KissMeData/018700/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185600	131598695	1912	1912	1912	1912	1033
3	20230914	185500	131598695	1912	1912	1912	1912	0
4	20230914	185400	131598695	1912	1912	1912	1912	0
5	20230914	185300	131598695	1912	1912	1912	1912	0
6	20230914	185200	131598695	1912	1912	1912	1912	0
7	20230914	185100	131598695	1912	1912	1912	1912	0
8	20230914	185000	131598695	1912	1912	1912	1912	0
9	20230914	184900	131598695	1912	1912	1912	1912	0
10	20230914	184800	131598695	1912	1912	1912	1912	0
11	20230914	184700	131598695	1912	1912	1912	1912	0
12	20230914	184600	131598695	1912	1912	1912	1912	0
13	20230914	184500	131598695	1912	1912	1912	1912	0
14	20230914	184400	131598695	1912	1912	1912	1912	0
15	20230914	184300	131598695	1912	1912	1912	1912	0
16	20230914	184200	131598695	1912	1912	1912	1912	0
17	20230914	184100	131598695	1912	1912	1912	1912	0
18	20230914	184000	131598695	1912	1912	1912	1912	0
19	20230914	183900	131598695	1912	1912	1912	1912	0
20	20230914	183800	131598695	1912	1912	1912	1912	0
21	20230914	183700	131598695	1912	1912	1912	1912	0
22	20230914	183600	131598695	1912	1912	1912	1912	0
23	20230914	183500	131598695	1912	1912	1912	1912	0
24	20230914	183400	131598695	1912	1912	1912	1912	0
25	20230914	183300	131598695	1912	1912	1912	1912	0
26	20230914	183200	131598695	1912	1912	1912	1912	0
27	20230914	183100	131598695	1912	1912	1912	1912	0
28	20230914	183000	131598695	1912	1912	1912	1912	0
29	20230914	182900	131598695	1912	1912	1912	1912	0
30	20230914	182800	131598695	1912	1912	1912	1912	0
31	20230914	182700	131598695	1912	1912	1912	1912	0
32	20230914	182600	131598695	1912	1912	1912	1912	1033
33	20230914	182500	131598695	1912	1912	1912	1912	0
34	20230914	182400	131598695	1912	1912	1912	1912	0
35	20230914	182300	131598695	1912	1912	1912	1912	0
36	20230914	182200	131598695	1912	1912	1912	1912	0
37	20230914	182100	131598695	1912	1912	1912	1912	0
38	20230914	182000	131598695	1912	1912	1912	1912	0
39	20230914	181900	131598695	1912	1912	1912	1912	0
40	20230914	181800	131598695	1912	1912	1912	1912	0
41	20230914	181700	131598695	1912	1912	1912	1912	0
42	20230914	181600	131598695	1912	1912	1912	1912	0
43	20230914	181500	131598695	1912	1912	1912	1912	0
44	20230914	181400	131598695	1912	1912	1912	1912	0
45	20230914	181300	131598695	1912	1912	1912	1912	0
46	20230914	181200	131598695	1912	1912	1912	1912	0
47	20230914	181100	131598695	1912	1912	1912	1912	0
48	20230914	181000	131598695	1912	1912	1912	1912	0
49	20230914	180900	131598695	1912	1912	1912	1912	0
50	20230914	180800	131598695	1912	1912	1912	1912	0
51	20230914	180700	131598695	1912	1912	1912	1912	0
52	20230914	180600	131598695	1912	1912	1912	1912	0
53	20230914	180500	131598695	1912	1912	1912	1912	0
54	20230914	180400	131598695	1912	1912	1912	1912	0
55	20230914	180300	131598695	1912	1912	1912	1912	0
56	20230914	180200	131598695	1912	1912	1912	1912	0
57	20230914	180100	131598695	1912	1912	1912	1912	0
58	20230914	180000	131598695	1912	1912	1912	1912	0
59	20230914	175900	131598695	1912	1912	1912	1912	0
60	20230914	175800	131598695	1912	1912	1912	1912	0
61	20230914	175700	131598695	1912	1912	1912	1912	0
62	20230914	175600	131598695	1912	1912	1912	1912	1033
63	20230914	175500	131598695	1912	1912	1912	1912	0
64	20230914	175400	131598695	1912	1912	1912	1912	0
65	20230914	175300	131598695	1912	1912	1912	1912	0
66	20230914	175200	131598695	1912	1912	1912	1912	0
67	20230914	175100	131598695	1912	1912	1912	1912	0
68	20230914	175000	131598695	1912	1912	1912	1912	0
69	20230914	174900	131598695	1912	1912	1912	1912	0
70	20230914	174800	131598695	1912	1912	1912	1912	0
71	20230914	174700	131598695	1912	1912	1912	1912	0
72	20230914	174600	131598695	1912	1912	1912	1912	0
73	20230914	174500	131598695	1912	1912	1912	1912	0
74	20230914	174400	131598695	1912	1912	1912	1912	0
75	20230914	174300	131598695	1912	1912	1912	1912	0
76	20230914	174200	131598695	1912	1912	1912	1912	0
77	20230914	174100	131598695	1912	1912	1912	1912	0
78	20230914	174000	131598695	1912	1912	1912	1912	0
79	20230914	173900	131598695	1912	1912	1912	1912	0
80	20230914	173800	131598695	1912	1912	1912	1912	0
81	20230914	173700	131598695	1912	1912	1912	1912	0
82	20230914	173600	131598695	1912	1912	1912	1912	0
83	20230914	173500	131598695	1912	1912	1912	1912	0
84	20230914	173400	131598695	1912	1912	1912	1912	0
85	20230914	173300	131598695	1912	1912	1912	1912	0
86	20230914	173200	131598695	1912	1912	1912	1912	0
87	20230914	173100	131598695	1912	1912	1912	1912	0
88	20230914	173000	131598695	1912	1912	1912	1912	0
89	20230914	172900	131598695	1912	1912	1912	1912	0
90	20230914	172800	131598695	1912	1912	1912	1912	0
91	20230914	172700	131598695	1912	1912	1912	1912	0
92	20230914	172600	131598695	1912	1912	1912	1912	1033
93	20230914	172500	131598695	1912	1912	1912	1912	0
94	20230914	172400	131598695	1912	1912	1912	1912	0
95	20230914	172300	131598695	1912	1912	1912	1912	0
96	20230914	172200	131598695	1912	1912	1912	1912	0
97	20230914	172100	131598695	1912	1912	1912	1912	0
98	20230914	172000	131598695	1912	1912	1912	1912	0
99	20230914	171900	131598695	1912	1912	1912	1912	0
100	20230914	171800	131598695	1912	1912	1912	1912	0
101	20230914	171700	131598695	1912	1912	1912	1912	0
102	20230914	171600	131598695	1912	1912	1912	1912	0
103	20230914	171500	131598695	1912	1912	1912	1912	0
104	20230914	171400	131598695	1912	1912	1912	1912	0
105	20230914	171300	131598695	1912	1912	1912	1912	0
106	20230914	171200	131598695	1912	1912	1912	1912	0
107	20230914	171100	131598695	1912	1912	1912	1912	0
108	20230914	171000	131598695	1912	1912	1912	1912	0
109	20230914	170900	131598695	1912	1912	1912	1912	0
110	20230914	170800	131598695	1912	1912	1912	1912	0
111	20230914	170700	131598695	1912	1912	1912	1912	0
112	20230914	170600	131598695	1912	1912	1912	1912	0
113	20230914	170500	131598695	1912	1912	1912	1912	0
114	20230914	170400	131598695	1912	1912	1912	1912	0
115	20230914	170300	131598695	1912	1912	1912	1912	0
116	20230914	170200	131598695	1912	1912	1912	1912	0
117	20230914	170100	131598695	1912	1912	1912	1912	0
118	20230914	170000	131598695	1912	1912	1912	1912	0
119	20230914	165900	131598695	1912	1912	1912	1912	0
120	20230914	165800	131598695	1912	1912	1912	1912	0
121	20230914	165700	131598695	1912	1912	1912	1912	0
122	20230914	165600	131598695	1912	1912	1912	1912	1033
123	20230914	165500	131598695	1912	1912	1912	1912	0
124	20230914	165400	131598695	1912	1912	1912	1912	0
125	20230914	165300	131598695	1912	1912	1912	1912	0
126	20230914	165200	131598695	1912	1912	1912	1912	0
127	20230914	165100	131598695	1912	1912	1912	1912	0
128	20230914	165000	131598695	1912	1912	1912	1912	0
129	20230914	164900	131598695	1912	1912	1912	1912	0
130	20230914	164800	131598695	1912	1912	1912	1912	0
131	20230914	164700	131598695	1912	1912	1912	1912	0
132	20230914	164600	131598695	1912	1912	1912	1912	0
133	20230914	164500	131598695	1912	1912	1912	1912	0
134	20230914	164400	131598695	1912	1912	1912	1912	0
135	20230914	164300	131598695	1912	1912	1912	1912	0
136	20230914	164200	131598695	1912	1912	1912	1912	0
137	20230914	164100	131598695	1912	1912	1912	1912	0
138	20230914	164000	131598695	1912	1912	1912	1912	0
139	20230914	163900	131598695	1912	1912	1912	1912	0
140	20230914	163800	131598695	1912	1912	1912	1912	0
141	20230914	163700	131598695	1912	1912	1912	1912	0
142	20230914	163600	131598695	1912	1912	1912	1912	0
143	20230914	163500	131598695	1912	1912	1912	1912	0
144	20230914	163400	131598695	1912	1912	1912	1912	0
145	20230914	163300	131598695	1912	1912	1912	1912	0
146	20230914	163200	131598695	1912	1912	1912	1912	0
147	20230914	163100	131598695	1912	1912	1912	1912	0
148	20230914	163000	131598695	1912	1912	1912	1912	0
149	20230914	162900	131598695	1912	1912	1912	1912	0
150	20230914	162800	131598695	1912	1912	1912	1912	0
151	20230914	162700	131598695	1912	1912	1912	1912	0
152	20230914	162600	131598695	1912	1912	1912	1912	1033
153	20230914	162500	131598695	1912	1912	1912	1912	0
154	20230914	162400	131598695	1912	1912	1912	1912	0
155	20230914	162300	131598695	1912	1912	1912	1912	0
156	20230914	162200	131598695	1912	1912	1912	1912	0
157	20230914	162100	131598695	1912	1912	1912	1912	0
158	20230914	162000	131598695	1912	1912	1912	1912	0
159	20230914	161900	131598695	1912	1912	1912	1912	0
160	20230914	161800	131598695	1912	1912	1912	1912	0
161	20230914	161700	131598695	1912	1912	1912	1912	0
162	20230914	161600	131598695	1912	1912	1912	1912	0
163	20230914	161500	131598695	1912	1912	1912	1912	0
164	20230914	161400	131598695	1912	1912	1912	1912	0
165	20230914	161300	131598695	1912	1912	1912	1912	0
166	20230914	161200	131598695	1912	1912	1912	1912	0
167	20230914	161100	131598695	1912	1912	1912	1912	0
168	20230914	161000	131598695	1912	1912	1912	1912	0
169	20230914	160900	131598695	1912	1912	1912	1912	0
170	20230914	160800	131598695	1912	1912	1912	1912	0
171	20230914	160700	131598695	1912	1912	1912	1912	0
172	20230914	160600	131598695	1912	1912	1912	1912	0
173	20230914	160500	131598695	1912	1912	1912	1912	0
174	20230914	160400	131598695	1912	1912	1912	1912	0
175	20230914	160300	131598695	1912	1912	1912	1912	0
176	20230914	160200	131598695	1912	1912	1912	1912	0
177	20230914	160100	131598695	1912	1912	1912	1912	0
178	20230914	160000	131598695	1912	1912	1912	1912	0
179	20230914	155900	131598695	1912	1912	1912	1912	0
180	20230914	155800	131598695	1912	1912	1912	1912	0
181	20230914	155700	131598695	1912	1912	1912	1912	0
182	20230914	155600	131598695	1912	1912	1912	1912	1033
183	20230914	155500	131598695	1912	1912	1912	1912	0
184	20230914	155400	131598695	1912	1912	1912	1912	0
185	20230914	155300	131598695	1912	1912	1912	1912	0
186	20230914	155200	131598695	1912	1912	1912	1912	0
187	20230914	155100	131598695	1912	1912	1912	1912	0
188	20230914	155000	131598695	1912	1912	1912	1912	0
189	20230914	154900	131598695	1912	1912	1912	1912	0
190	20230914	154800	131598695	1912	1912	1912	1912	0
191	20230914	154700	131598695	1912	1912	1912	1912	0
192	20230914	154600	131598695	1912	1912	1912	1912	0
193	20230914	154500	131598695	1912	1912	1912	1912	0
194	20230914	154400	131598695	1912	1912	1912	1912	0
195	20230914	154300	131598695	1912	1912	1912	1912	0
196	20230914	154200	131598695	1912	1912	1912	1912	0
197	20230914	154100	131598695	1912	1912	1912	1912	0
198	20230914	154000	131598695	1912	1912	1912	1912	0
199	20230914	153900	131598695	1912	1912	1912	1912	0
200	20230914	153800	131598695	1912	1912	1912	1912	0
201	20230914	153700	131598695	1912	1912	1912	1912	0
202	20230914	153600	131598695	1912	1912	1912	1912	0
203	20230914	153500	131598695	1912	1912	1912	1912	0
204	20230914	153400	131598695	1912	1912	1912	1912	0
205	20230914	153300	131598695	1912	1912	1912	1912	0
206	20230914	153200	131598695	1912	1912	1912	1912	0
207	20230914	153100	131598695	1912	1912	1912	1912	0
208	20230914	153000	131598695	1912	1912	1912	1912	1033
209	20230914	152900	129623599	1911	1911	1911	1911	0
210	20230914	152800	129623599	1911	1911	1911	1911	0
211	20230914	152700	129623599	1911	1911	1911	1911	0
212	20230914	152600	129623599	1911	1911	1911	1911	0
213	20230914	152500	129623599	1911	1911	1911	1911	0
214	20230914	152400	129623599	1911	1911	1911	1911	0
215	20230914	152300	129623599	1911	1911	1911	1911	0
216	20230914	152200	129623599	1911	1911	1911	1911	0
217	20230914	152100	129623599	1911	1911	1911	1911	0
218	20230914	152000	129623599	1911	1911	1911	1911	0
219	20230914	151900	129623599	1911	1911	1911	1911	83
220	20230914	151800	129464986	1911	1908	1911	1908	1151
221	20230914	151700	127267285	1907	1907	1907	1907	0
222	20230914	151600	127267285	1907	1909	1909	1907	16
223	20230914	151500	127236771	1910	1910	1910	1910	0
224	20230914	151400	127236771	1910	1910	1910	1910	0
225	20230914	151300	127236771	1910	1909	1910	1909	1571
226	20230914	151200	124236605	1908	1908	1908	1908	61
227	20230914	151100	124120217	1908	1908	1908	1908	1
228	20230914	151000	124118309	1908	1908	1908	1908	0
229	20230914	150900	124118309	1908	1908	1908	1908	0
230	20230914	150800	124118309	1908	1908	1908	1908	0
231	20230914	150700	124118309	1908	1905	1908	1905	119
232	20230914	150600	123891263	1908	1907	1908	1907	301
233	20230914	150500	123316956	1904	1904	1904	1904	46
234	20230914	150400	123229372	1907	1907	1907	1907	0
235	20230914	150300	123229372	1907	1907	1907	1907	200
236	20230914	150200	122847972	1908	1908	1908	1908	0
237	20230914	150100	122847972	1908	1908	1908	1908	3
238	20230914	150000	122842248	1904	1904	1904	1904	0
239	20230914	145900	122842248	1904	1904	1904	1904	0
240	20230914	145800	122842248	1904	1904	1904	1904	93
241	20230914	145700	122665176	1904	1904	1904	1904	907
242	20230914	145600	120938248	1904	1904	1904	1904	1
243	20230914	145500	120936344	1904	1904	1904	1904	0
244	20230914	145400	120936344	1904	1904	1904	1904	0
245	20230914	145300	120936344	1904	1904	1904	1904	0
246	20230914	145200	120936344	1904	1904	1904	1904	0
247	20230914	145100	120936344	1904	1904	1904	1904	0
248	20230914	145000	120936344	1904	1904	1904	1904	1
249	20230914	144900	120934440	1904	1904	1904	1904	0
250	20230914	144800	120934440	1904	1904	1904	1904	44
251	20230914	144700	120850664	1908	1908	1908	1908	0
252	20230914	144600	120850664	1908	1908	1908	1908	1
253	20230914	144500	120848756	1903	1903	1903	1903	78
254	20230914	144400	120700322	1903	1908	1908	1903	3721
255	20230914	144300	113613413	1909	1909	1909	1909	0
256	20230914	144200	113613413	1909	1909	1909	1909	0
257	20230914	144100	113613413	1909	1909	1909	1909	0
258	20230914	144000	113613413	1909	1909	1909	1909	1
259	20230914	143900	113611504	1909	1909	1909	1909	1
260	20230914	143800	113609595	1909	1909	1909	1909	0
261	20230914	143700	113609595	1909	1909	1909	1909	0
262	20230914	143600	113609595	1909	1909	1909	1909	0
263	20230914	143500	113609595	1909	1909	1909	1909	0
264	20230914	143400	113609595	1909	1909	1909	1909	233
265	20230914	143300	113164798	1909	1909	1909	1909	9
266	20230914	143200	113147617	1907	1908	1908	1907	100
267	20230914	143100	112956915	1907	1907	1907	1907	0
268	20230914	143000	112956915	1907	1908	1908	1907	1300
269	20230914	142900	110477315	1908	1907	1908	1907	550
270	20230914	142800	109427965	1906	1906	1906	1906	0
271	20230914	142700	109427965	1906	1906	1906	1906	100
272	20230914	142600	109237365	1908	1908	1908	1908	500
273	20230914	142500	108283365	1907	1907	1907	1907	0
274	20230914	142400	108283365	1907	1907	1907	1907	0
275	20230914	142300	108283365	1907	1907	1907	1907	0
276	20230914	142200	108283365	1907	1907	1907	1907	0
277	20230914	142100	108283365	1907	1907	1907	1907	0
278	20230914	142000	108283365	1907	1907	1907	1907	500
279	20230914	141900	107329865	1909	1909	1909	1909	133
280	20230914	141800	107075968	1909	1909	1909	1909	387
281	20230914	141700	106337185	1906	1906	1906	1906	51
282	20230914	141600	106239979	1909	1909	1909	1909	0
283	20230914	141500	106239979	1909	1909	1909	1909	0
284	20230914	141400	106239979	1909	1909	1909	1909	0
285	20230914	141300	106239979	1909	1909	1909	1909	0
286	20230914	141200	106239979	1909	1906	1909	1906	682
287	20230914	141100	104938932	1906	1906	1906	1906	40
288	20230914	141000	104862692	1907	1907	1907	1907	0
289	20230914	140900	104862692	1907	1905	1907	1905	4093
290	20230914	140800	97064565	1904	1904	1904	1904	25
291	20230914	140700	97016965	1904	1904	1904	1904	30
292	20230914	140600	96959845	1904	1904	1904	1904	50
293	20230914	140500	96864645	1904	1905	1905	1904	400
294	20230914	140400	96102745	1905	1905	1905	1905	0
295	20230914	140300	96102745	1905	1905	1905	1905	2
296	20230914	140200	96098935	1902	1902	1902	1902	128
297	20230914	140100	95855479	1905	1905	1905	1905	0
298	20230914	140000	95855479	1905	1905	1905	1905	0
299	20230914	135900	95855479	1905	1905	1905	1905	0
300	20230914	135800	95855479	1905	1905	1905	1905	0
301	20230914	135700	95855479	1905	1905	1905	1905	0
302	20230914	135600	95855479	1905	1905	1905	1905	0
303	20230914	135500	95855479	1905	1905	1905	1905	1
304	20230914	135400	95853574	1905	1905	1905	1905	22
305	20230914	135300	95811664	1904	1904	1904	1904	90
306	20230914	135200	95640304	1904	1904	1904	1904	0
307	20230914	135100	95640304	1904	1904	1904	1904	130
308	20230914	135000	95392784	1904	1904	1904	1904	25
309	20230914	134900	95345184	1904	1904	1904	1904	0
310	20230914	134800	95345184	1904	1905	1905	1904	10
311	20230914	134700	95326142	1905	1905	1905	1905	0
312	20230914	134600	95326142	1905	1905	1905	1905	1
313	20230914	134500	95324237	1905	1905	1905	1905	0
314	20230914	134400	95324237	1905	1903	1905	1903	1230
315	20230914	134300	92981932	1904	1904	1904	1904	415
316	20230914	134200	92191772	1903	1903	1903	1903	49
317	20230914	134100	92098525	1903	1903	1903	1903	0
318	20230914	134000	92098525	1903	1903	1903	1903	0
319	20230914	133900	92098525	1903	1903	1903	1903	0
320	20230914	133800	92098525	1903	1903	1903	1903	1
321	20230914	133700	92096622	1904	1904	1904	1904	0
322	20230914	133600	92096622	1904	1904	1904	1904	0
323	20230914	133500	92096622	1904	1904	1904	1904	0
324	20230914	133400	92096622	1904	1904	1904	1904	0
325	20230914	133300	92096622	1904	1904	1904	1904	0
326	20230914	133200	92096622	1904	1904	1904	1904	0
327	20230914	133100	92096622	1904	1904	1904	1904	0
328	20230914	133000	92096622	1904	1904	1904	1904	0
329	20230914	132900	92096622	1904	1904	1904	1904	0
330	20230914	132800	92096622	1904	1904	1904	1904	0
331	20230914	132700	92096622	1904	1904	1904	1904	0
332	20230914	132600	92096622	1904	1904	1904	1904	0
333	20230914	132500	92096622	1904	1904	1904	1904	1
334	20230914	132400	92094718	1897	1897	1897	1897	2
335	20230914	132300	92090924	1904	1904	1904	1904	1
336	20230914	132200	92089020	1904	1904	1904	1904	0
337	20230914	132100	92089020	1904	1904	1904	1904	0
338	20230914	132000	92089020	1904	1904	1904	1904	0
339	20230914	131900	92089020	1904	1904	1904	1904	0
340	20230914	131800	92089020	1904	1900	1905	1898	4002
341	20230914	131700	84491933	1905	1905	1905	1905	0
342	20230914	131600	84491933	1905	1905	1905	1905	0
343	20230914	131500	84491933	1905	1905	1905	1905	0
344	20230914	131400	84491933	1905	1905	1905	1905	0
345	20230914	131300	84491933	1905	1904	1905	1904	26
346	20230914	131200	84442428	1905	1905	1905	1905	2
347	20230914	131100	84438618	1902	1902	1902	1902	1675
348	20230914	131000	81252768	1902	1902	1902	1902	0
349	20230914	130900	81252768	1902	1902	1902	1902	0
350	20230914	130800	81252768	1902	1902	1902	1902	0
351	20230914	130700	81252768	1902	1902	1902	1902	0
352	20230914	130600	81252768	1902	1902	1902	1902	0
353	20230914	130500	81252768	1902	1902	1902	1902	9
354	20230914	130400	81235650	1902	1899	1902	1899	101
355	20230914	130300	81043848	1899	1901	1901	1899	73
356	20230914	130200	80905115	1901	1901	1901	1901	2
357	20230914	130100	80901313	1900	1899	1900	1899	200
358	20230914	130000	80521410	1898	1898	1898	1898	963
359	20230914	125900	78693636	1898	1898	1898	1898	0
360	20230914	125800	78693636	1898	1898	1898	1898	11
361	20230914	125700	78672758	1898	1898	1898	1898	1
362	20230914	125600	78670860	1898	1896	1898	1896	5
363	20230914	125500	78661376	1896	1896	1896	1896	0
364	20230914	125400	78661376	1896	1896	1896	1896	200
365	20230914	125300	78282176	1898	1898	1898	1898	0
366	20230914	125200	78282176	1898	1898	1898	1898	0
367	20230914	125100	78282176	1898	1898	1898	1898	103
368	20230914	125000	78086682	1897	1897	1897	1897	0
369	20230914	124900	78086682	1897	1897	1897	1897	12
370	20230914	124800	78063918	1897	1897	1897	1897	0
371	20230914	124700	78063918	1897	1897	1897	1897	0
372	20230914	124600	78063918	1897	1897	1897	1897	0
373	20230914	124500	78063918	1897	1897	1897	1897	0
374	20230914	124400	78063918	1897	1897	1897	1897	0
375	20230914	124300	78063918	1897	1897	1897	1897	46
376	20230914	124200	77976656	1897	1897	1897	1897	0
377	20230914	124100	77976656	1897	1897	1897	1897	0
378	20230914	124000	77976656	1897	1898	1898	1897	446
379	20230914	123900	77130576	1898	1898	1898	1898	20
380	20230914	123800	77092616	1898	1898	1898	1898	20
381	20230914	123700	77054656	1899	1899	1899	1899	0
382	20230914	123600	77054656	1899	1899	1899	1899	0
383	20230914	123500	77054656	1899	1899	1899	1899	1
384	20230914	123400	77052757	1898	1898	1898	1898	0
385	20230914	123300	77052757	1898	1898	1898	1898	0
386	20230914	123200	77052757	1898	1898	1898	1898	0
387	20230914	123100	77052757	1898	1898	1898	1898	0
388	20230914	123000	77052757	1898	1898	1898	1898	0
389	20230914	122900	77052757	1898	1898	1898	1898	0
390	20230914	122800	77052757	1898	1898	1898	1898	0
391	20230914	122700	77052757	1898	1898	1898	1898	0
392	20230914	122600	77052757	1898	1898	1898	1898	63
393	20230914	122500	76933183	1898	1898	1898	1898	3
394	20230914	122400	76927489	1897	1897	1897	1897	9
395	20230914	122300	76910416	1899	1899	1899	1899	1
396	20230914	122200	76908517	1899	1899	1899	1899	1
397	20230914	122100	76906618	1898	1898	1898	1898	0
398	20230914	122000	76906618	1898	1898	1898	1898	0
399	20230914	121900	76906618	1898	1898	1898	1898	100
400	20230914	121800	76716818	1900	1900	1900	1900	0
401	20230914	121700	76716818	1900	1900	1900	1900	0
402	20230914	121600	76716818	1900	1900	1900	1900	0
403	20230914	121500	76716818	1900	1900	1900	1900	0
404	20230914	121400	76716818	1900	1900	1900	1900	0
405	20230914	121300	76716818	1900	1900	1900	1900	21
406	20230914	121200	76676918	1900	1900	1900	1900	0
407	20230914	121100	76676918	1900	1900	1900	1900	0
408	20230914	121000	76676918	1900	1900	1900	1900	0
409	20230914	120900	76676918	1900	1897	1900	1897	4
410	20230914	120800	76669323	1897	1897	1897	1897	0
411	20230914	120700	76669323	1897	1897	1897	1897	0
412	20230914	120600	76669323	1897	1897	1897	1897	0
413	20230914	120500	76669323	1897	1897	1897	1897	0
414	20230914	120400	76669323	1897	1897	1897	1897	0
415	20230914	120300	76669323	1897	1897	1897	1897	0
416	20230914	120200	76669323	1897	1897	1897	1897	0
417	20230914	120100	76669323	1897	1897	1897	1897	0
418	20230914	120000	76669323	1897	1897	1897	1897	0
419	20230914	115900	76669323	1897	1897	1897	1897	0
420	20230914	115800	76669323	1897	1897	1897	1897	22
421	20230914	115700	76627589	1897	1897	1897	1897	0
422	20230914	115600	76627589	1897	1897	1897	1897	0
423	20230914	115500	76627589	1897	1897	1897	1897	15
424	20230914	115400	76599134	1902	1902	1902	1902	0
425	20230914	115300	76599134	1902	1902	1902	1902	0
426	20230914	115200	76599134	1902	1902	1902	1902	0
427	20230914	115100	76599134	1902	1902	1902	1902	11
428	20230914	115000	76578212	1897	1897	1897	1897	0
429	20230914	114900	76578212	1897	1897	1897	1897	0
430	20230914	114800	76578212	1897	1897	1897	1897	0
431	20230914	114700	76578212	1897	1897	1897	1897	0
432	20230914	114600	76578212	1897	1897	1897	1897	0
433	20230914	114500	76578212	1897	1897	1897	1897	1
434	20230914	114400	76576315	1902	1902	1902	1902	0
435	20230914	114300	76576315	1902	1902	1902	1902	5
436	20230914	114200	76566805	1902	1902	1902	1902	1
437	20230914	114100	76564903	1895	1895	1895	1895	0
438	20230914	114000	76564903	1895	1895	1895	1895	0
439	20230914	113900	76564903	1895	1895	1895	1895	0
440	20230914	113800	76564903	1895	1895	1895	1895	0
441	20230914	113700	76564903	1895	1895	1895	1895	9
442	20230914	113600	76547848	1895	1895	1895	1895	0
443	20230914	113500	76547848	1895	1895	1895	1895	0
444	20230914	113400	76547848	1895	1895	1895	1895	0
445	20230914	113300	76547848	1895	1896	1896	1895	450
446	20230914	113200	75695001	1896	1896	1896	1896	0
447	20230914	113100	75695001	1896	1896	1896	1896	0
448	20230914	113000	75695001	1896	1896	1896	1896	0
449	20230914	112900	75695001	1896	1896	1896	1896	7
450	20230914	112800	75681729	1896	1896	1896	1896	0
451	20230914	112700	75681729	1896	1896	1896	1896	0
452	20230914	112600	75681729	1896	1896	1896	1896	153
453	20230914	112500	75391641	1896	1896	1896	1896	0
454	20230914	112400	75391641	1896	1896	1896	1896	0
455	20230914	112300	75391641	1896	1896	1896	1896	0
456	20230914	112200	75391641	1896	1896	1896	1896	600
457	20230914	112100	74254041	1896	1896	1896	1896	10
458	20230914	112000	74235081	1896	1896	1896	1896	10
459	20230914	111900	74216121	1896	1896	1896	1896	0
460	20230914	111800	74216121	1896	1896	1896	1896	969
461	20230914	111700	72378897	1902	1902	1902	1902	0
462	20230914	111600	72378897	1902	1902	1902	1902	100
463	20230914	111500	72188697	1902	1902	1902	1902	0
464	20230914	111400	72188697	1902	1902	1902	1902	1
465	20230914	111300	72186795	1902	1902	1902	1902	1500
466	20230914	111200	69333795	1902	1902	1902	1902	300
467	20230914	111100	68763195	1902	1902	1902	1902	0
468	20230914	111000	68763195	1902	1902	1902	1902	0
469	20230914	110900	68763195	1902	1902	1902	1902	0
470	20230914	110800	68763195	1902	1902	1902	1902	0
471	20230914	110700	68763195	1902	1902	1902	1902	0
472	20230914	110600	68763195	1902	1902	1902	1902	0
473	20230914	110500	68763195	1902	1902	1902	1902	0
474	20230914	110400	68763195	1902	1902	1902	1902	0
475	20230914	110300	68763195	1902	1895	1902	1895	360
476	20230914	110200	68080988	1895	1896	1896	1895	4641
477	20230914	110100	59285784	1902	1902	1902	1902	0
478	20230914	110000	59285784	1902	1902	1902	1902	0
479	20230914	105900	59285784	1902	1902	1902	1902	0
480	20230914	105800	59285784	1902	1902	1902	1902	0
481	20230914	105700	59285784	1902	1902	1902	1902	0
482	20230914	105600	59285784	1902	1902	1902	1902	100
483	20230914	105500	59095584	1905	1904	1905	1902	384
484	20230914	105400	58364365	1895	1894	1895	1894	4301
485	20230914	105300	50217848	1894	1894	1894	1892	1558
486	20230914	105200	47267856	1894	1894	1894	1894	12
487	20230914	105100	47245128	1889	1889	1889	1889	20
488	20230914	105000	47207348	1889	1889	1889	1889	0
489	20230914	104900	47207348	1889	1889	1889	1889	0
490	20230914	104800	47207348	1889	1889	1889	1889	0
491	20230914	104700	47207348	1889	1889	1889	1889	0
492	20230914	104600	47207348	1889	1889	1889	1889	0
493	20230914	104500	47207348	1889	1889	1889	1889	0
494	20230914	104400	47207348	1889	1889	1889	1889	0
495	20230914	104300	47207348	1889	1889	1889	1889	0
496	20230914	104200	47207348	1889	1889	1889	1889	0
497	20230914	104100	47207348	1889	1889	1889	1889	0
498	20230914	104000	47207348	1889	1889	1889	1889	98
499	20230914	103900	47022226	1890	1891	1891	1890	102
500	20230914	103800	46829402	1891	1891	1891	1891	0
501	20230914	103700	46829402	1891	1891	1891	1891	0
502	20230914	103600	46829402	1891	1891	1891	1891	0
503	20230914	103500	46829402	1891	1893	1893	1891	98
504	20230914	103400	46643999	1894	1894	1894	1894	0
505	20230914	103300	46643999	1894	1894	1894	1894	0
506	20230914	103200	46643999	1894	1894	1894	1894	1
507	20230914	103100	46642105	1892	1892	1892	1892	40
508	20230914	103000	46566425	1893	1893	1893	1893	30
509	20230914	102900	46509635	1894	1893	1894	1893	372
510	20230914	102800	45805087	1894	1894	1894	1894	0
511	20230914	102700	45805087	1894	1894	1894	1894	140
512	20230914	102600	45539927	1895	1895	1895	1895	0
513	20230914	102500	45539927	1895	1895	1895	1895	136
514	20230914	102400	45282207	1896	1896	1896	1896	0
515	20230914	102300	45282207	1896	1896	1896	1896	246
516	20230914	102200	44815791	1896	1896	1896	1896	0
517	20230914	102100	44815791	1896	1896	1896	1896	0
518	20230914	102000	44815791	1896	1896	1896	1896	0
519	20230914	101900	44815791	1896	1896	1896	1896	0
520	20230914	101800	44815791	1896	1896	1896	1896	1
521	20230914	101700	44813895	1896	1896	1896	1896	0
522	20230914	101600	44813895	1896	1896	1896	1895	1500
523	20230914	101500	41969995	1896	1896	1896	1896	0
524	20230914	101400	41969995	1896	1896	1896	1896	0
525	20230914	101300	41969995	1896	1896	1896	1896	0
526	20230914	101200	41969995	1896	1896	1896	1896	0
527	20230914	101100	41969995	1896	1896	1896	1896	40
528	20230914	101000	41894155	1896	1904	1904	1896	2142
529	20230914	100900	37827920	1904	1905	1905	1904	660
530	20230914	100800	36571249	1910	1910	1910	1910	0
531	20230914	100700	36571249	1910	1910	1910	1910	0
532	20230914	100600	36571249	1910	1909	1910	1909	120
533	20230914	100500	36342086	1909	1909	1909	1909	24
534	20230914	100400	36296270	1909	1909	1909	1909	27
535	20230914	100300	36244727	1909	1908	1909	1908	200
536	20230914	100200	35862946	1909	1909	1909	1909	643
537	20230914	100100	34635459	1909	1909	1909	1909	0
538	20230914	100000	34635459	1909	1909	1909	1909	0
539	20230914	095900	34635459	1909	1909	1909	1909	0
540	20230914	095800	34635459	1909	1909	1909	1909	100
541	20230914	095700	34444559	1910	1910	1910	1910	0
542	20230914	095600	34444559	1910	1910	1910	1910	533
543	20230914	095500	33426529	1910	1910	1910	1910	0
544	20230914	095400	33426529	1910	1903	1915	1903	2062
545	20230914	095300	29492154	1903	1903	1903	1903	1
546	20230914	095200	29490251	1900	1896	1900	1896	2016
547	20230914	095100	25662195	1895	1895	1896	1895	525
548	20230914	095000	24667303	1895	1895	1895	1895	825
549	20230914	094900	23103928	1893	1888	1893	1888	5961
550	20230914	094800	11829807	1888	1886	1888	1886	1368
551	20230914	094700	9248501	1886	1886	1886	1886	300
552	20230914	094600	8682701	1886	1886	1886	1886	0
553	20230914	094500	8682701	1886	1886	1886	1886	0
554	20230914	094400	8682701	1886	1886	1886	1886	0
555	20230914	094300	8682701	1886	1886	1886	1886	0
556	20230914	094200	8682701	1886	1886	1886	1886	19
557	20230914	094100	8646867	1885	1885	1885	1885	0
558	20230914	094000	8646867	1885	1885	1885	1885	0
559	20230914	093900	8646867	1885	1885	1885	1885	200
560	20230914	093800	8269867	1886	1886	1886	1886	1
561	20230914	093700	8267981	1886	1886	1886	1886	0
562	20230914	093600	8267981	1886	1886	1886	1886	2
563	20230914	093500	8264209	1888	1888	1888	1888	265
564	20230914	093400	7763889	1885	1886	1886	1885	1000
565	20230914	093300	5878789	1886	1886	1886	1886	1000
566	20230914	093200	3992789	1888	1888	1888	1888	0
567	20230914	093100	3992789	1888	1888	1888	1888	0
568	20230914	093000	3992789	1888	1888	1888	1888	0
569	20230914	092900	3992789	1888	1888	1888	1888	0
570	20230914	092800	3992789	1888	1888	1888	1888	1
571	20230914	092700	3990901	1888	1886	1888	1885	423
572	20230914	092600	3192686	1886	1886	1886	1886	1
573	20230914	092500	3190800	1885	1885	1885	1885	4
574	20230914	092400	3183260	1885	1885	1885	1885	0
575	20230914	092300	3183260	1885	1885	1885	1885	2
576	20230914	092200	3179490	1884	1884	1884	1884	0
577	20230914	092100	3179490	1884	1884	1884	1884	3
578	20230914	092000	3173838	1884	1884	1884	1884	4
579	20230914	091900	3166302	1884	1884	1884	1884	78
580	20230914	091800	3019350	1884	1884	1884	1884	10
581	20230914	091700	3000510	1885	1885	1885	1885	0
582	20230914	091600	3000510	1885	1881	1885	1881	330
583	20230914	091500	2378614	1879	1877	1879	1877	71
584	20230914	091400	2245246	1879	1879	1879	1879	1
585	20230914	091300	2243367	1863	1863	1863	1863	0
586	20230914	091200	2243367	1863	1863	1863	1863	363
587	20230914	091100	1567098	1863	1863	1863	1863	87
588	20230914	091000	1405017	1863	1863	1863	1863	4
589	20230914	090900	1397565	1862	1862	1862	1862	0
590	20230914	090800	1397565	1862	1862	1862	1862	0
591	20230914	090700	1397565	1862	1862	1862	1862	5
592	20230914	090600	1388255	1861	1864	1864	1861	200
593	20230914	090500	1015748	1888	1888	1888	1888	0
594	20230914	090400	1015748	1888	1888	1888	1888	0
595	20230914	090300	1015748	1888	1888	1888	1888	0
596	20230914	090200	1015748	1888	1888	1888	1888	536
597	20230914	090100	3780	1890	1890	1890	1890	0
598	20230914	090000	3780	1890	1890	1890	1890	2