888	1888	1888	1888	0
507	20230908	100700	28389898	1888	1888	1888	1888	0
508	20230908	100600	28389898	1888	1888	1888	1888	0
509	20230908	100500	28389898	1888	1888	1888	1888	0
510	20230908	100400	28389898	1888	1888	1888	1888	4
511	20230908	100300	28382346	1888	1888	1888	1888	0
512	20230908	100200	28382346	1888	1888	1888	1888	27
513	20230908	100100	28331370	1888	1888	1888	1888	0
514	20230908	100000	28331370	1888	1888	1888	1888	0
515	20230908	095900	28331370	1888	1888	1888	1888	0
516	20230908	095800	28331370	1888	1888	1888	1888	0
517	20230908	095700	28331370	1888	1888	1888	1888	0
518	20230908	095600	28331370	1888	1888	1888	1888	0
519	20230908	095500	28331370	1888	1888	1888	1888	0
520	20230908	095400	28331370	1888	1888	1888	1888	0
521	20230908	095300	28331370	1888	1888	1888	1888	0
522	20230908	095200	28331370	1888	1888	1888	1888	1
523	20230908	095100	28329482	1887	1887	1887	1887	0
524	20230908	095000	28329482	1887	1887	1887	1887	0
525	20230908	094900	28329482	1887	1887	1887	1887	0
526	20230908	094800	28329482	1887	1887	1887	1887	0
527	20230908	094700	28329482	1887	1887	1887	1887	0
528	20230908	094600	28329482	1887	1887	1887	1887	0
529	20230908	094500	28329482	1887	1887	1887	1887	0
530	20230908	094400	28329482	1887	1887	1887	1887	48
531	20230908	094300	28238906	1904	1904	1904	1904	0
532	20230908	094200	28238906	1904	1890	1904	1890	4400
533	20230908	094100	19867690	1887	1887	1887	1887	0
534	20230908	094000	19867690	1887	1887	1887	1887	25
535	20230908	093900	19820515	1887	1887	1887	1887	59
536	20230908	093800	19709182	1887	1887	1887	1887	10
537	20230908	093700	19690312	1887	1887	1887	1887	252
538	20230908	093600	19214788	1887	1897	1897	1887	12
539	20230908	093500	19192064	1904	1904	1904	1904	0
540	20230908	093400	19192064	1904	1904	1904	1904	1
541	20230908	093300	19190160	1905	1905	1905	1905	4
542	20230908	093200	19182540	1905	1905	1905	1905	3
543	20230908	093100	19176825	1905	1901	1905	1901	3
544	20230908	093000	19171115	1898	1895	1898	1895	4981
545	20230908	092900	9726879	1895	1895	1895	1894	417
546	20230908	092800	8937066	1895	1895	1895	1895	5
547	20230908	092700	8927591	1895	1895	1895	1895	15
548	20230908	092600	8899166	1895	1889	1895	1889	699
549	20230908	092500	7578725	1889	1889	1889	1889	15
550	20230908	092400	7550390	1889	1889	1889	1889	35
551	20230908	092300	7484275	1889	1889	1889	1889	96
552	20230908	092200	7302931	1888	1888	1888	1888	99
553	20230908	092100	7116019	1888	1888	1888	1888	0
554	20230908	092000	7116019	1888	1888	1888	1888	45
555	20230908	091900	7031059	1888	1886	1888	1886	184
556	20230908	091800	6683867	1886	1886	1886	1886	0
557	20230908	091700	6683867	1886	1886	1886	1886	0
558	20230908	091600	6683867	1886	1886	1886	1886	0
559	20230908	091500	6683867	1886	1886	1886	1886	200
560	20230908	091400	6306667	1888	1888	1888	1888	20
561	20230908	091300	6268907	1886	1886	1886	1886	0
562	20230908	091200	6268907	1886	1886	1886	1886	0
563	20230908	091100	6268907	1886	1886	1886	1886	0
564	20230908	091000	6268907	1886	1886	1886	1886	0
565	20230908	090900	6268907	1886	1886	1886	1886	46
566	20230908	090800	6182151	1888	1889	1889	1888	58
567	20230908	090700	6072642	1889	1889	1889	1889	0
568	20230908	090600	6072642	1889	1889	1889	1889	0
569	20230908	090500	6072642	1889	1889	1889	1889	2269
570	20230908	090400	1786501	1886	1884	1886	1884	379
571	20230908	090300	1072325	1884	1886	1886	1884	221
572	20230908	090200	655731	1887	1889	1889	1887	297
573	20230908	090100	94700	1889	1889	1889	1889	5
574	20230908	090000	85255	1889	1896	1896	1889	45