KissMeData/198440/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201000	136985355	1898	1898	1898	1898	1294
3	20230918	200900	136985355	1898	1898	1898	1898	0
4	20230918	200800	136985355	1898	1898	1898	1898	0
5	20230918	200700	136985355	1898	1898	1898	1898	0
6	20230918	200600	136985355	1898	1898	1898	1898	0
7	20230918	200500	136985355	1898	1898	1898	1898	0
8	20230918	200400	136985355	1898	1898	1898	1898	0
9	20230918	200300	136985355	1898	1898	1898	1898	0
10	20230918	200200	136985355	1898	1898	1898	1898	0
11	20230918	200100	136985355	1898	1898	1898	1898	0
12	20230918	200000	136985355	1898	1898	1898	1898	0
13	20230918	195900	136985355	1898	1898	1898	1898	0
14	20230918	195800	136985355	1898	1898	1898	1898	0
15	20230918	195700	136985355	1898	1898	1898	1898	0
16	20230918	195600	136985355	1898	1898	1898	1898	0
17	20230918	195500	136985355	1898	1898	1898	1898	0
18	20230918	195400	136985355	1898	1898	1898	1898	0
19	20230918	195300	136985355	1898	1898	1898	1898	0
20	20230918	195200	136985355	1898	1898	1898	1898	0
21	20230918	195100	136985355	1898	1898	1898	1898	0
22	20230918	195000	136985355	1898	1898	1898	1898	0
23	20230918	194900	136985355	1898	1898	1898	1898	0
24	20230918	194800	136985355	1898	1898	1898	1898	0
25	20230918	194700	136985355	1898	1898	1898	1898	0
26	20230918	194600	136985355	1898	1898	1898	1898	0
27	20230918	194500	136985355	1898	1898	1898	1898	0
28	20230918	194400	136985355	1898	1898	1898	1898	0
29	20230918	194300	136985355	1898	1898	1898	1898	0
30	20230918	194200	136985355	1898	1898	1898	1898	0
31	20230918	194100	136985355	1898	1898	1898	1898	0
32	20230918	194000	136985355	1898	1898	1898	1898	1294
33	20230918	193900	136985355	1898	1898	1898	1898	0
34	20230918	193800	136985355	1898	1898	1898	1898	0
35	20230918	193700	136985355	1898	1898	1898	1898	0
36	20230918	193600	136985355	1898	1898	1898	1898	0
37	20230918	193500	136985355	1898	1898	1898	1898	0
38	20230918	193400	136985355	1898	1898	1898	1898	0
39	20230918	193300	136985355	1898	1898	1898	1898	0
40	20230918	193200	136985355	1898	1898	1898	1898	0
41	20230918	193100	136985355	1898	1898	1898	1898	0
42	20230918	193000	136985355	1898	1898	1898	1898	0
43	20230918	192900	136985355	1898	1898	1898	1898	0
44	20230918	192800	136985355	1898	1898	1898	1898	0
45	20230918	192700	136985355	1898	1898	1898	1898	0
46	20230918	192600	136985355	1898	1898	1898	1898	0
47	20230918	192500	136985355	1898	1898	1898	1898	0
48	20230918	192400	136985355	1898	1898	1898	1898	0
49	20230918	192300	136985355	1898	1898	1898	1898	0
50	20230918	192200	136985355	1898	1898	1898	1898	0
51	20230918	192100	136985355	1898	1898	1898	1898	0
52	20230918	192000	136985355	1898	1898	1898	1898	0
53	20230918	191900	136985355	1898	1898	1898	1898	0
54	20230918	191800	136985355	1898	1898	1898	1898	0
55	20230918	191700	136985355	1898	1898	1898	1898	0
56	20230918	191600	136985355	1898	1898	1898	1898	0
57	20230918	191500	136985355	1898	1898	1898	1898	0
58	20230918	191400	136985355	1898	1898	1898	1898	0
59	20230918	191300	136985355	1898	1898	1898	1898	0
60	20230918	191200	136985355	1898	1898	1898	1898	0
61	20230918	191100	136985355	1898	1898	1898	1898	0
62	20230918	191000	136985355	1898	1898	1898	1898	1294
63	20230918	190900	136985355	1898	1898	1898	1898	0
64	20230918	190800	136985355	1898	1898	1898	1898	0
65	20230918	190700	136985355	1898	1898	1898	1898	0
66	20230918	190600	136985355	1898	1898	1898	1898	0
67	20230918	190500	136985355	1898	1898	1898	1898	0
68	20230918	190400	136985355	1898	1898	1898	1898	0
69	20230918	190300	136985355	1898	1898	1898	1898	0
70	20230918	190200	136985355	1898	1898	1898	1898	0
71	20230918	190100	136985355	1898	1898	1898	1898	0
72	20230918	190000	136985355	1898	1898	1898	1898	0
73	20230918	185900	136985355	1898	1898	1898	1898	0
74	20230918	185800	136985355	1898	1898	1898	1898	0
75	20230918	185700	136985355	1898	1898	1898	1898	0
76	20230918	185600	136985355	1898	1898	1898	1898	0
77	20230918	185500	136985355	1898	1898	1898	1898	0
78	20230918	185400	136985355	1898	1898	1898	1898	0
79	20230918	185300	136985355	1898	1898	1898	1898	0
80	20230918	185200	136985355	1898	1898	1898	1898	0
81	20230918	185100	136985355	1898	1898	1898	1898	0
82	20230918	185000	136985355	1898	1898	1898	1898	0
83	20230918	184900	136985355	1898	1898	1898	1898	0
84	20230918	184800	136985355	1898	1898	1898	1898	0
85	20230918	184700	136985355	1898	1898	1898	1898	0
86	20230918	184600	136985355	1898	1898	1898	1898	0
87	20230918	184500	136985355	1898	1898	1898	1898	0
88	20230918	184400	136985355	1898	1898	1898	1898	0
89	20230918	184300	136985355	1898	1898	1898	1898	0
90	20230918	184200	136985355	1898	1898	1898	1898	0
91	20230918	184100	136985355	1898	1898	1898	1898	0
92	20230918	184000	136985355	1898	1898	1898	1898	1294
93	20230918	183900	136985355	1898	1898	1898	1898	0
94	20230918	183800	136985355	1898	1898	1898	1898	0
95	20230918	183700	136985355	1898	1898	1898	1898	0
96	20230918	183600	136985355	1898	1898	1898	1898	0
97	20230918	183500	136985355	1898	1898	1898	1898	0
98	20230918	183400	136985355	1898	1898	1898	1898	0
99	20230918	183300	136985355	1898	1898	1898	1898	0
100	20230918	183200	136985355	1898	1898	1898	1898	0
101	20230918	183100	136985355	1898	1898	1898	1898	0
102	20230918	183000	136985355	1898	1898	1898	1898	0
103	20230918	182900	136985355	1898	1898	1898	1898	0
104	20230918	182800	136985355	1898	1898	1898	1898	0
105	20230918	182700	136985355	1898	1898	1898	1898	0
106	20230918	182600	136985355	1898	1898	1898	1898	0
107	20230918	182500	136985355	1898	1898	1898	1898	0
108	20230918	182400	136985355	1898	1898	1898	1898	0
109	20230918	182300	136985355	1898	1898	1898	1898	0
110	20230918	182200	136985355	1898	1898	1898	1898	0
111	20230918	182100	136985355	1898	1898	1898	1898	0
112	20230918	182000	136985355	1898	1898	1898	1898	0
113	20230918	181900	136985355	1898	1898	1898	1898	0
114	20230918	181800	136985355	1898	1898	1898	1898	0
115	20230918	181700	136985355	1898	1898	1898	1898	0
116	20230918	181600	136985355	1898	1898	1898	1898	0
117	20230918	181500	136985355	1898	1898	1898	1898	0
118	20230918	181400	136985355	1898	1898	1898	1898	0
119	20230918	181300	136985355	1898	1898	1898	1898	0
120	20230918	181200	136985355	1898	1898	1898	1898	0
121	20230918	181100	136985355	1898	1898	1898	1898	0
122	20230918	181000	136985355	1898	1898	1898	1898	1294
123	20230918	180900	136985355	1898	1898	1898	1898	0
124	20230918	180800	136985355	1898	1898	1898	1898	0
125	20230918	180700	136985355	1898	1898	1898	1898	0
126	20230918	180600	136985355	1898	1898	1898	1898	0
127	20230918	180500	136985355	1898	1898	1898	1898	0
128	20230918	180400	136985355	1898	1898	1898	1898	0
129	20230918	180300	136985355	1898	1898	1898	1898	0
130	20230918	180200	136985355	1898	1898	1898	1898	0
131	20230918	180100	136985355	1898	1898	1898	1898	0
132	20230918	180000	136985355	1898	1898	1898	1898	0
133	20230918	175900	136985355	1898	1898	1898	1898	0
134	20230918	175800	136985355	1898	1898	1898	1898	0
135	20230918	175700	136985355	1898	1898	1898	1898	0
136	20230918	175600	136985355	1898	1898	1898	1898	0
137	20230918	175500	136985355	1898	1898	1898	1898	0
138	20230918	175400	136985355	1898	1898	1898	1898	0
139	20230918	175300	136985355	1898	1898	1898	1898	0
140	20230918	175200	136985355	1898	1898	1898	1898	0
141	20230918	175100	136985355	1898	1898	1898	1898	0
142	20230918	175000	136985355	1898	1898	1898	1898	0
143	20230918	174900	136985355	1898	1898	1898	1898	0
144	20230918	174800	136985355	1898	1898	1898	1898	0
145	20230918	174700	136985355	1898	1898	1898	1898	0
146	20230918	174600	136985355	1898	1898	1898	1898	0
147	20230918	174500	136985355	1898	1898	1898	1898	0
148	20230918	174400	136985355	1898	1898	1898	1898	0
149	20230918	174300	136985355	1898	1898	1898	1898	0
150	20230918	174200	136985355	1898	1898	1898	1898	0
151	20230918	174100	136985355	1898	1898	1898	1898	0
152	20230918	174000	136985355	1898	1898	1898	1898	1294
153	20230918	173900	136985355	1898	1898	1898	1898	0
154	20230918	173800	136985355	1898	1898	1898	1898	0
155	20230918	173700	136985355	1898	1898	1898	1898	0
156	20230918	173600	136985355	1898	1898	1898	1898	0
157	20230918	173500	136985355	1898	1898	1898	1898	0
158	20230918	173400	136985355	1898	1898	1898	1898	0
159	20230918	173300	136985355	1898	1898	1898	1898	0
160	20230918	173200	136985355	1898	1898	1898	1898	0
161	20230918	173100	136985355	1898	1898	1898	1898	0
162	20230918	173000	136985355	1898	1898	1898	1898	0
163	20230918	172900	136985355	1898	1898	1898	1898	0
164	20230918	172800	136985355	1898	1898	1898	1898	0
165	20230918	172700	136985355	1898	1898	1898	1898	0
166	20230918	172600	136985355	1898	1898	1898	1898	0
167	20230918	172500	136985355	1898	1898	1898	1898	0
168	20230918	172400	136985355	1898	1898	1898	1898	0
169	20230918	172300	136985355	1898	1898	1898	1898	0
170	20230918	172200	136985355	1898	1898	1898	1898	0
171	20230918	172100	136985355	1898	1898	1898	1898	0
172	20230918	172000	136985355	1898	1898	1898	1898	0
173	20230918	171900	136985355	1898	1898	1898	1898	0
174	20230918	171800	136985355	1898	1898	1898	1898	0
175	20230918	171700	136985355	1898	1898	1898	1898	0
176	20230918	171600	136985355	1898	1898	1898	1898	0
177	20230918	171500	136985355	1898	1898	1898	1898	0
178	20230918	171400	136985355	1898	1898	1898	1898	0
179	20230918	171300	136985355	1898	1898	1898	1898	0
180	20230918	171200	136985355	1898	1898	1898	1898	0
181	20230918	171100	136985355	1898	1898	1898	1898	0
182	20230918	171000	136985355	1898	1898	1898	1898	1294
183	20230918	170900	136985355	1898	1898	1898	1898	0
184	20230918	170800	136985355	1898	1898	1898	1898	0
185	20230918	170700	136985355	1898	1898	1898	1898	0
186	20230918	170600	136985355	1898	1898	1898	1898	0
187	20230918	170500	136985355	1898	1898	1898	1898	0
188	20230918	170400	136985355	1898	1898	1898	1898	0
189	20230918	170300	136985355	1898	1898	1898	1898	0
190	20230918	170200	136985355	1898	1898	1898	1898	0
191	20230918	170100	136985355	1898	1898	1898	1898	0
192	20230918	170000	136985355	1898	1898	1898	1898	0
193	20230918	165900	136985355	1898	1898	1898	1898	0
194	20230918	165800	136985355	1898	1898	1898	1898	0
195	20230918	165700	136985355	1898	1898	1898	1898	0
196	20230918	165600	136985355	1898	1898	1898	1898	0
197	20230918	165500	136985355	1898	1898	1898	1898	0
198	20230918	165400	136985355	1898	1898	1898	1898	0
199	20230918	165300	136985355	1898	1898	1898	1898	0
200	20230918	165200	136985355	1898	1898	1898	1898	0
201	20230918	165100	136985355	1898	1898	1898	1898	0
202	20230918	165000	136985355	1898	1898	1898	1898	0
203	20230918	164900	136985355	1898	1898	1898	1898	0
204	20230918	164800	136985355	1898	1898	1898	1898	0
205	20230918	164700	136985355	1898	1898	1898	1898	0
206	20230918	164600	136985355	1898	1898	1898	1898	0
207	20230918	164500	136985355	1898	1898	1898	1898	0
208	20230918	164400	136985355	1898	1898	1898	1898	0
209	20230918	164300	136985355	1898	1898	1898	1898	0
210	20230918	164200	136985355	1898	1898	1898	1898	0
211	20230918	164100	136985355	1898	1898	1898	1898	0
212	20230918	164000	136985355	1898	1898	1898	1898	1294
213	20230918	163900	136985355	1898	1898	1898	1898	0
214	20230918	163800	136985355	1898	1898	1898	1898	0
215	20230918	163700	136985355	1898	1898	1898	1898	0
216	20230918	163600	136985355	1898	1898	1898	1898	0
217	20230918	163500	136985355	1898	1898	1898	1898	0
218	20230918	163400	136985355	1898	1898	1898	1898	0
219	20230918	163300	136985355	1898	1898	1898	1898	0
220	20230918	163200	136985355	1898	1898	1898	1898	0
221	20230918	163100	136985355	1898	1898	1898	1898	0
222	20230918	163000	136985355	1898	1898	1898	1898	0
223	20230918	162900	136985355	1898	1898	1898	1898	0
224	20230918	162800	136985355	1898	1898	1898	1898	0
225	20230918	162700	136985355	1898	1898	1898	1898	0
226	20230918	162600	136985355	1898	1898	1898	1898	0
227	20230918	162500	136985355	1898	1898	1898	1898	0
228	20230918	162400	136985355	1898	1898	1898	1898	0
229	20230918	162300	136985355	1898	1898	1898	1898	0
230	20230918	162200	136985355	1898	1898	1898	1898	0
231	20230918	162100	136985355	1898	1898	1898	1898	0
232	20230918	162000	136985355	1898	1898	1898	1898	0
233	20230918	161900	136985355	1898	1898	1898	1898	0
234	20230918	161800	136985355	1898	1898	1898	1898	0
235	20230918	161700	136985355	1898	1898	1898	1898	0
236	20230918	161600	136985355	1898	1898	1898	1898	0
237	20230918	161500	136985355	1898	1898	1898	1898	0
238	20230918	161400	136985355	1898	1898	1898	1898	0
239	20230918	161300	136985355	1898	1898	1898	1898	0
240	20230918	161200	136985355	1898	1898	1898	1898	0
241	20230918	161100	136985355	1898	1898	1898	1898	0
242	20230918	161000	136985355	1898	1898	1898	1898	1294
243	20230918	160900	136985355	1898	1898	1898	1898	0
244	20230918	160800	136985355	1898	1898	1898	1898	0
245	20230918	160700	136985355	1898	1898	1898	1898	0
246	20230918	160600	136985355	1898	1898	1898	1898	0
247	20230918	160500	136985355	1898	1898	1898	1898	0
248	20230918	160400	136985355	1898	1898	1898	1898	0
249	20230918	160300	136985355	1898	1898	1898	1898	0
250	20230918	160200	136985355	1898	1898	1898	1898	0
251	20230918	160100	136985355	1898	1898	1898	1898	0
252	20230918	160000	136985355	1898	1898	1898	1898	0
253	20230918	155900	136985355	1898	1898	1898	1898	0
254	20230918	155800	136985355	1898	1898	1898	1898	0
255	20230918	155700	136985355	1898	1898	1898	1898	0
256	20230918	155600	136985355	1898	1898	1898	1898	0
257	20230918	155500	136985355	1898	1898	1898	1898	0
258	20230918	155400	136985355	1898	1898	1898	1898	0
259	20230918	155300	136985355	1898	1898	1898	1898	0
260	20230918	155200	136985355	1898	1898	1898	1898	0
261	20230918	155100	136985355	1898	1898	1898	1898	0
262	20230918	155000	136985355	1898	1898	1898	1898	0
263	20230918	154900	136985355	1898	1898	1898	1898	0
264	20230918	154800	136985355	1898	1898	1898	1898	0
265	20230918	154700	136985355	1898	1898	1898	1898	0
266	20230918	154600	136985355	1898	1898	1898	1898	0
267	20230918	154500	136985355	1898	1898	1898	1898	0
268	20230918	154400	136985355	1898	1898	1898	1898	0
269	20230918	154300	136985355	1898	1898	1898	1898	0
270	20230918	154200	136985355	1898	1898	1898	1898	0
271	20230918	154100	136985355	1898	1898	1898	1898	0
272	20230918	154000	136985355	1898	1898	1898	1898	1294
273	20230918	153900	136985355	1898	1898	1898	1898	0
274	20230918	153800	136985355	1898	1898	1898	1898	0
275	20230918	153700	136985355	1898	1898	1898	1898	0
276	20230918	153600	136985355	1898	1898	1898	1898	0
277	20230918	153500	136985355	1898	1898	1898	1898	0
278	20230918	153400	136985355	1898	1898	1898	1898	0
279	20230918	153300	136985355	1898	1898	1898	1898	0
280	20230918	153200	136985355	1898	1898	1898	1898	0
281	20230918	153100	136985355	1898	1898	1898	1898	0
282	20230918	153000	136985355	1898	1898	1898	1898	1294
283	20230918	152900	134529343	1899	1899	1899	1899	0
284	20230918	152800	134529343	1899	1899	1899	1899	0
285	20230918	152700	134529343	1899	1899	1899	1899	0
286	20230918	152600	134529343	1899	1899	1899	1899	0
287	20230918	152500	134529343	1899	1899	1899	1899	0
288	20230918	152400	134529343	1899	1899	1899	1899	0
289	20230918	152300	134529343	1899	1899	1899	1899	0
290	20230918	152200	134529343	1899	1899	1899	1899	0
291	20230918	152100	134529343	1899	1899	1899	1899	0
292	20230918	152000	134529343	1899	1899	1899	1899	0
293	20230918	151900	134529343	1899	1903	1903	1899	59
294	20230918	151800	134417094	1903	1903	1903	1903	0
295	20230918	151700	134417094	1903	1903	1903	1903	0
296	20230918	151600	134417094	1903	1903	1903	1903	75
297	20230918	151500	134274369	1903	1903	1903	1903	12
298	20230918	151400	134251533	1903	1903	1903	1903	0
299	20230918	151300	134251533	1903	1903	1903	1903	0
300	20230918	151200	134251533	1903	1898	1903	1898	311
301	20230918	151100	133661250	1898	1898	1898	1898	0
302	20230918	151000	133661250	1898	1897	1898	1897	849
303	20230918	150900	132050648	1898	1897	1898	1897	554
304	20230918	150800	130999158	1897	1897	1897	1897	0
305	20230918	150700	130999158	1897	1898	1898	1897	1039
306	20230918	150600	129027586	1898	1898	1898	1898	500
307	20230918	150500	128078586	1898	1901	1901	1898	1839
308	20230918	150400	124586295	1900	1900	1900	1900	0
309	20230918	150300	124586295	1900	1900	1900	1900	0
310	20230918	150200	124586295	1900	1900	1900	1900	100
311	20230918	150100	124396295	1900	1902	1902	1900	1000
312	20230918	150000	122495790	1901	1901	1901	1901	0
313	20230918	145900	122495790	1901	1901	1901	1901	1000
314	20230918	145800	120594790	1903	1903	1903	1903	0
315	20230918	145700	120594790	1903	1903	1903	1903	0
316	20230918	145600	120594790	1903	1903	1903	1903	107
317	20230918	145500	120391169	1903	1901	1903	1901	521
318	20230918	145400	119400746	1901	1900	1901	1900	53
319	20230918	145300	119300043	1901	1901	1901	1901	0
320	20230918	145200	119300043	1901	1901	1901	1901	0
321	20230918	145100	119300043	1901	1901	1901	1901	0
322	20230918	145000	119300043	1901	1901	1901	1901	445
323	20230918	144900	118454098	1901	1900	1901	1899	2867
324	20230918	144800	113009355	1900	1900	1900	1900	200
325	20230918	144700	112629355	1900	1900	1900	1900	603
326	20230918	144600	111483655	1900	1900	1900	1900	197
327	20230918	144500	111109355	1900	1900	1900	1900	0
328	20230918	144400	111109355	1900	1900	1900	1900	495
329	20230918	144300	110168855	1900	1900	1900	1900	0
330	20230918	144200	110168855	1900	1900	1900	1900	0
331	20230918	144100	110168855	1900	1900	1900	1900	0
332	20230918	144000	110168855	1900	1900	1900	1900	0
333	20230918	143900	110168855	1900	1900	1900	1900	0
334	20230918	143800	110168855	1900	1900	1900	1900	0
335	20230918	143700	110168855	1900	1900	1900	1900	2401
336	20230918	143600	105606955	1901	1901	1901	1901	0
337	20230918	143500	105606955	1901	1901	1901	1901	0
338	20230918	143400	105606955	1901	1901	1901	1901	3
339	20230918	143300	105601252	1900	1900	1900	1900	0
340	20230918	143200	105601252	1900	1900	1900	1900	1141
341	20230918	143100	103433352	1901	1902	1902	1901	365
342	20230918	143000	102739428	1902	1902	1902	1902	0
343	20230918	142900	102739428	1902	1902	1902	1902	0
344	20230918	142800	102739428	1902	1902	1902	1902	0
345	20230918	142700	102739428	1902	1902	1902	1902	0
346	20230918	142600	102739428	1902	1905	1905	1902	2
347	20230918	142500	102735621	1905	1905	1905	1905	2
348	20230918	142400	102731811	1901	1901	1901	1901	0
349	20230918	142300	102731811	1901	1903	1903	1901	300
350	20230918	142200	102161176	1905	1905	1905	1905	50
351	20230918	142100	102065926	1905	1905	1905	1905	50
352	20230918	142000	101970676	1905	1905	1905	1905	0
353	20230918	141900	101970676	1905	1904	1905	1904	5063
354	20230918	141800	92325683	1900	1900	1900	1900	0
355	20230918	141700	92325683	1900	1903	1903	1900	3195
356	20230918	141600	86253425	1905	1905	1905	1905	0
357	20230918	141500	86253425	1905	1905	1905	1905	0
358	20230918	141400	86253425	1905	1905	1905	1905	200
359	20230918	141300	85872425	1905	1905	1905	1905	61
360	20230918	141200	85756220	1905	1905	1905	1905	39
361	20230918	141100	85681925	1905	1905	1905	1905	100
362	20230918	141000	85491425	1902	1902	1902	1902	0
363	20230918	140900	85491425	1902	1902	1902	1902	0
364	20230918	140800	85491425	1902	1902	1902	1902	0
365	20230918	140700	85491425	1902	1902	1902	1902	0
366	20230918	140600	85491425	1902	1902	1902	1902	0
367	20230918	140500	85491425	1902	1903	1903	1902	1200
368	20230918	140400	83209024	1906	1906	1906	1906	0
369	20230918	140300	83209024	1906	1903	1906	1903	589
370	20230918	140200	82088154	1903	1903	1903	1903	1
371	20230918	140100	82086251	1903	1903	1903	1903	0
372	20230918	140000	82086251	1903	1903	1903	1903	0
373	20230918	135900	82086251	1903	1903	1903	1903	0
374	20230918	135800	82086251	1903	1902	1903	1902	51
375	20230918	135700	81989248	1902	1902	1902	1902	0
376	20230918	135600	81989248	1902	1902	1902	1902	0
377	20230918	135500	81989248	1902	1902	1902	1902	2
378	20230918	135400	81985444	1902	1902	1902	1902	2
379	20230918	135300	81981640	1903	1903	1903	1903	0
380	20230918	135200	81981640	1903	1903	1903	1903	0
381	20230918	135100	81981640	1903	1903	1903	1903	2
382	20230918	135000	81977834	1902	1902	1902	1902	0
383	20230918	134900	81977834	1902	1902	1902	1902	0
384	20230918	134800	81977834	1902	1903	1903	1902	23
385	20230918	134700	81934085	1902	1902	1902	1902	0
386	20230918	134600	81934085	1902	1902	1902	1902	1
387	20230918	134500	81932183	1903	1903	1903	1903	0
388	20230918	134400	81932183	1903	1903	1903	1903	0
389	20230918	134300	81932183	1903	1903	1903	1903	6
390	20230918	134200	81920765	1903	1903	1903	1903	10
391	20230918	134100	81901735	1903	1903	1903	1903	20
392	20230918	134000	81863675	1903	1903	1903	1903	0
393	20230918	133900	81863675	1903	1903	1903	1903	0
394	20230918	133800	81863675	1903	1903	1903	1903	0
395	20230918	133700	81863675	1903	1903	1903	1903	0
396	20230918	133600	81863675	1903	1903	1903	1903	0
397	20230918	133500	81863675	1903	1903	1903	1903	62
398	20230918	133400	81745689	1903	1903	1903	1903	30
399	20230918	133300	81688599	1902	1902	1902	1902	145
400	20230918	133200	81412809	1902	1902	1902	1902	0
401	20230918	133100	81412809	1902	1902	1902	1902	0
402	20230918	133000	81412809	1902	1902	1902	1902	5
403	20230918	132900	81403299	1902	1902	1902	1902	4
404	20230918	132800	81395691	1902	1902	1902	1902	51
405	20230918	132700	81298689	1901	1901	1901	1901	236
406	20230918	132600	80850053	1901	1901	1901	1901	0
407	20230918	132500	80850053	1901	1901	1901	1901	0
408	20230918	132400	80850053	1901	1902	1902	1901	50
409	20230918	132300	80755002	1901	1906	1906	1901	15
410	20230918	132200	80726461	1901	1901	1901	1901	0
411	20230918	132100	80726461	1901	1901	1901	1901	0
412	20230918	132000	80726461	1901	1901	1901	1901	0
413	20230918	131900	80726461	1901	1901	1901	1901	24
414	20230918	131800	80680837	1901	1901	1901	1901	0
415	20230918	131700	80680837	1901	1901	1901	1901	0
416	20230918	131600	80680837	1901	1901	1901	1901	0
417	20230918	131500	80680837	1901	1901	1901	1901	0
418	20230918	131400	80680837	1901	1901	1901	1901	0
419	20230918	131300	80680837	1901	1901	1901	1901	0
420	20230918	131200	80680837	1901	1901	1901	1901	0
421	20230918	131100	80680837	1901	1901	1901	1901	0
422	20230918	131000	80680837	1901	1901	1901	1901	0
423	20230918	130900	80680837	1901	1903	1903	1901	4000
424	20230918	130800	73073519	1903	1903	1903	1903	0
425	20230918	130700	73073519	1903	1903	1903	1903	0
426	20230918	130600	73073519	1903	1903	1903	1903	0
427	20230918	130500	73073519	1903	1903	1903	1903	0
428	20230918	130400	73073519	1903	1903	1903	1903	0
429	20230918	130300	73073519	1903	1903	1903	1903	0
430	20230918	130200	73073519	1903	1903	1903	1903	0
431	20230918	130100	73073519	1903	1903	1903	1903	0
432	20230918	130000	73073519	1903	1903	1903	1903	0
433	20230918	125900	73073519	1903	1903	1903	1903	300
434	20230918	125800	72502619	1903	1903	1903	1903	235
435	20230918	125700	72055414	1903	1903	1903	1903	152
436	20230918	125600	71766158	1903	1903	1903	1903	417
437	20230918	125500	70972607	1903	1903	1903	1903	1
438	20230918	125400	70970704	1903	1903	1903	1903	100
439	20230918	125300	70780404	1903	1903	1903	1903	132
440	20230918	125200	70529208	1903	1903	1903	1903	5
441	20230918	125100	70519693	1902	1902	1902	1902	0
442	20230918	125000	70519693	1902	1902	1902	1902	0
443	20230918	124900	70519693	1902	1902	1902	1902	0
444	20230918	124800	70519693	1902	1902	1902	1902	1674
445	20230918	124700	67335745	1902	1902	1902	1902	0
446	20230918	124600	67335745	1902	1903	1903	1902	227
447	20230918	124500	66903775	1903	1904	1904	1903	200
448	20230918	124400	66523173	1904	1904	1904	1904	0
449	20230918	124300	66523173	1904	1904	1904	1904	0
450	20230918	124200	66523173	1904	1905	1905	1904	20
451	20230918	124100	66485079	1905	1905	1905	1905	0
452	20230918	124000	66485079	1905	1905	1905	1905	0
453	20230918	123900	66485079	1905	1905	1905	1905	0
454	20230918	123800	66485079	1905	1905	1905	1905	0
455	20230918	123700	66485079	1905	1905	1905	1905	0
456	20230918	123600	66485079	1905	1905	1905	1905	0
457	20230918	123500	66485079	1905	1905	1905	1905	10
458	20230918	123400	66466029	1905	1905	1905	1905	0
459	20230918	123300	66466029	1905	1906	1906	1905	600
460	20230918	123200	65322996	1909	1909	1909	1909	0
461	20230918	123100	65322996	1909	1909	1909	1909	0
462	20230918	123000	65322996	1909	1909	1909	1909	0
463	20230918	122900	65322996	1909	1909	1909	1909	1
464	20230918	122800	65321087	1909	1909	1909	1909	0
465	20230918	122700	65321087	1909	1909	1909	1909	0
466	20230918	122600	65321087	1909	1909	1909	1909	0
467	20230918	122500	65321087	1909	1909	1909	1909	0
468	20230918	122400	65321087	1909	1909	1909	1909	0
469	20230918	122300	65321087	1909	1909	1909	1909	10
470	20230918	122200	65301997	1909	1909	1909	1909	0
471	20230918	122100	65301997	1909	1909	1909	1909	0
472	20230918	122000	65301997	1909	1909	1909	1909	0
473	20230918	121900	65301997	1909	1909	1909	1909	0
474	20230918	121800	65301997	1909	1909	1909	1909	5
475	20230918	121700	65292452	1909	1909	1909	1909	100
476	20230918	121600	65101552	1909	1909	1909	1909	0
477	20230918	121500	65101552	1909	1909	1909	1909	1
478	20230918	121400	65099643	1909	1909	1909	1909	0
479	20230918	121300	65099643	1909	1909	1909	1909	0
480	20230918	121200	65099643	1909	1909	1909	1909	0
481	20230918	121100	65099643	1909	1909	1909	1909	0
482	20230918	121000	65099643	1909	1909	1909	1909	0
483	20230918	120900	65099643	1909	1909	1909	1909	0
484	20230918	120800	65099643	1909	1909	1909	1909	0
485	20230918	120700	65099643	1909	1909	1909	1909	11
486	20230918	120600	65078644	1909	1909	1909	1909	0
487	20230918	120500	65078644	1909	1909	1909	1909	0
488	20230918	120400	65078644	1909	1909	1909	1909	2
489	20230918	120300	65074826	1909	1909	1909	1909	1
490	20230918	120200	65072917	1905	1905	1905	1905	0
491	20230918	120100	65072917	1905	1905	1905	1905	0
492	20230918	120000	65072917	1905	1905	1905	1905	9
493	20230918	115900	65055772	1905	1905	1905	1905	30
494	20230918	115800	64998622	1905	1905	1905	1905	0
495	20230918	115700	64998622	1905	1905	1905	1905	21
496	20230918	115600	64958617	1905	1905	1905	1905	0
497	20230918	115500	64958617	1905	1905	1905	1905	0
498	20230918	115400	64958617	1905	1905	1905	1905	0
499	20230918	115300	64958617	1905	1905	1905	1905	0
500	20230918	115200	64958617	1905	1905	1905	1905	0
501	20230918	115100	64958617	1905	1905	1905	1905	0
502	20230918	115000	64958617	1905	1905	1905	1905	0
503	20230918	114900	64958617	1905	1905	1905	1905	0
504	20230918	114800	64958617	1905	1905	1905	1905	0
505	20230918	114700	64958617	1905	1905	1905	1905	0
506	20230918	114600	64958617	1905	1905	1905	1905	0
507	20230918	114500	64958617	1905	1905	1905	1905	0
508	20230918	114400	64958617	1905	1905	1905	1905	0
509	20230918	114300	64958617	1905	1905	1905	1905	174
510	20230918	114200	64627147	1905	1905	1905	1905	0
511	20230918	114100	64627147	1905	1906	1906	1905	17
512	20230918	114000	64594758	1905	1905	1905	1905	64
513	20230918	113900	64472838	1905	1905	1905	1905	300
514	20230918	113800	63901338	1905	1905	1905	1905	0
515	20230918	113700	63901338	1905	1905	1905	1905	1
516	20230918	113600	63899433	1905	1905	1905	1905	15
517	20230918	113500	63870858	1905	1905	1905	1905	65
518	20230918	113400	63747033	1905	1905	1905	1905	265
519	20230918	113300	63242208	1910	1910	1910	1910	0
520	20230918	113200	63242208	1910	1910	1910	1910	0
521	20230918	113100	63242208	1910	1910	1910	1910	0
522	20230918	113000	63242208	1910	1910	1910	1910	0
523	20230918	112900	63242208	1910	1910	1910	1910	1
524	20230918	112800	63240298	1903	1903	1903	1903	0
525	20230918	112700	63240298	1903	1904	1904	1903	171
526	20230918	112600	62914731	1903	1903	1903	1903	0
527	20230918	112500	62914731	1903	1904	1904	1903	625
528	20230918	112400	61724903	1901	1901	1901	1901	0
529	20230918	112300	61724903	1901	1901	1901	1901	0
530	20230918	112200	61724903	1901	1901	1901	1901	0
531	20230918	112100	61724903	1901	1901	1901	1901	0
532	20230918	112000	61724903	1901	1901	1901	1901	0
533	20230918	111900	61724903	1901	1901	1901	1901	0
534	20230918	111800	61724903	1901	1909	1909	1901	1661
535	20230918	111700	58564831	1909	1909	1909	1909	0
536	20230918	111600	58564831	1909	1909	1909	1909	0
537	20230918	111500	58564831	1909	1909	1909	1909	0
538	20230918	111400	58564831	1909	1909	1909	1909	85
539	20230918	111300	58402566	1907	1907	1907	1907	0
540	20230918	111200	58402566	1907	1907	1907	1907	0
541	20230918	111100	58402566	1907	1907	1907	1907	1008
542	20230918	111000	56480310	1907	1907	1907	1907	501
543	20230918	110900	55524903	1907	1907	1907	1907	0
544	20230918	110800	55524903	1907	1907	1907	1907	0
545	20230918	110700	55524903	1907	1907	1907	1907	0
546	20230918	110600	55524903	1907	1907	1907	1907	0
547	20230918	110500	55524903	1907	1907	1907	1907	0
548	20230918	110400	55524903	1907	1907	1907	1907	890
549	20230918	110300	53827673	1906	1906	1906	1906	1002
550	20230918	110200	51917861	1903	1903	1903	1903	0
551	20230918	110100	51917861	1903	1903	1903	1903	2
552	20230918	110000	51914055	1903	1903	1903	1903	0
553	20230918	105900	51914055	1903	1903	1903	1903	0
554	20230918	105800	51914055	1903	1903	1903	1903	0
555	20230918	105700	51914055	1903	1903	1903	1903	313
556	20230918	105600	51318416	1903	1903	1903	1903	0
557	20230918	105500	51318416	1903	1903	1903	1903	10
558	20230918	105400	51299386	1903	1903	1903	1903	0
559	20230918	105300	51299386	1903	1903	1903	1903	3
560	20230918	105200	51293677	1903	1903	1903	1903	5
561	20230918	105100	51284162	1903	1903	1903	1903	0
562	20230918	105000	51284162	1903	1903	1903	1903	7
563	20230918	104900	51270841	1903	1903	1903	1903	14
564	20230918	104800	51244199	1903	1903	1903	1903	0
565	20230918	104700	51244199	1903	1903	1903	1903	186
566	20230918	104600	50890241	1903	1903	1903	1903	0
567	20230918	104500	50890241	1903	1903	1903	1903	47
568	20230918	104400	50800800	1903	1903	1903	1903	4
569	20230918	104300	50793188	1902	1902	1902	1902	4
570	20230918	104200	50785580	1902	1902	1902	1902	2
571	20230918	104100	50781776	1902	1902	1902	1902	0
572	20230918	104000	50781776	1902	1902	1902	1902	34
573	20230918	103900	50717108	1906	1906	1906	1906	0
574	20230918	103800	50717108	1906	1906	1906	1906	0
575	20230918	103700	50717108	1906	1906	1906	1906	1
576	20230918	103600	50715202	1906	1906	1906	1906	0
577	20230918	103500	50715202	1906	1906	1906	1906	5
578	20230918	103400	50705672	1902	1902	1902	1902	0
579	20230918	103300	50705672	1902	1902	1902	1902	0
580	20230918	103200	50705672	1902	1905	1905	1902	1137
581	20230918	103100	48539729	1906	1909	1909	1906	8
582	20230918	103000	48524466	1905	1905	1905	1905	40
583	20230918	102900	48448266	1905	1907	1907	1905	1823
584	20230918	102800	44973809	1910	1910	1910	1910	0
585	20230918	102700	44973809	1910	1910	1910	1910	0
586	20230918	102600	44973809	1910	1907	1910	1906	77
587	20230918	102500	44827042	1907	1910	1910	1907	1777
588	20230918	102400	41437414	1912	1912	1912	1911	1481
589	20230918	102300	38606753	1912	1913	1913	1912	891
590	20230918	102200	36903111	1914	1914	1914	1914	0
591	20230918	102100	36903111	1914	1914	1914	1914	0
592	20230918	102000	36903111	1914	1914	1914	1914	1
593	20230918	101900	36901197	1914	1914	1914	1914	0
594	20230918	101800	36901197	1914	1914	1914	1914	265
595	20230918	101700	36393987	1914	1914	1914	1914	360
596	20230918	101600	35704947	1915	1915	1915	1915	0
597	20230918	101500	35704947	1915	1915	1915	1915	0
598	20230918	101400	35704947	1915	1915	1915	1915	2
599	20230918	101300	35701117	1915	1915	1915	1915	0
600	20230918	101200	35701117	1915	1915	1915	1915	0
601	20230918	101100	35701117	1915	1915	1915	1915	0
602	20230918	101000	35701117	1915	1915	1915	1915	0
603	20230918	100900	35701117	1915	1915	1915	1915	0
604	20230918	100800	35701117	1915	1915	1915	1915	0
605	20230918	100700	35701117	1915	1915	1915	1915	10
606	20230918	100600	35681967	1915	1915	1915	1915	8720
607	20230918	100500	18983167	1915	1915	1915	1915	73
608	20230918	100400	18843372	1915	1915	1915	1915	0
609	20230918	100300	18843372	1915	1915	1915	1915	0
610	20230918	100200	18843372	1915	1916	1916	1915	50
611	20230918	100100	18747619	1915	1915	1915	1915	0
612	20230918	100000	18747619	1915	1915	1915	1915	1821
613	20230918	095900	15260404	1915	1915	1915	1915	0
614	20230918	095800	15260404	1915	1915	1915	1915	1012
615	20230918	095700	13322424	1915	1915	1915	1915	26
616	20230918	095600	13272634	1916	1916	1916	1916	0
617	20230918	095500	13272634	1916	1916	1916	1916	523
618	20230918	095400	12270566	1917	1917	1917	1917	1
619	20230918	095300	12268649	1918	1918	1918	1918	1
620	20230918	095200	12266731	1916	1916	1916	1916	0
621	20230918	095100	12266731	1916	1916	1916	1916	0
622	20230918	095000	12266731	1916	1916	1916	1916	351
623	20230918	094900	11594215	1920	1920	1920	1920	0
624	20230918	094800	11594215	1920	1920	1920	1920	0
625	20230918	094700	11594215	1920	1920	1920	1920	0
626	20230918	094600	11594215	1920	1920	1920	1920	0
627	20230918	094500	11594215	1920	1920	1920	1920	5
628	20230918	094400	11584615	1920	1920	1920	1920	0
629	20230918	094300	11584615	1920	1920	1920	1920	0
630	20230918	094200	11584615	1920	1920	1920	1920	3
631	20230918	094100	11578855	1920	1921	1921	1920	2
632	20230918	094000	11575014	1921	1921	1921	1921	0
633	20230918	093900	11575014	1921	1921	1921	1921	10
634	20230918	093800	11555804	1921	1920	1921	1920	13
635	20230918	093700	11530842	1921	1916	1921	1916	50
636	20230918	093600	11434912	1915	1915	1915	1915	0
637	20230918	093500	11434912	1915	1915	1915	1915	15
638	20230918	093400	11406187	1915	1915	1915	1915	1
639	20230918	093300	11404272	1915	1915	1915	1912	7
640	20230918	093200	11390870	1915	1912	1915	1912	515
641	20230918	093100	10406181	1915	1915	1915	1915	1
642	20230918	093000	10404266	1915	1915	1915	1915	93
643	20230918	092900	10226171	1915	1915	1915	1915	0
644	20230918	092800	10226171	1915	1915	1915	1915	0
645	20230918	092700	10226171	1915	1915	1915	1915	0
646	20230918	092600	10226171	1915	1915	1915	1915	65
647	20230918	092500	10101696	1915	1915	1915	1915	0
648	20230918	092400	10101696	1915	1915	1915	1915	0
649	20230918	092300	10101696	1915	1915	1915	1915	1
650	20230918	092200	10099781	1912	1912	1912	1912	0
651	20230918	092100	10099781	1912	1915	1915	1912	501
652	20230918	092000	9141858	1912	1914	1914	1912	1076
653	20230918	091900	7083729	1915	1925	1925	1915	167
654	20230918	091800	6763424	1925	1925	1925	1925	150
655	20230918	091700	6474674	1915	1915	1915	1915	0
656	20230918	091600	6474674	1915	1914	1915	1914	30
657	20230918	091500	6417243	1914	1913	1914	1913	87
658	20230918	091400	6250810	1913	1913	1913	1913	500
659	20230918	091300	5294310	1912	1912	1912	1912	5
660	20230918	091200	5284750	1914	1914	1914	1914	91
661	20230918	091100	5110576	1913	1913	1913	1913	0
662	20230918	091000	5110576	1913	1913	1913	1913	0
663	20230918	090900	5110576	1913	1926	1926	1913	14
664	20230918	090800	5083677	1925	1925	1925	1925	0
665	20230918	090700	5083677	1925	1925	1925	1925	29
666	20230918	090600	5027852	1943	1942	1945	1942	529
667	20230918	090500	3999433	1945	1945	1945	1944	4
668	20230918	090400	3991654	1950	1910	1950	1910	1193
669	20230918	090300	1680101	1909	1907	1909	1907	293
670	20230918	090200	1121316	1907	1907	1907	1907	0
671	20230918	090100	1121316	1907	1907	1907	1907	0
672	20230918	090000	1121316	1907	1907	1907	1907	588