KissMeData/018700/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185700	45956817	1907	1907	1907	1907	706
3	20230915	185600	45956817	1907	1907	1907	1907	0
4	20230915	185500	45956817	1907	1907	1907	1907	0
5	20230915	185400	45956817	1907	1907	1907	1907	0
6	20230915	185300	45956817	1907	1907	1907	1907	0
7	20230915	185200	45956817	1907	1907	1907	1907	0
8	20230915	185100	45956817	1907	1907	1907	1907	0
9	20230915	185000	45956817	1907	1907	1907	1907	0
10	20230915	184900	45956817	1907	1907	1907	1907	0
11	20230915	184800	45956817	1907	1907	1907	1907	0
12	20230915	184700	45956817	1907	1907	1907	1907	0
13	20230915	184600	45956817	1907	1907	1907	1907	0
14	20230915	184500	45956817	1907	1907	1907	1907	0
15	20230915	184400	45956817	1907	1907	1907	1907	0
16	20230915	184300	45956817	1907	1907	1907	1907	0
17	20230915	184200	45956817	1907	1907	1907	1907	0
18	20230915	184100	45956817	1907	1907	1907	1907	0
19	20230915	184000	45956817	1907	1907	1907	1907	0
20	20230915	183900	45956817	1907	1907	1907	1907	0
21	20230915	183800	45956817	1907	1907	1907	1907	0
22	20230915	183700	45956817	1907	1907	1907	1907	0
23	20230915	183600	45956817	1907	1907	1907	1907	0
24	20230915	183500	45956817	1907	1907	1907	1907	0
25	20230915	183400	45956817	1907	1907	1907	1907	0
26	20230915	183300	45956817	1907	1907	1907	1907	0
27	20230915	183200	45956817	1907	1907	1907	1907	0
28	20230915	183100	45956817	1907	1907	1907	1907	0
29	20230915	183000	45956817	1907	1907	1907	1907	0
30	20230915	182900	45956817	1907	1907	1907	1907	0
31	20230915	182800	45956817	1907	1907	1907	1907	0
32	20230915	182700	45956817	1907	1907	1907	1907	706
33	20230915	182600	45956817	1907	1907	1907	1907	0
34	20230915	182500	45956817	1907	1907	1907	1907	0
35	20230915	182400	45956817	1907	1907	1907	1907	0
36	20230915	182300	45956817	1907	1907	1907	1907	0
37	20230915	182200	45956817	1907	1907	1907	1907	0
38	20230915	182100	45956817	1907	1907	1907	1907	0
39	20230915	182000	45956817	1907	1907	1907	1907	0
40	20230915	181900	45956817	1907	1907	1907	1907	0
41	20230915	181800	45956817	1907	1907	1907	1907	0
42	20230915	181700	45956817	1907	1907	1907	1907	0
43	20230915	181600	45956817	1907	1907	1907	1907	0
44	20230915	181500	45956817	1907	1907	1907	1907	0
45	20230915	181400	45956817	1907	1907	1907	1907	0
46	20230915	181300	45956817	1907	1907	1907	1907	0
47	20230915	181200	45956817	1907	1907	1907	1907	0
48	20230915	181100	45956817	1907	1907	1907	1907	0
49	20230915	181000	45956817	1907	1907	1907	1907	0
50	20230915	180900	45956817	1907	1907	1907	1907	0
51	20230915	180800	45956817	1907	1907	1907	1907	0
52	20230915	180700	45956817	1907	1907	1907	1907	0
53	20230915	180600	45956817	1907	1907	1907	1907	0
54	20230915	180500	45956817	1907	1907	1907	1907	0
55	20230915	180400	45956817	1907	1907	1907	1907	0
56	20230915	180300	45956817	1907	1907	1907	1907	0
57	20230915	180200	45956817	1907	1907	1907	1907	0
58	20230915	180100	45956817	1907	1907	1907	1907	0
59	20230915	180000	45956817	1907	1907	1907	1907	0
60	20230915	175900	45956817	1907	1907	1907	1907	0
61	20230915	175800	45956817	1907	1907	1907	1907	0
62	20230915	175700	45956817	1907	1907	1907	1907	706
63	20230915	175600	45956817	1907	1907	1907	1907	0
64	20230915	175500	45956817	1907	1907	1907	1907	0
65	20230915	175400	45956817	1907	1907	1907	1907	0
66	20230915	175300	45956817	1907	1907	1907	1907	0
67	20230915	175200	45956817	1907	1907	1907	1907	0
68	20230915	175100	45956817	1907	1907	1907	1907	0
69	20230915	175000	45956817	1907	1907	1907	1907	0
70	20230915	174900	45956817	1907	1907	1907	1907	0
71	20230915	174800	45956817	1907	1907	1907	1907	0
72	20230915	174700	45956817	1907	1907	1907	1907	0
73	20230915	174600	45956817	1907	1907	1907	1907	0
74	20230915	174500	45956817	1907	1907	1907	1907	0
75	20230915	174400	45956817	1907	1907	1907	1907	0
76	20230915	174300	45956817	1907	1907	1907	1907	0
77	20230915	174200	45956817	1907	1907	1907	1907	0
78	20230915	174100	45956817	1907	1907	1907	1907	0
79	20230915	174000	45956817	1907	1907	1907	1907	0
80	20230915	173900	45956817	1907	1907	1907	1907	0
81	20230915	173800	45956817	1907	1907	1907	1907	0
82	20230915	173700	45956817	1907	1907	1907	1907	0
83	20230915	173600	45956817	1907	1907	1907	1907	0
84	20230915	173500	45956817	1907	1907	1907	1907	0
85	20230915	173400	45956817	1907	1907	1907	1907	0
86	20230915	173300	45956817	1907	1907	1907	1907	0
87	20230915	173200	45956817	1907	1907	1907	1907	0
88	20230915	173100	45956817	1907	1907	1907	1907	0
89	20230915	173000	45956817	1907	1907	1907	1907	0
90	20230915	172900	45956817	1907	1907	1907	1907	0
91	20230915	172800	45956817	1907	1907	1907	1907	0
92	20230915	172700	45956817	1907	1907	1907	1907	706
93	20230915	172600	45956817	1907	1907	1907	1907	0
94	20230915	172500	45956817	1907	1907	1907	1907	0
95	20230915	172400	45956817	1907	1907	1907	1907	0
96	20230915	172300	45956817	1907	1907	1907	1907	0
97	20230915	172200	45956817	1907	1907	1907	1907	0
98	20230915	172100	45956817	1907	1907	1907	1907	0
99	20230915	172000	45956817	1907	1907	1907	1907	0
100	20230915	171900	45956817	1907	1907	1907	1907	0
101	20230915	171800	45956817	1907	1907	1907	1907	0
102	20230915	171700	45956817	1907	1907	1907	1907	0
103	20230915	171600	45956817	1907	1907	1907	1907	0
104	20230915	171500	45956817	1907	1907	1907	1907	0
105	20230915	171400	45956817	1907	1907	1907	1907	0
106	20230915	171300	45956817	1907	1907	1907	1907	0
107	20230915	171200	45956817	1907	1907	1907	1907	0
108	20230915	171100	45956817	1907	1907	1907	1907	0
109	20230915	171000	45956817	1907	1907	1907	1907	0
110	20230915	170900	45956817	1907	1907	1907	1907	0
111	20230915	170800	45956817	1907	1907	1907	1907	0
112	20230915	170700	45956817	1907	1907	1907	1907	0
113	20230915	170600	45956817	1907	1907	1907	1907	0
114	20230915	170500	45956817	1907	1907	1907	1907	0
115	20230915	170400	45956817	1907	1907	1907	1907	0
116	20230915	170300	45956817	1907	1907	1907	1907	0
117	20230915	170200	45956817	1907	1907	1907	1907	0
118	20230915	170100	45956817	1907	1907	1907	1907	0
119	20230915	170000	45956817	1907	1907	1907	1907	0
120	20230915	165900	45956817	1907	1907	1907	1907	0
121	20230915	165800	45956817	1907	1907	1907	1907	0
122	20230915	165700	45956817	1907	1907	1907	1907	706
123	20230915	165600	45956817	1907	1907	1907	1907	0
124	20230915	165500	45956817	1907	1907	1907	1907	0
125	20230915	165400	45956817	1907	1907	1907	1907	0
126	20230915	165300	45956817	1907	1907	1907	1907	0
127	20230915	165200	45956817	1907	1907	1907	1907	0
128	20230915	165100	45956817	1907	1907	1907	1907	0
129	20230915	165000	45956817	1907	1907	1907	1907	0
130	20230915	164900	45956817	1907	1907	1907	1907	0
131	20230915	164800	45956817	1907	1907	1907	1907	0
132	20230915	164700	45956817	1907	1907	1907	1907	0
133	20230915	164600	45956817	1907	1907	1907	1907	0
134	20230915	164500	45956817	1907	1907	1907	1907	0
135	20230915	164400	45956817	1907	1907	1907	1907	0
136	20230915	164300	45956817	1907	1907	1907	1907	0
137	20230915	164200	45956817	1907	1907	1907	1907	0
138	20230915	164100	45956817	1907	1907	1907	1907	0
139	20230915	164000	45956817	1907	1907	1907	1907	0
140	20230915	163900	45956817	1907	1907	1907	1907	0
141	20230915	163800	45956817	1907	1907	1907	1907	0
142	20230915	163700	45956817	1907	1907	1907	1907	0
143	20230915	163600	45956817	1907	1907	1907	1907	0
144	20230915	163500	45956817	1907	1907	1907	1907	0
145	20230915	163400	45956817	1907	1907	1907	1907	0
146	20230915	163300	45956817	1907	1907	1907	1907	0
147	20230915	163200	45956817	1907	1907	1907	1907	0
148	20230915	163100	45956817	1907	1907	1907	1907	0
149	20230915	163000	45956817	1907	1907	1907	1907	0
150	20230915	162900	45956817	1907	1907	1907	1907	0
151	20230915	162800	45956817	1907	1907	1907	1907	0
152	20230915	162700	45956817	1907	1907	1907	1907	706
153	20230915	162600	45956817	1907	1907	1907	1907	0
154	20230915	162500	45956817	1907	1907	1907	1907	0
155	20230915	162400	45956817	1907	1907	1907	1907	0
156	20230915	162300	45956817	1907	1907	1907	1907	0
157	20230915	162200	45956817	1907	1907	1907	1907	0
158	20230915	162100	45956817	1907	1907	1907	1907	0
159	20230915	162000	45956817	1907	1907	1907	1907	0
160	20230915	161900	45956817	1907	1907	1907	1907	0
161	20230915	161800	45956817	1907	1907	1907	1907	0
162	20230915	161700	45956817	1907	1907	1907	1907	0
163	20230915	161600	45956817	1907	1907	1907	1907	0
164	20230915	161500	45956817	1907	1907	1907	1907	0
165	20230915	161400	45956817	1907	1907	1907	1907	0
166	20230915	161300	45956817	1907	1907	1907	1907	0
167	20230915	161200	45956817	1907	1907	1907	1907	0
168	20230915	161100	45956817	1907	1907	1907	1907	0
169	20230915	161000	45956817	1907	1907	1907	1907	0
170	20230915	160900	45956817	1907	1907	1907	1907	0
171	20230915	160800	45956817	1907	1907	1907	1907	0
172	20230915	160700	45956817	1907	1907	1907	1907	0
173	20230915	160600	45956817	1907	1907	1907	1907	0
174	20230915	160500	45956817	1907	1907	1907	1907	0
175	20230915	160400	45956817	1907	1907	1907	1907	0
176	20230915	160300	45956817	1907	1907	1907	1907	0
177	20230915	160200	45956817	1907	1907	1907	1907	0
178	20230915	160100	45956817	1907	1907	1907	1907	0
179	20230915	160000	45956817	1907	1907	1907	1907	0
180	20230915	155900	45956817	1907	1907	1907	1907	0
181	20230915	155800	45956817	1907	1907	1907	1907	0
182	20230915	155700	45956817	1907	1907	1907	1907	706
183	20230915	155600	45956817	1907	1907	1907	1907	0
184	20230915	155500	45956817	1907	1907	1907	1907	0
185	20230915	155400	45956817	1907	1907	1907	1907	0
186	20230915	155300	45956817	1907	1907	1907	1907	0
187	20230915	155200	45956817	1907	1907	1907	1907	0
188	20230915	155100	45956817	1907	1907	1907	1907	0
189	20230915	155000	45956817	1907	1907	1907	1907	0
190	20230915	154900	45956817	1907	1907	1907	1907	0
191	20230915	154800	45956817	1907	1907	1907	1907	0
192	20230915	154700	45956817	1907	1907	1907	1907	0
193	20230915	154600	45956817	1907	1907	1907	1907	0
194	20230915	154500	45956817	1907	1907	1907	1907	0
195	20230915	154400	45956817	1907	1907	1907	1907	0
196	20230915	154300	45956817	1907	1907	1907	1907	0
197	20230915	154200	45956817	1907	1907	1907	1907	0
198	20230915	154100	45956817	1907	1907	1907	1907	0
199	20230915	154000	45956817	1907	1907	1907	1907	0
200	20230915	153900	45956817	1907	1907	1907	1907	0
201	20230915	153800	45956817	1907	1907	1907	1907	0
202	20230915	153700	45956817	1907	1907	1907	1907	0
203	20230915	153600	45956817	1907	1907	1907	1907	0
204	20230915	153500	45956817	1907	1907	1907	1907	0
205	20230915	153400	45956817	1907	1907	1907	1907	0
206	20230915	153300	45956817	1907	1907	1907	1907	0
207	20230915	153200	45956817	1907	1907	1907	1907	0
208	20230915	153100	45956817	1907	1907	1907	1907	0
209	20230915	153000	45956817	1907	1907	1907	1907	706
210	20230915	152900	44610475	1901	1901	1901	1901	0
211	20230915	152800	44610475	1901	1901	1901	1901	0
212	20230915	152700	44610475	1901	1901	1901	1901	0
213	20230915	152600	44610475	1901	1901	1901	1901	0
214	20230915	152500	44610475	1901	1901	1901	1901	0
215	20230915	152400	44610475	1901	1901	1901	1901	0
216	20230915	152300	44610475	1901	1901	1901	1901	0
217	20230915	152200	44610475	1901	1901	1901	1901	0
218	20230915	152100	44610475	1901	1901	1901	1901	0
219	20230915	152000	44610475	1901	1901	1901	1901	0
220	20230915	151900	44610475	1901	1905	1905	1901	33
221	20230915	151800	44547622	1905	1905	1905	1905	1
222	20230915	151700	44545717	1904	1904	1904	1904	0
223	20230915	151600	44545717	1904	1904	1904	1904	0
224	20230915	151500	44545717	1904	1904	1904	1904	6
225	20230915	151400	44534293	1904	1904	1904	1904	413
226	20230915	151300	43747941	1904	1904	1904	1904	0
227	20230915	151200	43747941	1904	1904	1904	1904	87
228	20230915	151100	43582293	1904	1904	1904	1904	0
229	20230915	151000	43582293	1904	1904	1904	1904	0
230	20230915	150900	43582293	1904	1904	1904	1904	0
231	20230915	150800	43582293	1904	1904	1904	1904	1
232	20230915	150700	43580389	1904	1904	1904	1904	0
233	20230915	150600	43580389	1904	1897	1904	1897	44
234	20230915	150500	43496914	1897	1900	1900	1897	59
235	20230915	150400	43384985	1897	1897	1897	1897	44
236	20230915	150300	43301517	1897	1897	1897	1897	3
237	20230915	150200	43295826	1897	1898	1898	1897	133
238	20230915	150100	43043481	1898	1898	1898	1898	14
239	20230915	150000	43016909	1897	1897	1897	1897	0
240	20230915	145900	43016909	1897	1898	1898	1897	80
241	20230915	145800	42865139	1898	1900	1900	1898	438
242	20230915	145700	42033298	1902	1902	1902	1902	0
243	20230915	145600	42033298	1902	1905	1905	1902	3
244	20230915	145500	42027589	1900	1900	1900	1900	885
245	20230915	145400	40346089	1900	1901	1901	1900	749
246	20230915	145300	38922719	1901	1901	1901	1901	419
247	20230915	145200	38126200	1902	1903	1904	1902	291
248	20230915	145100	37572583	1904	1904	1904	1904	0
249	20230915	145000	37572583	1904	1904	1904	1904	0
250	20230915	144900	37572583	1904	1904	1904	1904	5
251	20230915	144800	37563063	1904	1904	1904	1904	0
252	20230915	144700	37563063	1904	1904	1904	1904	0
253	20230915	144600	37563063	1904	1904	1904	1904	0
254	20230915	144500	37563063	1904	1904	1904	1904	0
255	20230915	144400	37563063	1904	1904	1904	1904	0
256	20230915	144300	37563063	1904	1904	1904	1904	0
257	20230915	144200	37563063	1904	1904	1904	1904	0
258	20230915	144100	37563063	1904	1904	1904	1904	0
259	20230915	144000	37563063	1904	1904	1904	1904	0
260	20230915	143900	37563063	1904	1904	1904	1904	0
261	20230915	143800	37563063	1904	1904	1904	1904	0
262	20230915	143700	37563063	1904	1904	1904	1904	0
263	20230915	143600	37563063	1904	1904	1904	1904	0
264	20230915	143500	37563063	1904	1904	1904	1904	0
265	20230915	143400	37563063	1904	1904	1904	1904	0
266	20230915	143300	37563063	1904	1904	1904	1904	0
267	20230915	143200	37563063	1904	1904	1904	1904	0
268	20230915	143100	37563063	1904	1904	1904	1904	0
269	20230915	143000	37563063	1904	1904	1904	1904	0
270	20230915	142900	37563063	1904	1906	1906	1904	196
271	20230915	142800	37189863	1905	1905	1905	1905	0
272	20230915	142700	37189863	1905	1905	1905	1905	0
273	20230915	142600	37189863	1905	1905	1905	1905	0
274	20230915	142500	37189863	1905	1905	1905	1905	0
275	20230915	142400	37189863	1905	1905	1905	1905	0
276	20230915	142300	37189863	1905	1905	1905	1905	0
277	20230915	142200	37189863	1905	1905	1905	1905	0
278	20230915	142100	37189863	1905	1905	1905	1905	58
279	20230915	142000	37079373	1906	1906	1906	1906	0
280	20230915	141900	37079373	1906	1906	1906	1906	0
281	20230915	141800	37079373	1906	1906	1906	1906	0
282	20230915	141700	37079373	1906	1906	1906	1906	5
283	20230915	141600	37069843	1906	1906	1906	1906	0
284	20230915	141500	37069843	1906	1906	1906	1906	0
285	20230915	141400	37069843	1906	1906	1906	1906	0
286	20230915	141300	37069843	1906	1906	1906	1906	0
287	20230915	141200	37069843	1906	1906	1906	1906	50
288	20230915	141100	36974543	1906	1906	1906	1906	0
289	20230915	141000	36974543	1906	1906	1906	1906	0
290	20230915	140900	36974543	1906	1906	1906	1906	0
291	20230915	140800	36974543	1906	1906	1906	1906	0
292	20230915	140700	36974543	1906	1906	1906	1906	0
293	20230915	140600	36974543	1906	1906	1906	1906	0
294	20230915	140500	36974543	1906	1906	1906	1906	1
295	20230915	140400	36972637	1906	1906	1906	1906	0
296	20230915	140300	36972637	1906	1906	1906	1906	0
297	20230915	140200	36972637	1906	1906	1906	1906	0
298	20230915	140100	36972637	1906	1906	1906	1906	0
299	20230915	140000	36972637	1906	1906	1906	1906	0
300	20230915	135900	36972637	1906	1906	1906	1906	0
301	20230915	135800	36972637	1906	1906	1906	1906	0
302	20230915	135700	36972637	1906	1906	1906	1906	0
303	20230915	135600	36972637	1906	1906	1906	1906	5
304	20230915	135500	36963107	1906	1906	1906	1906	0
305	20230915	135400	36963107	1906	1906	1906	1906	0
306	20230915	135300	36963107	1906	1906	1906	1906	0
307	20230915	135200	36963107	1906	1906	1906	1906	0
308	20230915	135100	36963107	1906	1906	1906	1906	0
309	20230915	135000	36963107	1906	1906	1906	1906	0
310	20230915	134900	36963107	1906	1906	1906	1906	0
311	20230915	134800	36963107	1906	1906	1906	1906	0
312	20230915	134700	36963107	1906	1906	1906	1906	0
313	20230915	134600	36963107	1906	1906	1906	1906	0
314	20230915	134500	36963107	1906	1906	1906	1906	0
315	20230915	134400	36963107	1906	1906	1906	1906	0
316	20230915	134300	36963107	1906	1906	1906	1906	0
317	20230915	134200	36963107	1906	1906	1906	1906	0
318	20230915	134100	36963107	1906	1906	1906	1906	1
319	20230915	134000	36961201	1906	1906	1906	1906	0
320	20230915	133900	36961201	1906	1906	1906	1906	0
321	20230915	133800	36961201	1906	1906	1906	1906	0
322	20230915	133700	36961201	1906	1906	1906	1906	194
323	20230915	133600	36591437	1907	1907	1907	1907	0
324	20230915	133500	36591437	1907	1907	1907	1907	0
325	20230915	133400	36591437	1907	1907	1907	1907	199
326	20230915	133300	36211944	1907	1907	1907	1907	6
327	20230915	133200	36200502	1908	1908	1908	1908	0
328	20230915	133100	36200502	1908	1908	1908	1908	0
329	20230915	133000	36200502	1908	1908	1908	1908	20
330	20230915	132900	36162342	1908	1908	1908	1908	0
331	20230915	132800	36162342	1908	1908	1908	1908	197
332	20230915	132700	35786466	1908	1908	1908	1908	0
333	20230915	132600	35786466	1908	1908	1908	1908	0
334	20230915	132500	35786466	1908	1908	1908	1908	0
335	20230915	132400	35786466	1908	1908	1908	1908	0
336	20230915	132300	35786466	1908	1908	1908	1908	0
337	20230915	132200	35786466	1908	1908	1908	1908	0
338	20230915	132100	35786466	1908	1908	1908	1908	50
339	20230915	132000	35691066	1908	1908	1908	1908	0
340	20230915	131900	35691066	1908	1908	1908	1908	0
341	20230915	131800	35691066	1908	1908	1908	1908	0
342	20230915	131700	35691066	1908	1908	1908	1908	0
343	20230915	131600	35691066	1908	1908	1908	1908	0
344	20230915	131500	35691066	1908	1908	1908	1908	5
345	20230915	131400	35681526	1909	1909	1909	1909	15
346	20230915	131300	35652891	1909	1909	1909	1909	0
347	20230915	131200	35652891	1909	1909	1909	1909	4
348	20230915	131100	35645255	1908	1908	1908	1908	0
349	20230915	131000	35645255	1908	1908	1908	1908	0
350	20230915	130900	35645255	1908	1908	1908	1908	0
351	20230915	130800	35645255	1908	1908	1908	1908	500
352	20230915	130700	34691255	1909	1909	1909	1909	0
353	20230915	130600	34691255	1909	1909	1909	1909	0
354	20230915	130500	34691255	1909	1909	1909	1909	0
355	20230915	130400	34691255	1909	1909	1909	1909	0
356	20230915	130300	34691255	1909	1909	1909	1909	0
357	20230915	130200	34691255	1909	1909	1909	1909	0
358	20230915	130100	34691255	1909	1909	1909	1909	0
359	20230915	130000	34691255	1909	1909	1909	1909	0
360	20230915	125900	34691255	1909	1909	1909	1909	0
361	20230915	125800	34691255	1909	1909	1909	1909	0
362	20230915	125700	34691255	1909	1909	1909	1909	0
363	20230915	125600	34691255	1909	1909	1909	1909	1
364	20230915	125500	34689346	1909	1909	1909	1909	0
365	20230915	125400	34689346	1909	1909	1909	1909	0
366	20230915	125300	34689346	1909	1909	1909	1909	0
367	20230915	125200	34689346	1909	1909	1909	1909	0
368	20230915	125100	34689346	1909	1908	1909	1908	51
369	20230915	125000	34592037	1909	1909	1909	1908	952
370	20230915	124900	32775619	1909	1909	1909	1909	0
371	20230915	124800	32775619	1909	1909	1909	1909	1
372	20230915	124700	32773710	1909	1909	1909	1909	1
373	20230915	124600	32771801	1904	1904	1904	1904	0
374	20230915	124500	32771801	1904	1904	1904	1904	0
375	20230915	124400	32771801	1904	1909	1909	1904	15
376	20230915	124300	32743205	1909	1909	1909	1909	6
377	20230915	124200	32731751	1910	1910	1910	1910	0
378	20230915	124100	32731751	1910	1910	1910	1910	0
379	20230915	124000	32731751	1910	1910	1910	1910	0
380	20230915	123900	32731751	1910	1910	1910	1910	4
381	20230915	123800	32724111	1904	1904	1904	1904	0
382	20230915	123700	32724111	1904	1909	1909	1904	20
383	20230915	123600	32686015	1909	1909	1909	1909	52
384	20230915	123500	32586747	1909	1909	1909	1909	0
385	20230915	123400	32586747	1909	1909	1909	1909	1
386	20230915	123300	32584838	1910	1910	1910	1910	50
387	20230915	123200	32489338	1910	1910	1910	1910	0
388	20230915	123100	32489338	1910	1910	1910	1910	0
389	20230915	123000	32489338	1910	1910	1910	1910	0
390	20230915	122900	32489338	1910	1910	1910	1910	0
391	20230915	122800	32489338	1910	1910	1910	1910	0
392	20230915	122700	32489338	1910	1910	1910	1910	0
393	20230915	122600	32489338	1910	1910	1910	1910	1
394	20230915	122500	32487428	1903	1903	1903	1903	0
395	20230915	122400	32487428	1903	1903	1903	1903	0
396	20230915	122300	32487428	1903	1903	1903	1903	62
397	20230915	122200	32369442	1903	1903	1903	1903	0
398	20230915	122100	32369442	1903	1903	1903	1903	0
399	20230915	122000	32369442	1903	1903	1903	1903	0
400	20230915	121900	32369442	1903	1903	1903	1903	0
401	20230915	121800	32369442	1903	1903	1903	1903	0
402	20230915	121700	32369442	1903	1903	1903	1903	0
403	20230915	121600	32369442	1903	1903	1903	1903	0
404	20230915	121500	32369442	1903	1903	1903	1903	0
405	20230915	121400	32369442	1903	1903	1903	1903	0
406	20230915	121300	32369442	1903	1903	1903	1903	0
407	20230915	121200	32369442	1903	1903	1903	1903	0
408	20230915	121100	32369442	1903	1903	1903	1903	108
409	20230915	121000	32163918	1903	1903	1903	1903	0
410	20230915	120900	32163918	1903	1903	1903	1903	0
411	20230915	120800	32163918	1903	1903	1903	1903	0
412	20230915	120700	32163918	1903	1903	1903	1903	0
413	20230915	120600	32163918	1903	1903	1903	1903	0
414	20230915	120500	32163918	1903	1903	1903	1903	0
415	20230915	120400	32163918	1903	1903	1903	1903	0
416	20230915	120300	32163918	1903	1903	1903	1903	0
417	20230915	120200	32163918	1903	1903	1903	1903	0
418	20230915	120100	32163918	1903	1903	1903	1903	0
419	20230915	120000	32163918	1903	1903	1903	1903	0
420	20230915	115900	32163918	1903	1903	1903	1903	1
421	20230915	115800	32162015	1910	1910	1910	1910	0
422	20230915	115700	32162015	1910	1910	1910	1910	0
423	20230915	115600	32162015	1910	1910	1910	1910	2
424	20230915	115500	32158195	1910	1910	1910	1910	0
425	20230915	115400	32158195	1910	1910	1910	1910	1
426	20230915	115300	32156285	1910	1910	1910	1910	0
427	20230915	115200	32156285	1910	1910	1910	1910	0
428	20230915	115100	32156285	1910	1910	1910	1910	0
429	20230915	115000	32156285	1910	1910	1910	1910	0
430	20230915	114900	32156285	1910	1910	1910	1910	0
431	20230915	114800	32156285	1910	1910	1910	1910	0
432	20230915	114700	32156285	1910	1910	1910	1910	0
433	20230915	114600	32156285	1910	1910	1910	1910	0
434	20230915	114500	32156285	1910	1910	1910	1910	0
435	20230915	114400	32156285	1910	1910	1910	1910	0
436	20230915	114300	32156285	1910	1910	1910	1910	0
437	20230915	114200	32156285	1910	1910	1910	1910	1
438	20230915	114100	32154375	1900	1900	1900	1900	0
439	20230915	114000	32154375	1900	1910	1910	1900	91
440	20230915	113900	31981338	1902	1902	1902	1902	0
441	20230915	113800	31981338	1902	1905	1905	1902	1100
442	20230915	113700	29887997	1910	1910	1910	1910	30
443	20230915	113600	29830697	1910	1910	1910	1910	0
444	20230915	113500	29830697	1910	1910	1910	1910	0
445	20230915	113400	29830697	1910	1910	1910	1910	0
446	20230915	113300	29830697	1910	1910	1910	1910	0
447	20230915	113200	29830697	1910	1910	1910	1910	0
448	20230915	113100	29830697	1910	1910	1910	1910	0
449	20230915	113000	29830697	1910	1910	1910	1910	525
450	20230915	112900	28827947	1911	1911	1911	1911	0
451	20230915	112800	28827947	1911	1911	1911	1911	0
452	20230915	112700	28827947	1911	1911	1911	1911	0
453	20230915	112600	28827947	1911	1911	1911	1911	0
454	20230915	112500	28827947	1911	1911	1911	1911	0
455	20230915	112400	28827947	1911	1911	1911	1911	0
456	20230915	112300	28827947	1911	1911	1911	1911	0
457	20230915	112200	28827947	1911	1911	1911	1911	35
458	20230915	112100	28761062	1911	1911	1911	1911	0
459	20230915	112000	28761062	1911	1911	1911	1911	0
460	20230915	111900	28761062	1911	1911	1911	1911	0
461	20230915	111800	28761062	1911	1911	1911	1911	0
462	20230915	111700	28761062	1911	1911	1911	1911	0
463	20230915	111600	28761062	1911	1911	1911	1911	0
464	20230915	111500	28761062	1911	1911	1911	1911	35
465	20230915	111400	28694177	1911	1911	1911	1911	0
466	20230915	111300	28694177	1911	1911	1911	1911	2
467	20230915	111200	28690355	1900	1900	1900	1900	0
468	20230915	111100	28690355	1900	1902	1902	1900	308
469	20230915	111000	28105012	1901	1901	1901	1901	50
470	20230915	110900	28009962	1901	1901	1901	1901	0
471	20230915	110800	28009962	1901	1901	1901	1901	0
472	20230915	110700	28009962	1901	1901	1901	1901	20
473	20230915	110600	27971942	1901	1901	1901	1901	0
474	20230915	110500	27971942	1901	1901	1901	1901	0
475	20230915	110400	27971942	1901	1901	1901	1901	0
476	20230915	110300	27971942	1901	1908	1908	1901	1000
477	20230915	110200	26067480	1911	1911	1911	1911	0
478	20230915	110100	26067480	1911	1911	1911	1911	0
479	20230915	110000	26067480	1911	1911	1911	1911	0
480	20230915	105900	26067480	1911	1911	1911	1911	0
481	20230915	105800	26067480	1911	1911	1911	1911	0
482	20230915	105700	26067480	1911	1911	1911	1911	0
483	20230915	105600	26067480	1911	1911	1911	1911	0
484	20230915	105500	26067480	1911	1911	1911	1911	0
485	20230915	105400	26067480	1911	1911	1911	1911	0
486	20230915	105300	26067480	1911	1911	1911	1908	4
487	20230915	105200	26059842	1909	1909	1909	1909	0
488	20230915	105100	26059842	1909	1909	1909	1909	0
489	20230915	105000	26059842	1909	1909	1909	1909	2
490	20230915	104900	26056024	1909	1909	1909	1909	0
491	20230915	104800	26056024	1909	1909	1909	1909	0
492	20230915	104700	26056024	1909	1909	1909	1909	13
493	20230915	104600	26031207	1912	1912	1912	1912	0
494	20230915	104500	26031207	1912	1912	1912	1912	0
495	20230915	104400	26031207	1912	1912	1912	1912	0
496	20230915	104300	26031207	1912	1912	1912	1912	3
497	20230915	104200	26025471	1912	1912	1912	1912	0
498	20230915	104100	26025471	1912	1912	1912	1912	7
499	20230915	104000	26012087	1912	1912	1912	1912	1
500	20230915	103900	26010175	1913	1913	1913	1913	0
501	20230915	103800	26010175	1913	1913	1913	1913	0
502	20230915	103700	26010175	1913	1913	1913	1913	0
503	20230915	103600	26010175	1913	1913	1913	1913	0
504	20230915	103500	26010175	1913	1913	1913	1913	0
505	20230915	103400	26010175	1913	1913	1913	1913	0
506	20230915	103300	26010175	1913	1913	1913	1913	0
507	20230915	103200	26010175	1913	1913	1913	1913	0
508	20230915	103100	26010175	1913	1913	1913	1913	0
509	20230915	103000	26010175	1913	1913	1913	1913	0
510	20230915	102900	26010175	1913	1913	1913	1913	0
511	20230915	102800	26010175	1913	1913	1913	1913	0
512	20230915	102700	26010175	1913	1913	1913	1913	0
513	20230915	102600	26010175	1913	1913	1913	1913	0
514	20230915	102500	26010175	1913	1913	1913	1913	0
515	20230915	102400	26010175	1913	1913	1913	1913	500
516	20230915	102300	25053675	1912	1912	1912	1912	0
517	20230915	102200	25053675	1912	1912	1912	1912	0
518	20230915	102100	25053675	1912	1912	1912	1912	10
519	20230915	102000	25034555	1913	1913	1913	1913	0
520	20230915	101900	25034555	1913	1913	1913	1913	0
521	20230915	101800	25034555	1913	1913	1913	1913	0
522	20230915	101700	25034555	1913	1913	1913	1913	500
523	20230915	101600	24078055	1913	1913	1913	1913	500
524	20230915	101500	23121555	1914	1914	1914	1914	0
525	20230915	101400	23121555	1914	1914	1914	1914	0
526	20230915	101300	23121555	1914	1914	1914	1914	0
527	20230915	101200	23121555	1914	1914	1914	1914	0
528	20230915	101100	23121555	1914	1914	1914	1914	10
529	20230915	101000	23102415	1914	1914	1914	1914	1000
530	20230915	100900	21188415	1917	1917	1917	1917	0
531	20230915	100800	21188415	1917	1917	1917	1917	0
532	20230915	100700	21188415	1917	1917	1917	1917	0
533	20230915	100600	21188415	1917	1917	1917	1917	0
534	20230915	100500	21188415	1917	1917	1917	1917	5
535	20230915	100400	21178830	1917	1917	1917	1917	0
536	20230915	100300	21178830	1917	1917	1917	1917	2
537	20230915	100200	21174996	1917	1915	1917	1915	13
538	20230915	100100	21150089	1917	1917	1917	1917	0
539	20230915	100000	21150089	1917	1917	1917	1917	0
540	20230915	095900	21150089	1917	1917	1917	1917	0
541	20230915	095800	21150089	1917	1917	1917	1917	0
542	20230915	095700	21150089	1917	1917	1917	1917	0
543	20230915	095600	21150089	1917	1917	1917	1917	0
544	20230915	095500	21150089	1917	1917	1917	1917	0
545	20230915	095400	21150089	1917	1917	1917	1917	0
546	20230915	095300	21150089	1917	1917	1917	1917	1
547	20230915	095200	21148172	1904	1918	1918	1904	2001
548	20230915	095100	17337232	1918	1918	1918	1918	0
549	20230915	095000	17337232	1918	1918	1918	1918	3
550	20230915	094900	17331478	1918	1918	1918	1918	0
551	20230915	094800	17331478	1918	1918	1918	1918	0
552	20230915	094700	17331478	1918	1918	1918	1918	0
553	20230915	094600	17331478	1918	1918	1918	1918	0
554	20230915	094500	17331478	1918	1918	1918	1918	0
555	20230915	094400	17331478	1918	1918	1918	1918	0
556	20230915	094300	17331478	1918	1918	1918	1918	0
557	20230915	094200	17331478	1918	1918	1918	1918	0
558	20230915	094100	17331478	1918	1918	1918	1918	500
559	20230915	094000	16372478	1918	1918	1918	1918	0
560	20230915	093900	16372478	1918	1918	1918	1918	0
561	20230915	093800	16372478	1918	1918	1918	1918	0
562	20230915	093700	16372478	1918	1918	1918	1918	1
563	20230915	093600	16370560	1905	1906	1906	1905	10
564	20230915	093500	16351506	1918	1918	1918	1918	2
565	20230915	093400	16347670	1918	1918	1918	1918	0
566	20230915	093300	16347670	1918	1918	1918	1918	0
567	20230915	093200	16347670	1918	1917	1918	1917	458
568	20230915	093100	15469324	1917	1905	1917	1905	21
569	20230915	093000	15429187	1917	1905	1917	1905	301
570	20230915	092900	14855770	1917	1917	1917	1904	12
571	20230915	092800	14832896	1918	1918	1918	1918	7
572	20230915	092700	14819470	1918	1918	1918	1918	0
573	20230915	092600	14819470	1918	1919	1919	1918	2
574	20230915	092500	14815633	1920	1920	1920	1920	0
575	20230915	092400	14815633	1920	1920	1920	1920	0
576	20230915	092300	14815633	1920	1904	1920	1904	7
577	20230915	092200	14802227	1904	1905	1905	1904	4
578	20230915	092100	14794610	1924	1924	1924	1924	0
579	20230915	092000	14794610	1924	1919	1924	1919	900
580	20230915	091900	13063490	1924	1924	1924	1924	0
581	20230915	091800	13063490	1924	1924	1924	1924	0
582	20230915	091700	13063490	1924	1924	1924	1924	1
583	20230915	091600	13061566	1926	1926	1926	1926	0
584	20230915	091500	13061566	1926	1926	1926	1926	0
585	20230915	091400	13061566	1926	1925	1926	1925	701
586	20230915	091300	11711652	1925	1925	1925	1925	15
587	20230915	091200	11682777	1925	1924	1925	1924	72
588	20230915	091100	11544194	1924	1924	1924	1924	1
589	20230915	091000	11542270	1925	1923	1925	1923	401
590	20230915	090900	10770373	1926	1926	1926	1926	0
591	20230915	090800	10770373	1926	1926	1926	1926	1
592	20230915	090700	10768447	1870	1924	1927	1870	3100
593	20230915	090600	4891365	1903	1903	1903	1903	0
594	20230915	090500	4891365	1903	1914	1914	1903	1180
595	20230915	090400	2640877	1914	1914	1914	1914	162
596	20230915	090300	2330809	1914	1916	1916	1914	470
597	20230915	090200	1431071	1935	1933	1936	1933	301
598	20230915	090100	849098	1915	1944	1944	1915	163
599	20230915	090000	536584	1918	1914	1918	1914	280