KissMeData/044780/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191600	75953743	1918	1918	1918	1918	723
3	20230918	191500	75953743	1918	1918	1918	1918	0
4	20230918	191400	75953743	1918	1918	1918	1918	0
5	20230918	191300	75953743	1918	1918	1918	1918	0
6	20230918	191200	75953743	1918	1918	1918	1918	0
7	20230918	191100	75953743	1918	1918	1918	1918	0
8	20230918	191000	75953743	1918	1918	1918	1918	0
9	20230918	190900	75953743	1918	1918	1918	1918	0
10	20230918	190800	75953743	1918	1918	1918	1918	0
11	20230918	190700	75953743	1918	1918	1918	1918	0
12	20230918	190600	75953743	1918	1918	1918	1918	0
13	20230918	190500	75953743	1918	1918	1918	1918	0
14	20230918	190400	75953743	1918	1918	1918	1918	0
15	20230918	190300	75953743	1918	1918	1918	1918	0
16	20230918	190200	75953743	1918	1918	1918	1918	0
17	20230918	190100	75953743	1918	1918	1918	1918	0
18	20230918	190000	75953743	1918	1918	1918	1918	0
19	20230918	185900	75953743	1918	1918	1918	1918	0
20	20230918	185800	75953743	1918	1918	1918	1918	0
21	20230918	185700	75953743	1918	1918	1918	1918	0
22	20230918	185600	75953743	1918	1918	1918	1918	0
23	20230918	185500	75953743	1918	1918	1918	1918	0
24	20230918	185400	75953743	1918	1918	1918	1918	0
25	20230918	185300	75953743	1918	1918	1918	1918	0
26	20230918	185200	75953743	1918	1918	1918	1918	0
27	20230918	185100	75953743	1918	1918	1918	1918	0
28	20230918	185000	75953743	1918	1918	1918	1918	0
29	20230918	184900	75953743	1918	1918	1918	1918	0
30	20230918	184800	75953743	1918	1918	1918	1918	0
31	20230918	184700	75953743	1918	1918	1918	1918	0
32	20230918	184600	75953743	1918	1918	1918	1918	723
33	20230918	184500	75953743	1918	1918	1918	1918	0
34	20230918	184400	75953743	1918	1918	1918	1918	0
35	20230918	184300	75953743	1918	1918	1918	1918	0
36	20230918	184200	75953743	1918	1918	1918	1918	0
37	20230918	184100	75953743	1918	1918	1918	1918	0
38	20230918	184000	75953743	1918	1918	1918	1918	0
39	20230918	183900	75953743	1918	1918	1918	1918	0
40	20230918	183800	75953743	1918	1918	1918	1918	0
41	20230918	183700	75953743	1918	1918	1918	1918	0
42	20230918	183600	75953743	1918	1918	1918	1918	0
43	20230918	183500	75953743	1918	1918	1918	1918	0
44	20230918	183400	75953743	1918	1918	1918	1918	0
45	20230918	183300	75953743	1918	1918	1918	1918	0
46	20230918	183200	75953743	1918	1918	1918	1918	0
47	20230918	183100	75953743	1918	1918	1918	1918	0
48	20230918	183000	75953743	1918	1918	1918	1918	0
49	20230918	182900	75953743	1918	1918	1918	1918	0
50	20230918	182800	75953743	1918	1918	1918	1918	0
51	20230918	182700	75953743	1918	1918	1918	1918	0
52	20230918	182600	75953743	1918	1918	1918	1918	0
53	20230918	182500	75953743	1918	1918	1918	1918	0
54	20230918	182400	75953743	1918	1918	1918	1918	0
55	20230918	182300	75953743	1918	1918	1918	1918	0
56	20230918	182200	75953743	1918	1918	1918	1918	0
57	20230918	182100	75953743	1918	1918	1918	1918	0
58	20230918	182000	75953743	1918	1918	1918	1918	0
59	20230918	181900	75953743	1918	1918	1918	1918	0
60	20230918	181800	75953743	1918	1918	1918	1918	0
61	20230918	181700	75953743	1918	1918	1918	1918	0
62	20230918	181600	75953743	1918	1918	1918	1918	723
63	20230918	181500	75953743	1918	1918	1918	1918	0
64	20230918	181400	75953743	1918	1918	1918	1918	0
65	20230918	181300	75953743	1918	1918	1918	1918	0
66	20230918	181200	75953743	1918	1918	1918	1918	0
67	20230918	181100	75953743	1918	1918	1918	1918	0
68	20230918	181000	75953743	1918	1918	1918	1918	0
69	20230918	180900	75953743	1918	1918	1918	1918	0
70	20230918	180800	75953743	1918	1918	1918	1918	0
71	20230918	180700	75953743	1918	1918	1918	1918	0
72	20230918	180600	75953743	1918	1918	1918	1918	0
73	20230918	180500	75953743	1918	1918	1918	1918	0
74	20230918	180400	75953743	1918	1918	1918	1918	0
75	20230918	180300	75953743	1918	1918	1918	1918	0
76	20230918	180200	75953743	1918	1918	1918	1918	0
77	20230918	180100	75953743	1918	1918	1918	1918	0
78	20230918	180000	75953743	1918	1918	1918	1918	0
79	20230918	175900	75953743	1918	1918	1918	1918	0
80	20230918	175800	75953743	1918	1918	1918	1918	0
81	20230918	175700	75953743	1918	1918	1918	1918	0
82	20230918	175600	75953743	1918	1918	1918	1918	0
83	20230918	175500	75953743	1918	1918	1918	1918	0
84	20230918	175400	75953743	1918	1918	1918	1918	0
85	20230918	175300	75953743	1918	1918	1918	1918	0
86	20230918	175200	75953743	1918	1918	1918	1918	0
87	20230918	175100	75953743	1918	1918	1918	1918	0
88	20230918	175000	75953743	1918	1918	1918	1918	0
89	20230918	174900	75953743	1918	1918	1918	1918	0
90	20230918	174800	75953743	1918	1918	1918	1918	0
91	20230918	174700	75953743	1918	1918	1918	1918	0
92	20230918	174600	75953743	1918	1918	1918	1918	723
93	20230918	174500	75953743	1918	1918	1918	1918	0
94	20230918	174400	75953743	1918	1918	1918	1918	0
95	20230918	174300	75953743	1918	1918	1918	1918	0
96	20230918	174200	75953743	1918	1918	1918	1918	0
97	20230918	174100	75953743	1918	1918	1918	1918	0
98	20230918	174000	75953743	1918	1918	1918	1918	0
99	20230918	173900	75953743	1918	1918	1918	1918	0
100	20230918	173800	75953743	1918	1918	1918	1918	0
101	20230918	173700	75953743	1918	1918	1918	1918	0
102	20230918	173600	75953743	1918	1918	1918	1918	0
103	20230918	173500	75953743	1918	1918	1918	1918	0
104	20230918	173400	75953743	1918	1918	1918	1918	0
105	20230918	173300	75953743	1918	1918	1918	1918	0
106	20230918	173200	75953743	1918	1918	1918	1918	0
107	20230918	173100	75953743	1918	1918	1918	1918	0
108	20230918	173000	75953743	1918	1918	1918	1918	0
109	20230918	172900	75953743	1918	1918	1918	1918	0
110	20230918	172800	75953743	1918	1918	1918	1918	0
111	20230918	172700	75953743	1918	1918	1918	1918	0
112	20230918	172600	75953743	1918	1918	1918	1918	0
113	20230918	172500	75953743	1918	1918	1918	1918	0
114	20230918	172400	75953743	1918	1918	1918	1918	0
115	20230918	172300	75953743	1918	1918	1918	1918	0
116	20230918	172200	75953743	1918	1918	1918	1918	0
117	20230918	172100	75953743	1918	1918	1918	1918	0
118	20230918	172000	75953743	1918	1918	1918	1918	0
119	20230918	171900	75953743	1918	1918	1918	1918	0
120	20230918	171800	75953743	1918	1918	1918	1918	0
121	20230918	171700	75953743	1918	1918	1918	1918	0
122	20230918	171600	75953743	1918	1918	1918	1918	723
123	20230918	171500	75953743	1918	1918	1918	1918	0
124	20230918	171400	75953743	1918	1918	1918	1918	0
125	20230918	171300	75953743	1918	1918	1918	1918	0
126	20230918	171200	75953743	1918	1918	1918	1918	0
127	20230918	171100	75953743	1918	1918	1918	1918	0
128	20230918	171000	75953743	1918	1918	1918	1918	0
129	20230918	170900	75953743	1918	1918	1918	1918	0
130	20230918	170800	75953743	1918	1918	1918	1918	0
131	20230918	170700	75953743	1918	1918	1918	1918	0
132	20230918	170600	75953743	1918	1918	1918	1918	0
133	20230918	170500	75953743	1918	1918	1918	1918	0
134	20230918	170400	75953743	1918	1918	1918	1918	0
135	20230918	170300	75953743	1918	1918	1918	1918	0
136	20230918	170200	75953743	1918	1918	1918	1918	0
137	20230918	170100	75953743	1918	1918	1918	1918	0
138	20230918	170000	75953743	1918	1918	1918	1918	0
139	20230918	165900	75953743	1918	1918	1918	1918	0
140	20230918	165800	75953743	1918	1918	1918	1918	0
141	20230918	165700	75953743	1918	1918	1918	1918	0
142	20230918	165600	75953743	1918	1918	1918	1918	0
143	20230918	165500	75953743	1918	1918	1918	1918	0
144	20230918	165400	75953743	1918	1918	1918	1918	0
145	20230918	165300	75953743	1918	1918	1918	1918	0
146	20230918	165200	75953743	1918	1918	1918	1918	0
147	20230918	165100	75953743	1918	1918	1918	1918	0
148	20230918	165000	75953743	1918	1918	1918	1918	0
149	20230918	164900	75953743	1918	1918	1918	1918	0
150	20230918	164800	75953743	1918	1918	1918	1918	0
151	20230918	164700	75953743	1918	1918	1918	1918	0
152	20230918	164600	75953743	1918	1918	1918	1918	723
153	20230918	164500	75953743	1918	1918	1918	1918	0
154	20230918	164400	75953743	1918	1918	1918	1918	0
155	20230918	164300	75953743	1918	1918	1918	1918	0
156	20230918	164200	75953743	1918	1918	1918	1918	0
157	20230918	164100	75953743	1918	1918	1918	1918	0
158	20230918	164000	75953743	1918	1918	1918	1918	0
159	20230918	163900	75953743	1918	1918	1918	1918	0
160	20230918	163800	75953743	1918	1918	1918	1918	0
161	20230918	163700	75953743	1918	1918	1918	1918	0
162	20230918	163600	75953743	1918	1918	1918	1918	0
163	20230918	163500	75953743	1918	1918	1918	1918	0
164	20230918	163400	75953743	1918	1918	1918	1918	0
165	20230918	163300	75953743	1918	1918	1918	1918	0
166	20230918	163200	75953743	1918	1918	1918	1918	0
167	20230918	163100	75953743	1918	1918	1918	1918	0
168	20230918	163000	75953743	1918	1918	1918	1918	0
169	20230918	162900	75953743	1918	1918	1918	1918	0
170	20230918	162800	75953743	1918	1918	1918	1918	0
171	20230918	162700	75953743	1918	1918	1918	1918	0
172	20230918	162600	75953743	1918	1918	1918	1918	0
173	20230918	162500	75953743	1918	1918	1918	1918	0
174	20230918	162400	75953743	1918	1918	1918	1918	0
175	20230918	162300	75953743	1918	1918	1918	1918	0
176	20230918	162200	75953743	1918	1918	1918	1918	0
177	20230918	162100	75953743	1918	1918	1918	1918	0
178	20230918	162000	75953743	1918	1918	1918	1918	0
179	20230918	161900	75953743	1918	1918	1918	1918	0
180	20230918	161800	75953743	1918	1918	1918	1918	0
181	20230918	161700	75953743	1918	1918	1918	1918	0
182	20230918	161600	75953743	1918	1918	1918	1918	723
183	20230918	161500	75953743	1918	1918	1918	1918	0
184	20230918	161400	75953743	1918	1918	1918	1918	0
185	20230918	161300	75953743	1918	1918	1918	1918	0
186	20230918	161200	75953743	1918	1918	1918	1918	0
187	20230918	161100	75953743	1918	1918	1918	1918	0
188	20230918	161000	75953743	1918	1918	1918	1918	0
189	20230918	160900	75953743	1918	1918	1918	1918	0
190	20230918	160800	75953743	1918	1918	1918	1918	0
191	20230918	160700	75953743	1918	1918	1918	1918	0
192	20230918	160600	75953743	1918	1918	1918	1918	0
193	20230918	160500	75953743	1918	1918	1918	1918	0
194	20230918	160400	75953743	1918	1918	1918	1918	0
195	20230918	160300	75953743	1918	1918	1918	1918	0
196	20230918	160200	75953743	1918	1918	1918	1918	0
197	20230918	160100	75953743	1918	1918	1918	1918	0
198	20230918	160000	75953743	1918	1918	1918	1918	0
199	20230918	155900	75953743	1918	1918	1918	1918	0
200	20230918	155800	75953743	1918	1918	1918	1918	0
201	20230918	155700	75953743	1918	1918	1918	1918	0
202	20230918	155600	75953743	1918	1918	1918	1918	0
203	20230918	155500	75953743	1918	1918	1918	1918	0
204	20230918	155400	75953743	1918	1918	1918	1918	0
205	20230918	155300	75953743	1918	1918	1918	1918	0
206	20230918	155200	75953743	1918	1918	1918	1918	0
207	20230918	155100	75953743	1918	1918	1918	1918	0
208	20230918	155000	75953743	1918	1918	1918	1918	0
209	20230918	154900	75953743	1918	1918	1918	1918	0
210	20230918	154800	75953743	1918	1918	1918	1918	0
211	20230918	154700	75953743	1918	1918	1918	1918	0
212	20230918	154600	75953743	1918	1918	1918	1918	723
213	20230918	154500	75953743	1918	1918	1918	1918	0
214	20230918	154400	75953743	1918	1918	1918	1918	0
215	20230918	154300	75953743	1918	1918	1918	1918	0
216	20230918	154200	75953743	1918	1918	1918	1918	0
217	20230918	154100	75953743	1918	1918	1918	1918	0
218	20230918	154000	75953743	1918	1918	1918	1918	0
219	20230918	153900	75953743	1918	1918	1918	1918	0
220	20230918	153800	75953743	1918	1918	1918	1918	0
221	20230918	153700	75953743	1918	1918	1918	1918	0
222	20230918	153600	75953743	1918	1918	1918	1918	0
223	20230918	153500	75953743	1918	1918	1918	1918	0
224	20230918	153400	75953743	1918	1918	1918	1918	0
225	20230918	153300	75953743	1918	1918	1918	1918	0
226	20230918	153200	75953743	1918	1918	1918	1918	0
227	20230918	153100	75953743	1918	1918	1918	1918	0
228	20230918	153000	75953743	1918	1918	1918	1918	723
229	20230918	152900	74567029	1919	1919	1919	1919	0
230	20230918	152800	74567029	1919	1919	1919	1919	0
231	20230918	152700	74567029	1919	1919	1919	1919	0
232	20230918	152600	74567029	1919	1919	1919	1919	0
233	20230918	152500	74567029	1919	1919	1919	1919	0
234	20230918	152400	74567029	1919	1919	1919	1919	0
235	20230918	152300	74567029	1919	1919	1919	1919	0
236	20230918	152200	74567029	1919	1919	1919	1919	0
237	20230918	152100	74567029	1919	1919	1919	1919	0
238	20230918	152000	74567029	1919	1919	1919	1919	0
239	20230918	151900	74567029	1919	1913	1919	1913	620
240	20230918	151800	73379891	1910	1912	1913	1910	111
241	20230918	151700	73167591	1910	1912	1912	1910	250
242	20230918	151600	72689611	1910	1910	1910	1910	11
243	20230918	151500	72668601	1909	1911	1911	1909	260
244	20230918	151400	72171761	1907	1907	1907	1907	11
245	20230918	151300	72150784	1907	1907	1907	1907	10
246	20230918	151200	72131714	1907	1907	1907	1907	10
247	20230918	151100	72112644	1907	1907	1907	1907	11
248	20230918	151000	72091667	1907	1911	1911	1907	36
249	20230918	150900	72022911	1907	1907	1907	1907	11
250	20230918	150800	72001934	1907	1907	1907	1907	10
251	20230918	150700	71982864	1907	1907	1907	1907	11
252	20230918	150600	71961887	1907	1907	1907	1907	10
253	20230918	150500	71942817	1907	1912	1912	1907	12
254	20230918	150400	71919923	1907	1907	1907	1907	11
255	20230918	150300	71898946	1907	1913	1913	1907	12
256	20230918	150200	71876050	1907	1907	1907	1907	11
257	20230918	150100	71855073	1907	1907	1907	1907	10
258	20230918	150000	71836003	1907	1907	1907	1907	11
259	20230918	145900	71815026	1907	1907	1907	1907	10
260	20230918	145800	71795956	1907	1907	1907	1907	10
261	20230918	145700	71776886	1906	1906	1906	1906	11
262	20230918	145600	71755920	1906	1906	1906	1906	10
263	20230918	145500	71736860	1906	1906	1906	1906	54
264	20230918	145400	71633936	1906	1906	1906	1906	427
265	20230918	145300	70820074	1906	1915	1915	1906	12
266	20230918	145200	70797193	1906	1913	1915	1906	672
267	20230918	145100	69511397	1906	1906	1906	1906	10
268	20230918	145000	69492337	1906	1906	1906	1906	11
269	20230918	144900	69471371	1906	1906	1906	1906	10
270	20230918	144800	69452311	1906	1906	1906	1906	11
271	20230918	144700	69431345	1906	1906	1906	1906	10
272	20230918	144600	69412285	1906	1906	1906	1906	11
273	20230918	144500	69391319	1906	1906	1906	1906	10
274	20230918	144400	69372259	1906	1906	1906	1906	10
275	20230918	144300	69353199	1906	1912	1913	1906	816
276	20230918	144200	67792989	1906	1906	1906	1906	10
277	20230918	144100	67773929	1906	1906	1906	1906	11
278	20230918	144000	67752963	1906	1906	1906	1906	10
279	20230918	143900	67733903	1906	1906	1906	1906	15
280	20230918	143800	67705313	1906	1912	1912	1906	11
281	20230918	143700	67684341	1906	1912	1912	1906	11
282	20230918	143600	67663369	1906	1906	1906	1906	11
283	20230918	143500	67642403	1906	1906	1906	1906	10
284	20230918	143400	67623343	1906	1906	1906	1906	11
285	20230918	143300	67602377	1906	1906	1906	1906	10
286	20230918	143200	67583317	1906	1906	1906	1906	11
287	20230918	143100	67562351	1906	1906	1906	1906	10
288	20230918	143000	67543291	1906	1907	1912	1906	817
289	20230918	142900	65981262	1906	1907	1907	1906	221
290	20230918	142800	65559826	1906	1907	1907	1906	50
291	20230918	142700	65464486	1907	1907	1907	1907	11
292	20230918	142600	65443509	1907	1907	1907	1907	10
293	20230918	142500	65424439	1907	1907	1907	1907	11
294	20230918	142400	65403462	1907	1912	1912	1907	11
295	20230918	142300	65382480	1907	1912	1912	1907	11
296	20230918	142200	65361498	1907	1912	1912	1907	12
297	20230918	142100	65338609	1907	1907	1907	1907	10
298	20230918	142000	65319539	1907	1907	1907	1907	11
299	20230918	141900	65298562	1907	1907	1907	1907	10
300	20230918	141800	65279492	1907	1907	1907	1907	11
301	20230918	141700	65258515	1907	1907	1907	1907	10
302	20230918	141600	65239445	1907	1907	1907	1907	10
303	20230918	141500	65220375	1907	1907	1907	1907	11
304	20230918	141400	65199398	1907	1907	1907	1907	10
305	20230918	141300	65180328	1907	1907	1907	1907	11
306	20230918	141200	65159351	1907	1907	1907	1907	10
307	20230918	141100	65140281	1907	1907	1907	1907	11
308	20230918	141000	65119304	1907	1907	1907	1907	10
309	20230918	140900	65100234	1907	1907	1907	1907	10
310	20230918	140800	65081164	1907	1907	1907	1907	11
311	20230918	140700	65060187	1907	1907	1907	1907	10
312	20230918	140600	65041117	1907	1907	1907	1907	11
313	20230918	140500	65020140	1907	1907	1907	1907	41
314	20230918	140400	64941953	1907	1907	1907	1907	11
315	20230918	140300	64920976	1907	1907	1907	1907	10
316	20230918	140200	64901906	1907	1907	1907	1907	10
317	20230918	140100	64882836	1907	1907	1907	1907	0
318	20230918	140000	64882836	1907	1907	1907	1907	0
319	20230918	135900	64882836	1907	1907	1907	1907	0
320	20230918	135800	64882836	1907	1907	1907	1907	0
321	20230918	135700	64882836	1907	1909	1909	1907	3000
322	20230918	135600	59159653	1909	1910	1910	1909	1000
323	20230918	135500	57250617	1910	1910	1910	1910	0
324	20230918	135400	57250617	1910	1910	1910	1910	0
325	20230918	135300	57250617	1910	1910	1910	1910	0
326	20230918	135200	57250617	1910	1910	1910	1910	0
327	20230918	135100	57250617	1910	1910	1910	1910	0
328	20230918	135000	57250617	1910	1910	1910	1910	0
329	20230918	134900	57250617	1910	1911	1911	1910	1589
330	20230918	134800	54215038	1912	1912	1912	1912	0
331	20230918	134700	54215038	1912	1912	1912	1912	500
332	20230918	134600	53259038	1911	1911	1911	1911	0
333	20230918	134500	53259038	1911	1911	1911	1911	0
334	20230918	134400	53259038	1911	1911	1911	1911	0
335	20230918	134300	53259038	1911	1911	1911	1911	0
336	20230918	134200	53259038	1911	1911	1911	1911	0
337	20230918	134100	53259038	1911	1911	1911	1911	0
338	20230918	134000	53259038	1911	1911	1911	1911	0
339	20230918	133900	53259038	1911	1911	1911	1911	0
340	20230918	133800	53259038	1911	1911	1911	1911	0
341	20230918	133700	53259038	1911	1911	1911	1911	0
342	20230918	133600	53259038	1911	1911	1911	1911	0
343	20230918	133500	53259038	1911	1911	1911	1911	0
344	20230918	133400	53259038	1911	1911	1911	1911	0
345	20230918	133300	53259038	1911	1911	1911	1911	0
346	20230918	133200	53259038	1911	1911	1911	1911	0
347	20230918	133100	53259038	1911	1911	1911	1911	0
348	20230918	133000	53259038	1911	1911	1911	1911	0
349	20230918	132900	53259038	1911	1911	1911	1911	0
350	20230918	132800	53259038	1911	1911	1911	1911	0
351	20230918	132700	53259038	1911	1911	1911	1911	0
352	20230918	132600	53259038	1911	1911	1911	1911	0
353	20230918	132500	53259038	1911	1911	1911	1911	498
354	20230918	132400	52307360	1911	1911	1911	1911	0
355	20230918	132300	52307360	1911	1911	1911	1911	0
356	20230918	132200	52307360	1911	1911	1911	1911	0
357	20230918	132100	52307360	1911	1911	1911	1911	0
358	20230918	132000	52307360	1911	1911	1911	1911	0
359	20230918	131900	52307360	1911	1911	1911	1911	0
360	20230918	131800	52307360	1911	1911	1911	1911	0
361	20230918	131700	52307360	1911	1911	1911	1911	0
362	20230918	131600	52307360	1911	1911	1911	1911	0
363	20230918	131500	52307360	1911	1911	1911	1911	0
364	20230918	131400	52307360	1911	1911	1911	1911	0
365	20230918	131300	52307360	1911	1911	1911	1911	0
366	20230918	131200	52307360	1911	1911	1911	1911	0
367	20230918	131100	52307360	1911	1911	1911	1911	0
368	20230918	131000	52307360	1911	1911	1911	1911	0
369	20230918	130900	52307360	1911	1911	1911	1911	0
370	20230918	130800	52307360	1911	1911	1911	1911	0
371	20230918	130700	52307360	1911	1911	1911	1911	158
372	20230918	130600	52005422	1911	1911	1911	1911	0
373	20230918	130500	52005422	1911	1911	1911	1911	0
374	20230918	130400	52005422	1911	1911	1911	1911	0
375	20230918	130300	52005422	1911	1911	1911	1911	0
376	20230918	130200	52005422	1911	1911	1911	1911	0
377	20230918	130100	52005422	1911	1911	1911	1911	0
378	20230918	130000	52005422	1911	1911	1911	1911	0
379	20230918	125900	52005422	1911	1911	1911	1911	0
380	20230918	125800	52005422	1911	1911	1911	1911	0
381	20230918	125700	52005422	1911	1911	1911	1911	0
382	20230918	125600	52005422	1911	1911	1911	1911	0
383	20230918	125500	52005422	1911	1911	1911	1911	0
384	20230918	125400	52005422	1911	1911	1911	1911	0
385	20230918	125300	52005422	1911	1913	1913	1911	51
386	20230918	125200	51907937	1913	1913	1913	1913	0
387	20230918	125100	51907937	1913	1913	1913	1913	0
388	20230918	125000	51907937	1913	1913	1913	1913	12
389	20230918	124900	51884981	1913	1913	1913	1913	0
390	20230918	124800	51884981	1913	1913	1913	1913	0
391	20230918	124700	51884981	1913	1913	1913	1913	12
392	20230918	124600	51862025	1913	1913	1913	1913	0
393	20230918	124500	51862025	1913	1913	1913	1913	0
394	20230918	124400	51862025	1913	1913	1913	1913	116
395	20230918	124300	51640117	1913	1913	1913	1913	0
396	20230918	124200	51640117	1913	1913	1913	1913	0
397	20230918	124100	51640117	1913	1913	1913	1913	12
398	20230918	124000	51617161	1913	1913	1913	1913	0
399	20230918	123900	51617161	1913	1913	1913	1913	0
400	20230918	123800	51617161	1913	1913	1913	1913	12
401	20230918	123700	51594205	1913	1913	1913	1913	0
402	20230918	123600	51594205	1913	1913	1913	1913	0
403	20230918	123500	51594205	1913	1913	1913	1913	12
404	20230918	123400	51571249	1913	1913	1913	1913	0
405	20230918	123300	51571249	1913	1913	1913	1913	0
406	20230918	123200	51571249	1913	1913	1913	1913	12
407	20230918	123100	51548293	1913	1913	1913	1913	0
408	20230918	123000	51548293	1913	1913	1913	1913	0
409	20230918	122900	51548293	1913	1913	1913	1913	12
410	20230918	122800	51525337	1913	1913	1913	1913	0
411	20230918	122700	51525337	1913	1913	1913	1913	0
412	20230918	122600	51525337	1913	1913	1913	1913	12
413	20230918	122500	51502381	1913	1913	1913	1913	0
414	20230918	122400	51502381	1913	1913	1913	1913	0
415	20230918	122300	51502381	1913	1913	1913	1913	12
416	20230918	122200	51479425	1913	1913	1913	1913	0
417	20230918	122100	51479425	1913	1913	1913	1913	1
418	20230918	122000	51477512	1911	1911	1911	1911	0
419	20230918	121900	51477512	1911	1911	1911	1911	517
420	20230918	121800	50489525	1911	1911	1911	1911	0
421	20230918	121700	50489525	1911	1913	1913	1911	130
422	20230918	121600	50241071	1913	1913	1913	1913	0
423	20230918	121500	50241071	1913	1913	1913	1913	0
424	20230918	121400	50241071	1913	1913	1913	1913	43
425	20230918	121300	50158812	1913	1913	1913	1913	0
426	20230918	121200	50158812	1913	1913	1913	1913	0
427	20230918	121100	50158812	1913	1913	1913	1913	12
428	20230918	121000	50135856	1913	1913	1913	1913	0
429	20230918	120900	50135856	1913	1913	1913	1913	0
430	20230918	120800	50135856	1913	1913	1913	1913	12
431	20230918	120700	50112900	1913	1913	1913	1913	0
432	20230918	120600	50112900	1913	1913	1913	1913	0
433	20230918	120500	50112900	1913	1913	1913	1913	12
434	20230918	120400	50089944	1914	1914	1914	1914	174
435	20230918	120300	49756908	1914	1914	1914	1914	0
436	20230918	120200	49756908	1914	1914	1914	1914	12
437	20230918	120100	49733940	1914	1914	1914	1914	140
438	20230918	120000	49465980	1915	1915	1915	1915	100
439	20230918	115900	49274480	1915	1915	1915	1915	12
440	20230918	115800	49251500	1915	1915	1915	1915	0
441	20230918	115700	49251500	1915	1915	1915	1915	0
442	20230918	115600	49251500	1915	1915	1915	1915	12
443	20230918	115500	49228520	1915	1915	1915	1915	0
444	20230918	115400	49228520	1915	1915	1915	1915	0
445	20230918	115300	49228520	1915	1915	1915	1915	12
446	20230918	115200	49205540	1915	1915	1915	1915	908
447	20230918	115100	47466720	1915	1915	1915	1915	1626
448	20230918	115000	44352930	1915	1915	1915	1915	12
449	20230918	114900	44329950	1915	1915	1915	1915	0
450	20230918	114800	44329950	1915	1915	1915	1915	0
451	20230918	114700	44329950	1915	1915	1915	1915	12
452	20230918	114600	44306970	1915	1915	1915	1915	0
453	20230918	114500	44306970	1915	1915	1915	1915	0
454	20230918	114400	44306970	1915	1915	1915	1915	1
455	20230918	114300	44305055	1914	1914	1914	1914	0
456	20230918	114200	44305055	1914	1914	1914	1914	200
457	20230918	114100	43922255	1915	1915	1915	1915	12
458	20230918	114000	43899275	1915	1915	1915	1915	0
459	20230918	113900	43899275	1915	1915	1915	1915	0
460	20230918	113800	43899275	1915	1915	1915	1915	12
461	20230918	113700	43876295	1915	1915	1915	1915	1
462	20230918	113600	43874380	1915	1915	1915	1915	0
463	20230918	113500	43874380	1915	1915	1915	1915	12
464	20230918	113400	43851400	1915	1915	1915	1915	208
465	20230918	113300	43453080	1915	1915	1915	1915	76
466	20230918	113200	43307540	1914	1914	1914	1914	0
467	20230918	113100	43307540	1914	1914	1914	1914	0
468	20230918	113000	43307540	1914	1914	1914	1914	1912
469	20230918	112900	39647972	1914	1914	1914	1914	12
470	20230918	112800	39625004	1914	1914	1914	1914	0
471	20230918	112700	39625004	1914	1914	1914	1914	0
472	20230918	112600	39625004	1914	1914	1914	1914	12
473	20230918	112500	39602036	1915	1915	1915	1915	0
474	20230918	112400	39602036	1915	1915	1915	1915	0
475	20230918	112300	39602036	1915	1915	1915	1915	12
476	20230918	112200	39579056	1916	1916	1916	1916	0
477	20230918	112100	39579056	1916	1916	1916	1916	0
478	20230918	112000	39579056	1916	1916	1916	1916	12
479	20230918	111900	39556064	1916	1916	1916	1916	0
480	20230918	111800	39556064	1916	1916	1916	1916	0
481	20230918	111700	39556064	1916	1916	1916	1916	12
482	20230918	111600	39533072	1916	1916	1916	1916	0
483	20230918	111500	39533072	1916	1916	1916	1916	15
484	20230918	111400	39504332	1916	1916	1916	1916	12
485	20230918	111300	39481340	1916	1916	1916	1916	0
486	20230918	111200	39481340	1916	1916	1916	1916	0
487	20230918	111100	39481340	1916	1916	1916	1916	12
488	20230918	111000	39458348	1916	1916	1916	1916	0
489	20230918	110900	39458348	1916	1916	1916	1916	1
490	20230918	110800	39456432	1909	1909	1909	1909	0
491	20230918	110700	39456432	1909	1909	1909	1909	20
492	20230918	110600	39418252	1909	1909	1909	1909	0
493	20230918	110500	39418252	1909	1909	1909	1909	0
494	20230918	110400	39418252	1909	1909	1909	1909	0
495	20230918	110300	39418252	1909	1909	1909	1909	0
496	20230918	110200	39418252	1909	1909	1909	1909	0
497	20230918	110100	39418252	1909	1909	1909	1909	21
498	20230918	110000	39378163	1916	1916	1916	1916	90
499	20230918	105900	39205723	1916	1916	1916	1916	12
500	20230918	105800	39182731	1916	1916	1916	1916	0
501	20230918	105700	39182731	1916	1916	1916	1916	1
502	20230918	105600	39180815	1917	1917	1917	1917	12
503	20230918	105500	39157811	1917	1917	1917	1917	0
504	20230918	105400	39157811	1917	1917	1917	1917	0
505	20230918	105300	39157811	1917	1917	1917	1917	12
506	20230918	105200	39134807	1917	1917	1917	1917	0
507	20230918	105100	39134807	1917	1917	1917	1917	0
508	20230918	105000	39134807	1917	1917	1917	1917	1
509	20230918	104900	39132890	1908	1915	1915	1908	2205
510	20230918	104800	34921931	1915	1915	1915	1915	0
511	20230918	104700	34921931	1915	1915	1915	1915	1
512	20230918	104600	34920016	1915	1915	1915	1915	0
513	20230918	104500	34920016	1915	1915	1915	1915	0
514	20230918	104400	34920016	1915	1915	1915	1915	0
515	20230918	104300	34920016	1915	1915	1915	1915	0
516	20230918	104200	34920016	1915	1915	1915	1915	0
517	20230918	104100	34920016	1915	1915	1915	1915	0
518	20230918	104000	34920016	1915	1915	1915	1915	735
519	20230918	103900	33512491	1915	1915	1915	1915	57
520	20230918	103800	33403336	1915	1915	1915	1915	12
521	20230918	103700	33380356	1915	1915	1915	1915	0
522	20230918	103600	33380356	1915	1915	1915	1915	0
523	20230918	103500	33380356	1915	1915	1915	1915	12
524	20230918	103400	33357376	1915	1915	1915	1915	0
525	20230918	103300	33357376	1915	1915	1915	1915	0
526	20230918	103200	33357376	1915	1915	1915	1915	1
527	20230918	103100	33355461	1910	1910	1910	1910	0
528	20230918	103000	33355461	1910	1910	1910	1910	0
529	20230918	102900	33355461	1910	1910	1910	1910	0
530	20230918	102800	33355461	1910	1910	1910	1910	0
531	20230918	102700	33355461	1910	1910	1910	1910	0
532	20230918	102600	33355461	1910	1910	1910	1910	0
533	20230918	102500	33355461	1910	1910	1910	1910	0
534	20230918	102400	33355461	1910	1910	1910	1910	1932
535	20230918	102300	29665341	1910	1910	1910	1910	102
536	20230918	102200	29470521	1910	1910	1910	1910	0
537	20230918	102100	29470521	1910	1910	1910	1910	0
538	20230918	102000	29470521	1910	1915	1915	1910	38
539	20230918	101900	29397873	1915	1915	1915	1915	10
540	20230918	101800	29378723	1915	1915	1915	1915	0
541	20230918	101700	29378723	1915	1915	1915	1915	12
542	20230918	101600	29355743	1915	1915	1915	1915	0
543	20230918	101500	29355743	1915	1915	1915	1915	0
544	20230918	101400	29355743	1915	1915	1915	1915	12
545	20230918	101300	29332763	1915	1915	1915	1915	0
546	20230918	101200	29332763	1915	1915	1915	1915	0
547	20230918	101100	29332763	1915	1915	1915	1915	1
548	20230918	101000	29330848	1910	1910	1910	1910	0
549	20230918	100900	29330848	1910	1910	1910	1910	0
550	20230918	100800	29330848	1910	1910	1910	1910	0
551	20230918	100700	29330848	1910	1910	1910	1910	0
552	20230918	100600	29330848	1910	1910	1910	1910	0
553	20230918	100500	29330848	1910	1910	1910	1910	0
554	20230918	100400	29330848	1910	1910	1910	1910	733
555	20230918	100300	27930818	1910	1910	1910	1910	0
556	20230918	100200	27930818	1910	1910	1910	1910	0
557	20230918	100100	27930818	1910	1914	1914	1910	2198
558	20230918	100000	23727174	1914	1914	1914	1914	0
559	20230918	095900	23727174	1914	1914	1914	1914	0
560	20230918	095800	23727174	1914	1914	1914	1914	50
561	20230918	095700	23631474	1914	1914	1914	1914	0
562	20230918	095600	23631474	1914	1914	1914	1914	0
563	20230918	095500	23631474	1914	1914	1914	1914	623
564	20230918	095400	22439052	1914	1914	1914	1914	43
565	20230918	095300	22356750	1914	1914	1914	1914	12
566	20230918	095200	22333782	1914	1912	1914	1912	463
567	20230918	095100	21448158	1912	1912	1912	1912	0
568	20230918	095000	21448158	1912	1911	1912	1911	500
569	20230918	094900	20492305	1910	1910	1910	1910	142
570	20230918	094800	20221085	1910	1910	1910	1910	0
571	20230918	094700	20221085	1910	1910	1910	1910	12
572	20230918	094600	20198165	1910	1910	1910	1910	0
573	20230918	094500	20198165	1910	1910	1910	1910	35
574	20230918	094400	20131315	1911	1911	1911	1911	13
575	20230918	094300	20106472	1912	1912	1912	1912	0
576	20230918	094200	20106472	1912	1912	1912	1912	0
577	20230918	094100	20106472	1912	1912	1912	1912	12
578	20230918	094000	20083528	1912	1912	1912	1912	0
579	20230918	093900	20083528	1912	1912	1912	1912	50
580	20230918	093800	19987928	1912	1912	1912	1912	13
581	20230918	093700	19963072	1912	1912	1912	1912	169
582	20230918	093600	19639944	1905	1905	1905	1905	48
583	20230918	093500	19548504	1905	1905	1905	1905	0
584	20230918	093400	19548504	1905	1905	1905	1905	0
585	20230918	093300	19548504	1905	1905	1905	1905	0
586	20230918	093200	19548504	1905	1905	1905	1905	1852
587	20230918	093100	16020444	1904	1904	1904	1904	0
588	20230918	093000	16020444	1904	1904	1904	1904	0
589	20230918	092900	16020444	1904	1904	1904	1904	10
590	20230918	092800	16001404	1904	1904	1904	1904	0
591	20230918	092700	16001404	1904	1904	1904	1904	0
592	20230918	092600	16001404	1904	1904	1904	1904	0
593	20230918	092500	16001404	1904	1904	1904	1904	0
594	20230918	092400	16001404	1904	1904	1904	1904	6
595	20230918	092300	15989980	1904	1904	1904	1904	0
596	20230918	092200	15989980	1904	1904	1904	1904	0
597	20230918	092100	15989980	1904	1904	1904	1904	0
598	20230918	092000	15989980	1904	1904	1904	1904	27
599	20230918	091900	15938572	1903	1903	1903	1903	0
600	20230918	091800	15938572	1903	1903	1903	1903	0
601	20230918	091700	15938572	1903	1903	1903	1903	0
602	20230918	091600	15938572	1903	1903	1903	1903	0
603	20230918	091500	15938572	1903	1910	1910	1903	106
604	20230918	091400	15736679	1913	1913	1913	1910	51
605	20230918	091300	15639191	1913	1913	1913	1913	0
606	20230918	091200	15639191	1913	1913	1913	1913	0
607	20230918	091100	15639191	1913	1913	1913	1913	13
608	20230918	091000	15614322	1913	1913	1913	1913	278
609	20230918	090900	15082508	1913	1913	1913	1913	0
610	20230918	090800	15082508	1913	1913	1913	1913	13
611	20230918	090700	15057639	1913	1913	1913	1913	0
612	20230918	090600	15057639	1913	1913	1913	1913	0
613	20230918	090500	15057639	1913	1913	1913	1913	179
614	20230918	090400	14715212	1902	1904	1904	1902	301
615	20230918	090300	14142556	1913	1913	1913	1913	0
616	20230918	090200	14142556	1913	1914	1914	1913	5870
617	20230918	090100	2913108	1914	1914	1914	1914	0
618	20230918	090000	2913108	1914	1914	1914	1914	1522