KissMeData/010580/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184900	323958439	1893	1893	1893	1893	1174
3	20230913	184800	323958439	1893	1893	1893	1893	0
4	20230913	184700	323958439	1893	1893	1893	1893	0
5	20230913	184600	323958439	1893	1893	1893	1893	0
6	20230913	184500	323958439	1893	1893	1893	1893	0
7	20230913	184400	323958439	1893	1893	1893	1893	0
8	20230913	184300	323958439	1893	1893	1893	1893	0
9	20230913	184200	323958439	1893	1893	1893	1893	0
10	20230913	184100	323958439	1893	1893	1893	1893	0
11	20230913	184000	323958439	1893	1893	1893	1893	0
12	20230913	183900	323958439	1893	1893	1893	1893	0
13	20230913	183800	323958439	1893	1893	1893	1893	0
14	20230913	183700	323958439	1893	1893	1893	1893	0
15	20230913	183600	323958439	1893	1893	1893	1893	0
16	20230913	183500	323958439	1893	1893	1893	1893	0
17	20230913	183400	323958439	1893	1893	1893	1893	0
18	20230913	183300	323958439	1893	1893	1893	1893	0
19	20230913	183200	323958439	1893	1893	1893	1893	0
20	20230913	183100	323958439	1893	1893	1893	1893	0
21	20230913	183000	323958439	1893	1893	1893	1893	0
22	20230913	182900	323958439	1893	1893	1893	1893	0
23	20230913	182800	323958439	1893	1893	1893	1893	0
24	20230913	182700	323958439	1893	1893	1893	1893	0
25	20230913	182600	323958439	1893	1893	1893	1893	0
26	20230913	182500	323958439	1893	1893	1893	1893	0
27	20230913	182400	323958439	1893	1893	1893	1893	0
28	20230913	182300	323958439	1893	1893	1893	1893	0
29	20230913	182200	323958439	1893	1893	1893	1893	0
30	20230913	182100	323958439	1893	1893	1893	1893	0
31	20230913	182000	323958439	1893	1893	1893	1893	0
32	20230913	181900	323958439	1893	1893	1893	1893	1174
33	20230913	181800	323958439	1893	1893	1893	1893	0
34	20230913	181700	323958439	1893	1893	1893	1893	0
35	20230913	181600	323958439	1893	1893	1893	1893	0
36	20230913	181500	323958439	1893	1893	1893	1893	0
37	20230913	181400	323958439	1893	1893	1893	1893	0
38	20230913	181300	323958439	1893	1893	1893	1893	0
39	20230913	181200	323958439	1893	1893	1893	1893	0
40	20230913	181100	323958439	1893	1893	1893	1893	0
41	20230913	181000	323958439	1893	1893	1893	1893	0
42	20230913	180900	323958439	1893	1893	1893	1893	0
43	20230913	180800	323958439	1893	1893	1893	1893	0
44	20230913	180700	323958439	1893	1893	1893	1893	0
45	20230913	180600	323958439	1893	1893	1893	1893	0
46	20230913	180500	323958439	1893	1893	1893	1893	0
47	20230913	180400	323958439	1893	1893	1893	1893	0
48	20230913	180300	323958439	1893	1893	1893	1893	0
49	20230913	180200	323958439	1893	1893	1893	1893	0
50	20230913	180100	323958439	1893	1893	1893	1893	0
51	20230913	180000	323958439	1893	1893	1893	1893	0
52	20230913	175900	323958439	1893	1893	1893	1893	0
53	20230913	175800	323958439	1893	1893	1893	1893	0
54	20230913	175700	323958439	1893	1893	1893	1893	0
55	20230913	175600	323958439	1893	1893	1893	1893	0
56	20230913	175500	323958439	1893	1893	1893	1893	0
57	20230913	175400	323958439	1893	1893	1893	1893	0
58	20230913	175300	323958439	1893	1893	1893	1893	0
59	20230913	175200	323958439	1893	1893	1893	1893	0
60	20230913	175100	323958439	1893	1893	1893	1893	0
61	20230913	175000	323958439	1893	1893	1893	1893	0
62	20230913	174900	323958439	1893	1893	1893	1893	1174
63	20230913	174800	323958439	1893	1893	1893	1893	0
64	20230913	174700	323958439	1893	1893	1893	1893	0
65	20230913	174600	323958439	1893	1893	1893	1893	0
66	20230913	174500	323958439	1893	1893	1893	1893	0
67	20230913	174400	323958439	1893	1893	1893	1893	0
68	20230913	174300	323958439	1893	1893	1893	1893	0
69	20230913	174200	323958439	1893	1893	1893	1893	0
70	20230913	174100	323958439	1893	1893	1893	1893	0
71	20230913	174000	323958439	1893	1893	1893	1893	0
72	20230913	173900	323958439	1893	1893	1893	1893	0
73	20230913	173800	323958439	1893	1893	1893	1893	0
74	20230913	173700	323958439	1893	1893	1893	1893	0
75	20230913	173600	323958439	1893	1893	1893	1893	0
76	20230913	173500	323958439	1893	1893	1893	1893	0
77	20230913	173400	323958439	1893	1893	1893	1893	0
78	20230913	173300	323958439	1893	1893	1893	1893	0
79	20230913	173200	323958439	1893	1893	1893	1893	0
80	20230913	173100	323958439	1893	1893	1893	1893	0
81	20230913	173000	323958439	1893	1893	1893	1893	0
82	20230913	172900	323958439	1893	1893	1893	1893	0
83	20230913	172800	323958439	1893	1893	1893	1893	0
84	20230913	172700	323958439	1893	1893	1893	1893	0
85	20230913	172600	323958439	1893	1893	1893	1893	0
86	20230913	172500	323958439	1893	1893	1893	1893	0
87	20230913	172400	323958439	1893	1893	1893	1893	0
88	20230913	172300	323958439	1893	1893	1893	1893	0
89	20230913	172200	323958439	1893	1893	1893	1893	0
90	20230913	172100	323958439	1893	1893	1893	1893	0
91	20230913	172000	323958439	1893	1893	1893	1893	0
92	20230913	171900	323958439	1893	1893	1893	1893	1174
93	20230913	171800	323958439	1893	1893	1893	1893	0
94	20230913	171700	323958439	1893	1893	1893	1893	0
95	20230913	171600	323958439	1893	1893	1893	1893	0
96	20230913	171500	323958439	1893	1893	1893	1893	0
97	20230913	171400	323958439	1893	1893	1893	1893	0
98	20230913	171300	323958439	1893	1893	1893	1893	0
99	20230913	171200	323958439	1893	1893	1893	1893	0
100	20230913	171100	323958439	1893	1893	1893	1893	0
101	20230913	171000	323958439	1893	1893	1893	1893	0
102	20230913	170900	323958439	1893	1893	1893	1893	0
103	20230913	170800	323958439	1893	1893	1893	1893	0
104	20230913	170700	323958439	1893	1893	1893	1893	0
105	20230913	170600	323958439	1893	1893	1893	1893	0
106	20230913	170500	323958439	1893	1893	1893	1893	0
107	20230913	170400	323958439	1893	1893	1893	1893	0
108	20230913	170300	323958439	1893	1893	1893	1893	0
109	20230913	170200	323958439	1893	1893	1893	1893	0
110	20230913	170100	323958439	1893	1893	1893	1893	0
111	20230913	170000	323958439	1893	1893	1893	1893	0
112	20230913	165900	323958439	1893	1893	1893	1893	0
113	20230913	165800	323958439	1893	1893	1893	1893	0
114	20230913	165700	323958439	1893	1893	1893	1893	0
115	20230913	165600	323958439	1893	1893	1893	1893	0
116	20230913	165500	323958439	1893	1893	1893	1893	0
117	20230913	165400	323958439	1893	1893	1893	1893	0
118	20230913	165300	323958439	1893	1893	1893	1893	0
119	20230913	165200	323958439	1893	1893	1893	1893	0
120	20230913	165100	323958439	1893	1893	1893	1893	0
121	20230913	165000	323958439	1893	1893	1893	1893	0
122	20230913	164900	323958439	1893	1893	1893	1893	1174
123	20230913	164800	323958439	1893	1893	1893	1893	0
124	20230913	164700	323958439	1893	1893	1893	1893	0
125	20230913	164600	323958439	1893	1893	1893	1893	0
126	20230913	164500	323958439	1893	1893	1893	1893	0
127	20230913	164400	323958439	1893	1893	1893	1893	0
128	20230913	164300	323958439	1893	1893	1893	1893	0
129	20230913	164200	323958439	1893	1893	1893	1893	0
130	20230913	164100	323958439	1893	1893	1893	1893	0
131	20230913	164000	323958439	1893	1893	1893	1893	0
132	20230913	163900	323958439	1893	1893	1893	1893	0
133	20230913	163800	323958439	1893	1893	1893	1893	0
134	20230913	163700	323958439	1893	1893	1893	1893	0
135	20230913	163600	323958439	1893	1893	1893	1893	0
136	20230913	163500	323958439	1893	1893	1893	1893	0
137	20230913	163400	323958439	1893	1893	1893	1893	0
138	20230913	163300	323958439	1893	1893	1893	1893	0
139	20230913	163200	323958439	1893	1893	1893	1893	0
140	20230913	163100	323958439	1893	1893	1893	1893	0
141	20230913	163000	323958439	1893	1893	1893	1893	0
142	20230913	162900	323958439	1893	1893	1893	1893	0
143	20230913	162800	323958439	1893	1893	1893	1893	0
144	20230913	162700	323958439	1893	1893	1893	1893	0
145	20230913	162600	323958439	1893	1893	1893	1893	0
146	20230913	162500	323958439	1893	1893	1893	1893	0
147	20230913	162400	323958439	1893	1893	1893	1893	0
148	20230913	162300	323958439	1893	1893	1893	1893	0
149	20230913	162200	323958439	1893	1893	1893	1893	0
150	20230913	162100	323958439	1893	1893	1893	1893	0
151	20230913	162000	323958439	1893	1893	1893	1893	0
152	20230913	161900	323958439	1893	1893	1893	1893	1174
153	20230913	161800	323958439	1893	1893	1893	1893	0
154	20230913	161700	323958439	1893	1893	1893	1893	0
155	20230913	161600	323958439	1893	1893	1893	1893	0
156	20230913	161500	323958439	1893	1893	1893	1893	0
157	20230913	161400	323958439	1893	1893	1893	1893	0
158	20230913	161300	323958439	1893	1893	1893	1893	0
159	20230913	161200	323958439	1893	1893	1893	1893	0
160	20230913	161100	323958439	1893	1893	1893	1893	0
161	20230913	161000	323958439	1893	1893	1893	1893	0
162	20230913	160900	323958439	1893	1893	1893	1893	0
163	20230913	160800	323958439	1893	1893	1893	1893	0
164	20230913	160700	323958439	1893	1893	1893	1893	0
165	20230913	160600	323958439	1893	1893	1893	1893	0
166	20230913	160500	323958439	1893	1893	1893	1893	0
167	20230913	160400	323958439	1893	1893	1893	1893	0
168	20230913	160300	323958439	1893	1893	1893	1893	0
169	20230913	160200	323958439	1893	1893	1893	1893	0
170	20230913	160100	323958439	1893	1893	1893	1893	0
171	20230913	160000	323958439	1893	1893	1893	1893	0
172	20230913	155900	323958439	1893	1893	1893	1893	0
173	20230913	155800	323958439	1893	1893	1893	1893	0
174	20230913	155700	323958439	1893	1893	1893	1893	0
175	20230913	155600	323958439	1893	1893	1893	1893	0
176	20230913	155500	323958439	1893	1893	1893	1893	0
177	20230913	155400	323958439	1893	1893	1893	1893	0
178	20230913	155300	323958439	1893	1893	1893	1893	0
179	20230913	155200	323958439	1893	1893	1893	1893	0
180	20230913	155100	323958439	1893	1893	1893	1893	0
181	20230913	155000	323958439	1893	1893	1893	1893	0
182	20230913	154900	323958439	1893	1893	1893	1893	1174
183	20230913	154800	323958439	1893	1893	1893	1893	0
184	20230913	154700	323958439	1893	1893	1893	1893	0
185	20230913	154600	323958439	1893	1893	1893	1893	0
186	20230913	154500	323958439	1893	1893	1893	1893	0
187	20230913	154400	323958439	1893	1893	1893	1893	0
188	20230913	154300	323958439	1893	1893	1893	1893	0
189	20230913	154200	323958439	1893	1893	1893	1893	0
190	20230913	154100	323958439	1893	1893	1893	1893	0
191	20230913	154000	323958439	1893	1893	1893	1893	0
192	20230913	153900	323958439	1893	1893	1893	1893	0
193	20230913	153800	323958439	1893	1893	1893	1893	0
194	20230913	153700	323958439	1893	1893	1893	1893	0
195	20230913	153600	323958439	1893	1893	1893	1893	0
196	20230913	153500	323958439	1893	1893	1893	1893	0
197	20230913	153400	323958439	1893	1893	1893	1893	0
198	20230913	153300	323958439	1893	1893	1893	1893	0
199	20230913	153200	323958439	1893	1893	1893	1893	0
200	20230913	153100	323958439	1893	1893	1893	1893	0
201	20230913	153000	323958439	1893	1893	1893	1893	1174
202	20230913	152900	321736057	1873	1873	1873	1873	0
203	20230913	152800	321736057	1873	1873	1873	1873	0
204	20230913	152700	321736057	1873	1873	1873	1873	0
205	20230913	152600	321736057	1873	1873	1873	1873	0
206	20230913	152500	321736057	1873	1873	1873	1873	0
207	20230913	152400	321736057	1873	1873	1873	1873	0
208	20230913	152300	321736057	1873	1873	1873	1873	0
209	20230913	152200	321736057	1873	1873	1873	1873	0
210	20230913	152100	321736057	1873	1873	1873	1873	0
211	20230913	152000	321736057	1873	1873	1873	1873	0
212	20230913	151900	321736057	1873	1895	1895	1873	1391
213	20230913	151800	319128567	1895	1881	1895	1873	15149
214	20230913	151700	290505247	1882	1882	1882	1882	0
215	20230913	151600	290505247	1882	1877	1882	1877	8
216	20230913	151500	290490206	1877	1877	1877	1877	0
217	20230913	151400	290490206	1877	1877	1877	1877	5
218	20230913	151300	290480821	1877	1877	1877	1877	59
219	20230913	151200	290370078	1873	1873	1873	1873	0
220	20230913	151100	290370078	1873	1874	1874	1873	556
221	20230913	151000	289328630	1873	1873	1873	1873	0
222	20230913	150900	289328630	1873	1873	1873	1873	144
223	20230913	150800	289058918	1874	1875	1875	1874	406
224	20230913	150700	288297992	1877	1877	1877	1877	0
225	20230913	150600	288297992	1877	1876	1877	1876	156
226	20230913	150500	288005335	1876	1876	1876	1876	0
227	20230913	150400	288005335	1876	1874	1876	1873	1007
228	20230913	150300	286116373	1875	1875	1875	1875	3
229	20230913	150200	286110748	1875	1875	1875	1875	45
230	20230913	150100	286026373	1875	1876	1876	1875	21
231	20230913	150000	285986995	1876	1877	1877	1876	2
232	20230913	145900	285983242	1877	1876	1877	1874	2154
233	20230913	145800	281945619	1875	1875	1875	1875	0
234	20230913	145700	281945619	1875	1875	1875	1875	0
235	20230913	145600	281945619	1875	1875	1875	1875	0
236	20230913	145500	281945619	1875	1876	1876	1875	550
237	20230913	145400	280914368	1875	1875	1875	1875	0
238	20230913	145300	280914368	1875	1875	1875	1875	0
239	20230913	145200	280914368	1875	1874	1875	1874	323
240	20230913	145100	280308782	1875	1875	1875	1875	10
241	20230913	145000	280290032	1875	1875	1875	1875	0
242	20230913	144900	280290032	1875	1875	1875	1875	0
243	20230913	144800	280290032	1875	1875	1875	1875	152
244	20230913	144700	280005032	1876	1876	1876	1876	146
245	20230913	144600	279731136	1877	1877	1877	1877	0
246	20230913	144500	279731136	1877	1877	1877	1877	0
247	20230913	144400	279731136	1877	1877	1877	1877	8
248	20230913	144300	279716120	1877	1877	1877	1877	1
249	20230913	144200	279714243	1877	1877	1877	1877	0
250	20230913	144100	279714243	1877	1877	1877	1877	1
251	20230913	144000	279712366	1878	1878	1878	1878	52
252	20230913	143900	279614710	1882	1878	1882	1877	849
253	20230913	143800	278019971	1878	1878	1878	1878	1
254	20230913	143700	278018093	1884	1884	1884	1884	0
255	20230913	143600	278018093	1884	1884	1884	1884	3
256	20230913	143500	278012441	1884	1884	1884	1884	0
257	20230913	143400	278012441	1884	1884	1884	1884	20
258	20230913	143300	277974761	1885	1875	1885	1875	5001
259	20230913	143200	268558318	1874	1874	1874	1874	0
260	20230913	143100	268558318	1874	1874	1874	1874	0
261	20230913	143000	268558318	1874	1874	1874	1874	0
262	20230913	142900	268558318	1874	1874	1874	1874	0
263	20230913	142800	268558318	1874	1875	1875	1874	12
264	20230913	142700	268535825	1875	1875	1875	1875	5
265	20230913	142600	268526450	1874	1874	1874	1874	0
266	20230913	142500	268526450	1874	1874	1874	1874	0
267	20230913	142400	268526450	1874	1874	1874	1874	0
268	20230913	142300	268526450	1874	1874	1874	1874	0
269	20230913	142200	268526450	1874	1874	1874	1874	84
270	20230913	142100	268369034	1875	1878	1878	1875	1053
271	20230913	142000	266392440	1878	1878	1878	1878	73
272	20230913	141900	266255346	1878	1878	1878	1878	0
273	20230913	141800	266255346	1878	1878	1878	1878	0
274	20230913	141700	266255346	1878	1878	1878	1878	1
275	20230913	141600	266253468	1881	1881	1881	1881	0
276	20230913	141500	266253468	1881	1881	1881	1881	0
277	20230913	141400	266253468	1881	1881	1881	1881	0
278	20230913	141300	266253468	1881	1881	1881	1881	0
279	20230913	141200	266253468	1881	1880	1881	1880	4
280	20230913	141100	266245946	1879	1879	1879	1879	1
281	20230913	141000	266244067	1879	1879	1879	1879	1
282	20230913	140900	266242188	1878	1878	1878	1878	0
283	20230913	140800	266242188	1878	1878	1878	1878	0
284	20230913	140700	266242188	1878	1878	1878	1878	1
285	20230913	140600	266240310	1877	1877	1877	1877	1
286	20230913	140500	266238433	1877	1877	1877	1877	0
287	20230913	140400	266238433	1877	1877	1877	1877	0
288	20230913	140300	266238433	1877	1877	1877	1877	0
289	20230913	140200	266238433	1877	1877	1877	1877	598
290	20230913	140100	265115987	1877	1877	1877	1877	2
291	20230913	140000	265112233	1876	1876	1876	1876	462
292	20230913	135900	264245521	1873	1873	1873	1873	0
293	20230913	135800	264245521	1873	1873	1873	1873	0
294	20230913	135700	264245521	1873	1873	1873	1873	100
295	20230913	135600	264058221	1873	1873	1873	1873	0
296	20230913	135500	264058221	1873	1873	1873	1873	0
297	20230913	135400	264058221	1873	1873	1873	1873	0
298	20230913	135300	264058221	1873	1873	1873	1873	0
299	20230913	135200	264058221	1873	1873	1873	1873	3
300	20230913	135100	264052602	1872	1872	1872	1872	0
301	20230913	135000	264052602	1872	1872	1872	1872	0
302	20230913	134900	264052602	1872	1872	1872	1872	0
303	20230913	134800	264052602	1872	1872	1872	1872	0
304	20230913	134700	264052602	1872	1875	1875	1872	1825
305	20230913	134600	260632637	1875	1875	1875	1875	0
306	20230913	134500	260632637	1875	1875	1875	1875	0
307	20230913	134400	260632637	1875	1875	1875	1875	1
308	20230913	134300	260630762	1872	1872	1872	1872	0
309	20230913	134200	260630762	1872	1872	1872	1872	0
310	20230913	134100	260630762	1872	1872	1872	1872	0
311	20230913	134000	260630762	1872	1872	1872	1872	0
312	20230913	133900	260630762	1872	1872	1872	1872	0
313	20230913	133800	260630762	1872	1872	1872	1872	0
314	20230913	133700	260630762	1872	1872	1872	1872	0
315	20230913	133600	260630762	1872	1872	1872	1872	0
316	20230913	133500	260630762	1872	1872	1872	1872	0
317	20230913	133400	260630762	1872	1872	1872	1872	3
318	20230913	133300	260625146	1872	1876	1884	1872	3665
319	20230913	133200	253756203	1872	1872	1872	1872	0
320	20230913	133100	253756203	1872	1872	1872	1872	1512
321	20230913	133000	250925739	1870	1870	1870	1870	0
322	20230913	132900	250925739	1870	1870	1870	1870	0
323	20230913	132800	250925739	1870	1870	1870	1870	0
324	20230913	132700	250925739	1870	1870	1870	1870	0
325	20230913	132600	250925739	1870	1870	1870	1870	0
326	20230913	132500	250925739	1870	1870	1870	1870	0
327	20230913	132400	250925739	1870	1870	1870	1870	1
328	20230913	132300	250923869	1869	1869	1869	1869	0
329	20230913	132200	250923869	1869	1869	1869	1869	0
330	20230913	132100	250923869	1869	1869	1869	1869	0
331	20230913	132000	250923869	1869	1869	1869	1869	0
332	20230913	131900	250923869	1869	1869	1869	1869	0
333	20230913	131800	250923869	1869	1869	1869	1869	0
334	20230913	131700	250923869	1869	1869	1869	1869	0
335	20230913	131600	250923869	1869	1869	1869	1869	0
336	20230913	131500	250923869	1869	1869	1869	1869	0
337	20230913	131400	250923869	1869	1869	1869	1869	0
338	20230913	131300	250923869	1869	1869	1869	1869	0
339	20230913	131200	250923869	1869	1869	1869	1869	0
340	20230913	131100	250923869	1869	1869	1869	1869	0
341	20230913	131000	250923869	1869	1869	1869	1869	0
342	20230913	130900	250923869	1869	1869	1869	1869	0
343	20230913	130800	250923869	1869	1869	1869	1869	0
344	20230913	130700	250923869	1869	1869	1869	1869	0
345	20230913	130600	250923869	1869	1869	1869	1869	0
346	20230913	130500	250923869	1869	1869	1869	1869	0
347	20230913	130400	250923869	1869	1869	1869	1869	0
348	20230913	130300	250923869	1869	1869	1869	1869	540
349	20230913	130200	249914609	1878	1878	1878	1878	0
350	20230913	130100	249914609	1878	1878	1878	1878	425
351	20230913	130000	249116459	1878	1878	1878	1878	0
352	20230913	125900	249116459	1878	1878	1878	1878	0
353	20230913	125800	249116459	1878	1878	1878	1878	3085
354	20230913	125700	243322829	1880	1880	1880	1880	0
355	20230913	125600	243322829	1880	1880	1880	1880	0
356	20230913	125500	243322829	1880	1880	1880	1880	0
357	20230913	125400	243322829	1880	1880	1880	1880	0
358	20230913	125300	243322829	1880	1880	1880	1880	1000
359	20230913	125200	241442829	1880	1880	1880	1880	0
360	20230913	125100	241442829	1880	1880	1880	1880	0
361	20230913	125000	241442829	1880	1879	1880	1879	51
362	20230913	124900	241346999	1880	1880	1880	1880	50
363	20230913	124800	241252999	1885	1885	1885	1885	0
364	20230913	124700	241252999	1885	1885	1885	1885	0
365	20230913	124600	241252999	1885	1885	1885	1885	0
366	20230913	124500	241252999	1885	1885	1885	1885	0
367	20230913	124400	241252999	1885	1879	1885	1879	1000
368	20230913	124300	239369609	1879	1879	1879	1879	0
369	20230913	124200	239369609	1879	1879	1879	1879	0
370	20230913	124100	239369609	1879	1879	1879	1879	0
371	20230913	124000	239369609	1879	1879	1879	1879	2
372	20230913	123900	239365851	1879	1879	1879	1879	2
373	20230913	123800	239362093	1868	1868	1868	1868	0
374	20230913	123700	239362093	1868	1868	1868	1868	1152
375	20230913	123600	237210157	1869	1869	1869	1869	3110
376	20230913	123500	231397567	1869	1870	1870	1869	154
377	20230913	123400	231109592	1870	1870	1870	1870	1
378	20230913	123300	231107722	1870	1870	1870	1870	0
379	20230913	123200	231107722	1870	1870	1870	1870	0
380	20230913	123100	231107722	1870	1870	1870	1870	0
381	20230913	123000	231107722	1870	1870	1870	1870	240
382	20230913	122900	230658922	1870	1870	1870	1870	0
383	20230913	122800	230658922	1870	1870	1870	1870	32
384	20230913	122700	230599082	1870	1870	1870	1870	225
385	20230913	122600	230178332	1870	1870	1870	1870	0
386	20230913	122500	230178332	1870	1870	1870	1870	0
387	20230913	122400	230178332	1870	1876	1876	1870	58
388	20230913	122300	230069842	1877	1877	1877	1877	0
389	20230913	122200	230069842	1877	1877	1877	1877	0
390	20230913	122100	230069842	1877	1877	1877	1877	0
391	20230913	122000	230069842	1877	1877	1877	1877	0
392	20230913	121900	230069842	1877	1877	1877	1877	0
393	20230913	121800	230069842	1877	1877	1877	1877	0
394	20230913	121700	230069842	1877	1877	1877	1877	0
395	20230913	121600	230069842	1877	1877	1877	1877	61
396	20230913	121500	229955345	1880	1878	1880	1878	400
397	20230913	121400	229203778	1880	1865	1880	1865	783
398	20230913	121300	227740082	1868	1865	1868	1865	338
399	20230913	121200	227108831	1865	1865	1865	1865	3
400	20230913	121100	227103236	1865	1865	1865	1865	103
401	20230913	121000	226911141	1867	1867	1867	1867	0
402	20230913	120900	226911141	1867	1867	1867	1867	0
403	20230913	120800	226911141	1867	1867	1867	1867	0
404	20230913	120700	226911141	1867	1865	1867	1865	164
405	20230913	120600	226605155	1860	1860	1860	1860	0
406	20230913	120500	226605155	1860	1860	1860	1860	0
407	20230913	120400	226605155	1860	1860	1860	1860	0
408	20230913	120300	226605155	1860	1860	1860	1860	102
409	20230913	120200	226415435	1859	1859	1859	1859	0
410	20230913	120100	226415435	1859	1859	1859	1859	10
411	20230913	120000	226396845	1856	1856	1856	1856	0
412	20230913	115900	226396845	1856	1856	1856	1856	0
413	20230913	115800	226396845	1856	1856	1856	1856	0
414	20230913	115700	226396845	1856	1856	1856	1856	0
415	20230913	115600	226396845	1856	1856	1856	1856	0
416	20230913	115500	226396845	1856	1856	1856	1856	0
417	20230913	115400	226396845	1856	1856	1856	1856	0
418	20230913	115300	226396845	1856	1856	1856	1856	0
419	20230913	115200	226396845	1856	1858	1859	1856	1011
420	20230913	115100	224520252	1858	1859	1859	1858	257
421	20230913	115000	224042625	1867	1867	1867	1867	0
422	20230913	114900	224042625	1867	1867	1868	1867	1137
423	20230913	114800	221919560	1867	1860	1867	1857	2177
424	20230913	114700	217876126	1867	1867	1867	1867	0
425	20230913	114600	217876126	1867	1867	1867	1867	0
426	20230913	114500	217876126	1867	1867	1867	1867	2
427	20230913	114400	217872392	1859	1859	1859	1859	0
428	20230913	114300	217872392	1859	1859	1859	1859	0
429	20230913	114200	217872392	1859	1859	1859	1859	0
430	20230913	114100	217872392	1859	1859	1859	1859	0
431	20230913	114000	217872392	1859	1859	1859	1859	6
432	20230913	113900	217861238	1859	1860	1860	1859	2169
433	20230913	113800	213828080	1868	1868	1868	1868	0
434	20230913	113700	213828080	1868	1868	1868	1868	0
435	20230913	113600	213828080	1868	1868	1868	1868	1
436	20230913	113500	213826212	1860	1860	1860	1860	0
437	20230913	113400	213826212	1860	1860	1860	1860	3629
438	20230913	113300	207076272	1860	1860	1860	1860	3
439	20230913	113200	207070692	1860	1860	1860	1860	0
440	20230913	113100	207070692	1860	1860	1860	1860	7067
441	20230913	113000	193926072	1860	1860	1860	1860	0
442	20230913	112900	193926072	1860	1860	1860	1860	268
443	20230913	112800	193427592	1859	1860	1860	1859	1775
444	20230913	112700	190126279	1860	1861	1861	1860	374
445	20230913	112600	189430394	1862	1862	1862	1861	340
446	20230913	112500	188797384	1865	1862	1865	1862	23
447	20230913	112400	188754504	1860	1860	1860	1860	0
448	20230913	112300	188754504	1860	1860	1860	1860	0
449	20230913	112200	188754504	1860	1860	1860	1860	0
450	20230913	112100	188754504	1860	1860	1860	1860	0
451	20230913	112000	188754504	1860	1860	1860	1860	0
452	20230913	111900	188754504	1860	1860	1860	1860	0
453	20230913	111800	188754504	1860	1860	1860	1860	0
454	20230913	111700	188754504	1860	1860	1860	1860	323
455	20230913	111600	188153724	1865	1865	1868	1865	3808
456	20230913	111500	181051309	1860	1865	1865	1860	6012
457	20230913	111400	169843091	1865	1865	1865	1865	0
458	20230913	111300	169843091	1865	1865	1865	1865	473
459	20230913	111200	168960946	1865	1865	1865	1865	0
460	20230913	111100	168960946	1865	1865	1865	1865	0
461	20230913	111000	168960946	1865	1865	1865	1865	0
462	20230913	110900	168960946	1865	1865	1865	1865	100
463	20230913	110800	168774446	1865	1865	1865	1865	0
464	20230913	110700	168774446	1865	1865	1865	1865	0
465	20230913	110600	168774446	1865	1865	1865	1865	198
466	20230913	110500	168405176	1859	1859	1859	1859	0
467	20230913	110400	168405176	1859	1859	1859	1859	0
468	20230913	110300	168405176	1859	1859	1859	1859	0
469	20230913	110200	168405176	1859	1859	1859	1859	0
470	20230913	110100	168405176	1859	1859	1859	1859	0
471	20230913	110000	168405176	1859	1859	1859	1859	0
472	20230913	105900	168405176	1859	1859	1859	1859	148
473	20230913	105800	168130044	1858	1858	1858	1858	45
474	20230913	105700	168046434	1859	1859	1859	1859	397
475	20230913	105600	167308411	1858	1858	1858	1858	0
476	20230913	105500	167308411	1858	1858	1858	1858	218
477	20230913	105400	166903367	1858	1858	1858	1858	5
478	20230913	105300	166894077	1857	1863	1863	1857	2127
479	20230913	105200	162942228	1865	1876	1876	1865	10456
480	20230913	105100	143398238	1879	1879	1879	1879	200
481	20230913	105000	143022438	1879	1879	1879	1879	6
482	20230913	104900	143011164	1876	1876	1876	1876	0
483	20230913	104800	143011164	1876	1876	1876	1876	0
484	20230913	104700	143011164	1876	1876	1876	1876	45
485	20230913	104600	142926744	1876	1876	1876	1876	805
486	20230913	104500	141416564	1876	1876	1876	1876	0
487	20230913	104400	141416564	1876	1876	1876	1876	0
488	20230913	104300	141416564	1876	1876	1876	1876	0
489	20230913	104200	141416564	1876	1876	1876	1876	2252
490	20230913	104100	137191812	1879	1878	1880	1878	1300
491	20230913	104000	134748973	1879	1879	1879	1879	0
492	20230913	103900	134748973	1879	1879	1879	1879	394
493	20230913	103800	134008647	1880	1880	1880	1880	0
494	20230913	103700	134008647	1880	1880	1880	1880	499
495	20230913	103600	133070527	1884	1884	1884	1884	54
496	20230913	103500	132968791	1880	1880	1880	1880	0
497	20230913	103400	132968791	1880	1880	1880	1880	0
498	20230913	103300	132968791	1880	1880	1880	1880	0
499	20230913	103200	132968791	1880	1880	1880	1880	137
500	20230913	103100	132711231	1880	1880	1885	1880	1117
501	20230913	103000	130606676	1880	1880	1880	1880	2297
502	20230913	102900	126288316	1880	1880	1880	1880	55
503	20230913	102800	126184916	1880	1878	1880	1878	1080
504	20230913	102700	124154542	1878	1879	1879	1878	158
505	20230913	102600	123857770	1884	1884	1884	1884	0
506	20230913	102500	123857770	1884	1881	1884	1881	1000
507	20230913	102400	121974069	1878	1878	1878	1878	0
508	20230913	102300	121974069	1878	1878	1878	1878	42
509	20230913	102200	121895193	1877	1877	1877	1877	10
510	20230913	102100	121876423	1877	1877	1877	1877	0
511	20230913	102000	121876423	1877	1881	1881	1877	667
512	20230913	101900	120622830	1880	1880	1880	1880	0
513	20230913	101800	120622830	1880	1880	1880	1880	0
514	20230913	101700	120622830	1880	1880	1880	1880	0
515	20230913	101600	120622830	1880	1880	1880	1880	576
516	20230913	101500	119539950	1881	1881	1881	1881	55
517	20230913	101400	119436495	1881	1886	1886	1881	918
518	20230913	101300	117706146	1887	1887	1887	1887	0
519	20230913	101200	117706146	1887	1887	1887	1887	0
520	20230913	101100	117706146	1887	1886	1887	1885	143
521	20230913	101000	117436510	1885	1885	1885	1885	0
522	20230913	100900	117436510	1885	1885	1885	1885	84
523	20230913	100800	117278170	1885	1885	1885	1885	0
524	20230913	100700	117278170	1885	1884	1885	1884	1000
525	20230913	100600	115393270	1885	1885	1885	1885	0
526	20230913	100500	115393270	1885	1885	1885	1885	0
527	20230913	100400	115393270	1885	1885	1885	1885	1
528	20230913	100300	115391385	1872	1872	1872	1872	0
529	20230913	100200	115391385	1872	1886	1886	1872	581
530	20230913	100100	114296055	1886	1887	1887	1886	31
531	20230913	100000	114237588	1870	1870	1870	1870	0
532	20230913	095900	114237588	1870	1882	1882	1870	13475
533	20230913	095800	89009468	1889	1889	1889	1889	0
534	20230913	095700	89009468	1889	1889	1889	1889	1
535	20230913	095600	89007579	1878	1882	1882	1878	325
536	20230913	095500	88397039	1879	1879	1879	1879	0
537	20230913	095400	88397039	1879	1879	1879	1879	0
538	20230913	095300	88397039	1879	1879	1879	1879	0
539	20230913	095200	88397039	1879	1879	1879	1879	0
540	20230913	095100	88397039	1879	1879	1879	1879	0
541	20230913	095000	88397039	1879	1879	1879	1879	0
542	20230913	094900	88397039	1879	1879	1879	1879	1513
543	20230913	094800	85554112	1879	1884	1895	1879	6494
544	20230913	094700	73331367	1880	1880	1880	1880	0
545	20230913	094600	73331367	1880	1890	1890	1879	6086
546	20230913	094500	61862545	1889	1889	1889	1889	0
547	20230913	094400	61862545	1889	1891	1891	1889	272
548	20230913	094300	61348409	1899	1899	1899	1899	0
549	20230913	094200	61348409	1899	1898	1899	1898	4
550	20230913	094100	61340814	1898	1898	1898	1898	149
551	20230913	094000	61058012	1898	1898	1898	1898	0
552	20230913	093900	61058012	1898	1897	1898	1897	11
553	20230913	093800	61037135	1898	1898	1898	1898	0
554	20230913	093700	61037135	1898	1898	1898	1898	100
555	20230913	093600	60847335	1899	1899	1899	1899	5
556	20230913	093500	60837840	1899	1892	1899	1892	190
557	20230913	093400	60477527	1892	1892	1892	1892	19
558	20230913	093300	60441579	1892	1891	1892	1891	231
559	20230913	093200	60004627	1891	1898	1898	1891	304
560	20230913	093100	59429210	1898	1890	1898	1890	3264
561	20230913	093000	53260242	1890	1890	1890	1890	16
562	20230913	092900	53230002	1889	1889	1889	1889	38
563	20230913	092800	53158220	1889	1889	1889	1889	439
564	20230913	092700	52328949	1889	1889	1889	1889	4
565	20230913	092600	52321393	1889	1889	1889	1889	1
566	20230913	092500	52319504	1880	1880	1880	1880	21
567	20230913	092400	52280024	1880	1880	1880	1880	0
568	20230913	092300	52280024	1880	1880	1880	1880	0
569	20230913	092200	52280024	1880	1882	1882	1880	2175
570	20230913	092100	48189109	1883	1883	1883	1883	0
571	20230913	092000	48189109	1883	1882	1883	1882	524
572	20230913	091900	47202905	1882	1882	1882	1882	39
573	20230913	091800	47129507	1882	1884	1884	1882	742
574	20230913	091700	45732235	1882	1883	1883	1882	1294
575	20230913	091600	43296918	1882	1883	1883	1882	6851
576	20230913	091500	30402929	1881	1881	1881	1881	0
577	20230913	091400	30402929	1881	1881	1881	1881	0
578	20230913	091300	30402929	1881	1881	1881	1881	0
579	20230913	091200	30402929	1881	1884	1884	1881	1081
580	20230913	091100	28369562	1879	1879	1879	1879	0
581	20230913	091000	28369562	1879	1879	1879	1879	0
582	20230913	090900	28369562	1879	1880	1880	1879	2376
583	20230913	090800	23904997	1890	1890	1890	1880	70
584	20230913	090700	23773377	1879	1890	1890	1879	365
585	20230913	090600	23087456	1880	1880	1880	1880	1
586	20230913	090500	23085576	1880	1880	1880	1880	1
587	20230913	090400	23083696	1879	1890	1898	1879	862
588	20230913	090300	21453912	1874	1874	1874	1874	1
589	20230913	090200	21452038	1869	1885	1885	1869	2
590	20230913	090100	21448284	1865	1875	1875	1863	3038
591	20230913	090000	15763916	1875	1890	1890	1840	8469