KissMeData/034940/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191500	24346271	1885	1885	1885	1885	320
3	20230922	191400	24346271	1885	1885	1885	1885	0
4	20230922	191300	24346271	1885	1885	1885	1885	0
5	20230922	191200	24346271	1885	1885	1885	1885	0
6	20230922	191100	24346271	1885	1885	1885	1885	0
7	20230922	191000	24346271	1885	1885	1885	1885	0
8	20230922	190900	24346271	1885	1885	1885	1885	0
9	20230922	190800	24346271	1885	1885	1885	1885	0
10	20230922	190700	24346271	1885	1885	1885	1885	0
11	20230922	190600	24346271	1885	1885	1885	1885	0
12	20230922	190500	24346271	1885	1885	1885	1885	0
13	20230922	190400	24346271	1885	1885	1885	1885	0
14	20230922	190300	24346271	1885	1885	1885	1885	0
15	20230922	190200	24346271	1885	1885	1885	1885	0
16	20230922	190100	24346271	1885	1885	1885	1885	0
17	20230922	190000	24346271	1885	1885	1885	1885	0
18	20230922	185900	24346271	1885	1885	1885	1885	0
19	20230922	185800	24346271	1885	1885	1885	1885	0
20	20230922	185700	24346271	1885	1885	1885	1885	0
21	20230922	185600	24346271	1885	1885	1885	1885	0
22	20230922	185500	24346271	1885	1885	1885	1885	0
23	20230922	185400	24346271	1885	1885	1885	1885	0
24	20230922	185300	24346271	1885	1885	1885	1885	0
25	20230922	185200	24346271	1885	1885	1885	1885	0
26	20230922	185100	24346271	1885	1885	1885	1885	0
27	20230922	185000	24346271	1885	1885	1885	1885	0
28	20230922	184900	24346271	1885	1885	1885	1885	0
29	20230922	184800	24346271	1885	1885	1885	1885	0
30	20230922	184700	24346271	1885	1885	1885	1885	0
31	20230922	184600	24346271	1885	1885	1885	1885	0
32	20230922	184500	24346271	1885	1885	1885	1885	320
33	20230922	184400	24346271	1885	1885	1885	1885	0
34	20230922	184300	24346271	1885	1885	1885	1885	0
35	20230922	184200	24346271	1885	1885	1885	1885	0
36	20230922	184100	24346271	1885	1885	1885	1885	0
37	20230922	184000	24346271	1885	1885	1885	1885	0
38	20230922	183900	24346271	1885	1885	1885	1885	0
39	20230922	183800	24346271	1885	1885	1885	1885	0
40	20230922	183700	24346271	1885	1885	1885	1885	0
41	20230922	183600	24346271	1885	1885	1885	1885	0
42	20230922	183500	24346271	1885	1885	1885	1885	0
43	20230922	183400	24346271	1885	1885	1885	1885	0
44	20230922	183300	24346271	1885	1885	1885	1885	0
45	20230922	183200	24346271	1885	1885	1885	1885	0
46	20230922	183100	24346271	1885	1885	1885	1885	0
47	20230922	183000	24346271	1885	1885	1885	1885	0
48	20230922	182900	24346271	1885	1885	1885	1885	0
49	20230922	182800	24346271	1885	1885	1885	1885	0
50	20230922	182700	24346271	1885	1885	1885	1885	0
51	20230922	182600	24346271	1885	1885	1885	1885	0
52	20230922	182500	24346271	1885	1885	1885	1885	0
53	20230922	182400	24346271	1885	1885	1885	1885	0
54	20230922	182300	24346271	1885	1885	1885	1885	0
55	20230922	182200	24346271	1885	1885	1885	1885	0
56	20230922	182100	24346271	1885	1885	1885	1885	0
57	20230922	182000	24346271	1885	1885	1885	1885	0
58	20230922	181900	24346271	1885	1885	1885	1885	0
59	20230922	181800	24346271	1885	1885	1885	1885	0
60	20230922	181700	24346271	1885	1885	1885	1885	0
61	20230922	181600	24346271	1885	1885	1885	1885	0
62	20230922	181500	24346271	1885	1885	1885	1885	320
63	20230922	181400	24346271	1885	1885	1885	1885	0
64	20230922	181300	24346271	1885	1885	1885	1885	0
65	20230922	181200	24346271	1885	1885	1885	1885	0
66	20230922	181100	24346271	1885	1885	1885	1885	0
67	20230922	181000	24346271	1885	1885	1885	1885	0
68	20230922	180900	24346271	1885	1885	1885	1885	0
69	20230922	180800	24346271	1885	1885	1885	1885	0
70	20230922	180700	24346271	1885	1885	1885	1885	0
71	20230922	180600	24346271	1885	1885	1885	1885	0
72	20230922	180500	24346271	1885	1885	1885	1885	0
73	20230922	180400	24346271	1885	1885	1885	1885	0
74	20230922	180300	24346271	1885	1885	1885	1885	0
75	20230922	180200	24346271	1885	1885	1885	1885	0
76	20230922	180100	24346271	1885	1885	1885	1885	0
77	20230922	180000	24346271	1885	1885	1885	1885	0
78	20230922	175900	24346271	1885	1885	1885	1885	0
79	20230922	175800	24346271	1885	1885	1885	1885	0
80	20230922	175700	24346271	1885	1885	1885	1885	0
81	20230922	175600	24346271	1885	1885	1885	1885	0
82	20230922	175500	24346271	1885	1885	1885	1885	0
83	20230922	175400	24346271	1885	1885	1885	1885	0
84	20230922	175300	24346271	1885	1885	1885	1885	0
85	20230922	175200	24346271	1885	1885	1885	1885	0
86	20230922	175100	24346271	1885	1885	1885	1885	0
87	20230922	175000	24346271	1885	1885	1885	1885	0
88	20230922	174900	24346271	1885	1885	1885	1885	0
89	20230922	174800	24346271	1885	1885	1885	1885	0
90	20230922	174700	24346271	1885	1885	1885	1885	0
91	20230922	174600	24346271	1885	1885	1885	1885	0
92	20230922	174500	24346271	1885	1885	1885	1885	320
93	20230922	174400	24346271	1885	1885	1885	1885	0
94	20230922	174300	24346271	1885	1885	1885	1885	0
95	20230922	174200	24346271	1885	1885	1885	1885	0
96	20230922	174100	24346271	1885	1885	1885	1885	0
97	20230922	174000	24346271	1885	1885	1885	1885	0
98	20230922	173900	24346271	1885	1885	1885	1885	0
99	20230922	173800	24346271	1885	1885	1885	1885	0
100	20230922	173700	24346271	1885	1885	1885	1885	0
101	20230922	173600	24346271	1885	1885	1885	1885	0
102	20230922	173500	24346271	1885	1885	1885	1885	0
103	20230922	173400	24346271	1885	1885	1885	1885	0
104	20230922	173300	24346271	1885	1885	1885	1885	0
105	20230922	173200	24346271	1885	1885	1885	1885	0
106	20230922	173100	24346271	1885	1885	1885	1885	0
107	20230922	173000	24346271	1885	1885	1885	1885	0
108	20230922	172900	24346271	1885	1885	1885	1885	0
109	20230922	172800	24346271	1885	1885	1885	1885	0
110	20230922	172700	24346271	1885	1885	1885	1885	0
111	20230922	172600	24346271	1885	1885	1885	1885	0
112	20230922	172500	24346271	1885	1885	1885	1885	0
113	20230922	172400	24346271	1885	1885	1885	1885	0
114	20230922	172300	24346271	1885	1885	1885	1885	0
115	20230922	172200	24346271	1885	1885	1885	1885	0
116	20230922	172100	24346271	1885	1885	1885	1885	0
117	20230922	172000	24346271	1885	1885	1885	1885	0
118	20230922	171900	24346271	1885	1885	1885	1885	0
119	20230922	171800	24346271	1885	1885	1885	1885	0
120	20230922	171700	24346271	1885	1885	1885	1885	0
121	20230922	171600	24346271	1885	1885	1885	1885	0
122	20230922	171500	24346271	1885	1885	1885	1885	320
123	20230922	171400	24346271	1885	1885	1885	1885	0
124	20230922	171300	24346271	1885	1885	1885	1885	0
125	20230922	171200	24346271	1885	1885	1885	1885	0
126	20230922	171100	24346271	1885	1885	1885	1885	0
127	20230922	171000	24346271	1885	1885	1885	1885	0
128	20230922	170900	24346271	1885	1885	1885	1885	0
129	20230922	170800	24346271	1885	1885	1885	1885	0
130	20230922	170700	24346271	1885	1885	1885	1885	0
131	20230922	170600	24346271	1885	1885	1885	1885	0
132	20230922	170500	24346271	1885	1885	1885	1885	0
133	20230922	170400	24346271	1885	1885	1885	1885	0
134	20230922	170300	24346271	1885	1885	1885	1885	0
135	20230922	170200	24346271	1885	1885	1885	1885	0
136	20230922	170100	24346271	1885	1885	1885	1885	0
137	20230922	170000	24346271	1885	1885	1885	1885	0
138	20230922	165900	24346271	1885	1885	1885	1885	0
139	20230922	165800	24346271	1885	1885	1885	1885	0
140	20230922	165700	24346271	1885	1885	1885	1885	0
141	20230922	165600	24346271	1885	1885	1885	1885	0
142	20230922	165500	24346271	1885	1885	1885	1885	0
143	20230922	165400	24346271	1885	1885	1885	1885	0
144	20230922	165300	24346271	1885	1885	1885	1885	0
145	20230922	165200	24346271	1885	1885	1885	1885	0
146	20230922	165100	24346271	1885	1885	1885	1885	0
147	20230922	165000	24346271	1885	1885	1885	1885	0
148	20230922	164900	24346271	1885	1885	1885	1885	0
149	20230922	164800	24346271	1885	1885	1885	1885	0
150	20230922	164700	24346271	1885	1885	1885	1885	0
151	20230922	164600	24346271	1885	1885	1885	1885	0
152	20230922	164500	24346271	1885	1885	1885	1885	320
153	20230922	164400	24346271	1885	1885	1885	1885	0
154	20230922	164300	24346271	1885	1885	1885	1885	0
155	20230922	164200	24346271	1885	1885	1885	1885	0
156	20230922	164100	24346271	1885	1885	1885	1885	0
157	20230922	164000	24346271	1885	1885	1885	1885	0
158	20230922	163900	24346271	1885	1885	1885	1885	0
159	20230922	163800	24346271	1885	1885	1885	1885	0
160	20230922	163700	24346271	1885	1885	1885	1885	0
161	20230922	163600	24346271	1885	1885	1885	1885	0
162	20230922	163500	24346271	1885	1885	1885	1885	0
163	20230922	163400	24346271	1885	1885	1885	1885	0
164	20230922	163300	24346271	1885	1885	1885	1885	0
165	20230922	163200	24346271	1885	1885	1885	1885	0
166	20230922	163100	24346271	1885	1885	1885	1885	0
167	20230922	163000	24346271	1885	1885	1885	1885	0
168	20230922	162900	24346271	1885	1885	1885	1885	0
169	20230922	162800	24346271	1885	1885	1885	1885	0
170	20230922	162700	24346271	1885	1885	1885	1885	0
171	20230922	162600	24346271	1885	1885	1885	1885	0
172	20230922	162500	24346271	1885	1885	1885	1885	0
173	20230922	162400	24346271	1885	1885	1885	1885	0
174	20230922	162300	24346271	1885	1885	1885	1885	0
175	20230922	162200	24346271	1885	1885	1885	1885	0
176	20230922	162100	24346271	1885	1885	1885	1885	0
177	20230922	162000	24346271	1885	1885	1885	1885	0
178	20230922	161900	24346271	1885	1885	1885	1885	0
179	20230922	161800	24346271	1885	1885	1885	1885	0
180	20230922	161700	24346271	1885	1885	1885	1885	0
181	20230922	161600	24346271	1885	1885	1885	1885	0
182	20230922	161500	24346271	1885	1885	1885	1885	320
183	20230922	161400	24346271	1885	1885	1885	1885	0
184	20230922	161300	24346271	1885	1885	1885	1885	0
185	20230922	161200	24346271	1885	1885	1885	1885	0
186	20230922	161100	24346271	1885	1885	1885	1885	0
187	20230922	161000	24346271	1885	1885	1885	1885	0
188	20230922	160900	24346271	1885	1885	1885	1885	0
189	20230922	160800	24346271	1885	1885	1885	1885	0
190	20230922	160700	24346271	1885	1885	1885	1885	0
191	20230922	160600	24346271	1885	1885	1885	1885	0
192	20230922	160500	24346271	1885	1885	1885	1885	0
193	20230922	160400	24346271	1885	1885	1885	1885	0
194	20230922	160300	24346271	1885	1885	1885	1885	0
195	20230922	160200	24346271	1885	1885	1885	1885	0
196	20230922	160100	24346271	1885	1885	1885	1885	0
197	20230922	160000	24346271	1885	1885	1885	1885	0
198	20230922	155900	24346271	1885	1885	1885	1885	0
199	20230922	155800	24346271	1885	1885	1885	1885	0
200	20230922	155700	24346271	1885	1885	1885	1885	0
201	20230922	155600	24346271	1885	1885	1885	1885	0
202	20230922	155500	24346271	1885	1885	1885	1885	0
203	20230922	155400	24346271	1885	1885	1885	1885	0
204	20230922	155300	24346271	1885	1885	1885	1885	0
205	20230922	155200	24346271	1885	1885	1885	1885	0
206	20230922	155100	24346271	1885	1885	1885	1885	0
207	20230922	155000	24346271	1885	1885	1885	1885	0
208	20230922	154900	24346271	1885	1885	1885	1885	0
209	20230922	154800	24346271	1885	1885	1885	1885	0
210	20230922	154700	24346271	1885	1885	1885	1885	0
211	20230922	154600	24346271	1885	1885	1885	1885	0
212	20230922	154500	24346271	1885	1885	1885	1885	320
213	20230922	154400	24346271	1885	1885	1885	1885	0
214	20230922	154300	24346271	1885	1885	1885	1885	0
215	20230922	154200	24346271	1885	1885	1885	1885	0
216	20230922	154100	24346271	1885	1885	1885	1885	0
217	20230922	154000	24346271	1885	1885	1885	1885	0
218	20230922	153900	24346271	1885	1885	1885	1885	0
219	20230922	153800	24346271	1885	1885	1885	1885	0
220	20230922	153700	24346271	1885	1885	1885	1885	0
221	20230922	153600	24346271	1885	1885	1885	1885	0
222	20230922	153500	24346271	1885	1885	1885	1885	0
223	20230922	153400	24346271	1885	1885	1885	1885	0
224	20230922	153300	24346271	1885	1885	1885	1885	0
225	20230922	153200	24346271	1885	1885	1885	1885	0
226	20230922	153100	24346271	1885	1885	1885	1885	0
227	20230922	153000	24346271	1885	1885	1885	1885	320
228	20230922	152900	23743071	1886	1886	1886	1886	0
229	20230922	152800	23743071	1886	1886	1886	1886	0
230	20230922	152700	23743071	1886	1886	1886	1886	0
231	20230922	152600	23743071	1886	1886	1886	1886	0
232	20230922	152500	23743071	1886	1886	1886	1886	0
233	20230922	152400	23743071	1886	1886	1886	1886	0
234	20230922	152300	23743071	1886	1886	1886	1886	0
235	20230922	152200	23743071	1886	1886	1886	1886	0
236	20230922	152100	23743071	1886	1886	1886	1886	0
237	20230922	152000	23743071	1886	1886	1886	1886	0
238	20230922	151900	23743071	1886	1886	1886	1886	0
239	20230922	151800	23743071	1886	1886	1886	1886	106
240	20230922	151700	23543155	1886	1886	1886	1886	0
241	20230922	151600	23543155	1886	1886	1886	1886	0
242	20230922	151500	23543155	1886	1886	1886	1886	0
243	20230922	151400	23543155	1886	1886	1886	1886	100
244	20230922	151300	23354555	1886	1886	1886	1886	0
245	20230922	151200	23354555	1886	1886	1886	1886	0
246	20230922	151100	23354555	1886	1886	1886	1886	0
247	20230922	151000	23354555	1886	1886	1886	1886	0
248	20230922	150900	23354555	1886	1886	1886	1886	0
249	20230922	150800	23354555	1886	1886	1886	1886	0
250	20230922	150700	23354555	1886	1886	1886	1886	0
251	20230922	150600	23354555	1886	1887	1887	1886	42
252	20230922	150500	23275324	1888	1888	1888	1888	0
253	20230922	150400	23275324	1888	1888	1888	1888	0
254	20230922	150300	23275324	1888	1888	1888	1888	0
255	20230922	150200	23275324	1888	1888	1888	1888	0
256	20230922	150100	23275324	1888	1888	1888	1888	0
257	20230922	150000	23275324	1888	1888	1888	1888	0
258	20230922	145900	23275324	1888	1888	1888	1888	2
259	20230922	145800	23271548	1889	1889	1889	1889	1
260	20230922	145700	23269659	1889	1889	1889	1889	0
261	20230922	145600	23269659	1889	1889	1889	1889	0
262	20230922	145500	23269659	1889	1889	1889	1889	1
263	20230922	145400	23267770	1889	1889	1889	1889	6
264	20230922	145300	23256436	1889	1889	1889	1889	4
265	20230922	145200	23248880	1887	1887	1887	1887	0
266	20230922	145100	23248880	1887	1887	1887	1887	0
267	20230922	145000	23248880	1887	1887	1887	1887	0
268	20230922	144900	23248880	1887	1887	1887	1887	79
269	20230922	144800	23099807	1894	1894	1894	1894	0
270	20230922	144700	23099807	1894	1894	1894	1894	0
271	20230922	144600	23099807	1894	1894	1894	1894	0
272	20230922	144500	23099807	1894	1894	1894	1894	0
273	20230922	144400	23099807	1894	1894	1894	1894	1
274	20230922	144300	23097913	1890	1891	1895	1890	62
275	20230922	144200	22980719	1888	1891	1891	1888	101
276	20230922	144100	22790028	1889	1889	1889	1889	72
277	20230922	144000	22654020	1888	1888	1888	1888	0
278	20230922	143900	22654020	1888	1888	1888	1888	0
279	20230922	143800	22654020	1888	1888	1888	1888	0
280	20230922	143700	22654020	1888	1888	1888	1888	0
281	20230922	143600	22654020	1888	1888	1888	1888	0
282	20230922	143500	22654020	1888	1888	1888	1888	0
283	20230922	143400	22654020	1888	1888	1888	1888	58
284	20230922	143300	22544516	1889	1890	1890	1889	157
285	20230922	143200	22247892	1897	1897	1897	1897	0
286	20230922	143100	22247892	1897	1894	1897	1894	62
287	20230922	143000	22130461	1896	1896	1896	1896	0
288	20230922	142900	22130461	1896	1896	1896	1896	0
289	20230922	142800	22130461	1896	1896	1896	1896	0
290	20230922	142700	22130461	1896	1896	1896	1896	0
291	20230922	142600	22130461	1896	1896	1896	1896	0
292	20230922	142500	22130461	1896	1896	1896	1896	158
293	20230922	142400	21830893	1896	1896	1896	1896	0
294	20230922	142300	21830893	1896	1896	1896	1896	7
295	20230922	142200	21817621	1896	1896	1896	1896	0
296	20230922	142100	21817621	1896	1897	1897	1896	100
297	20230922	142000	21627971	1897	1897	1897	1897	0
298	20230922	141900	21627971	1897	1897	1897	1897	0
299	20230922	141800	21627971	1897	1897	1897	1897	0
300	20230922	141700	21627971	1897	1897	1897	1897	0
301	20230922	141600	21627971	1897	1897	1897	1897	0
302	20230922	141500	21627971	1897	1890	1897	1888	56
303	20230922	141400	21522205	1897	1897	1897	1897	0
304	20230922	141300	21522205	1897	1897	1897	1897	0
305	20230922	141200	21522205	1897	1897	1897	1897	0
306	20230922	141100	21522205	1897	1897	1897	1897	0
307	20230922	141000	21522205	1897	1897	1897	1897	0
308	20230922	140900	21522205	1897	1897	1897	1897	0
309	20230922	140800	21522205	1897	1897	1897	1897	0
310	20230922	140700	21522205	1897	1897	1897	1897	0
311	20230922	140600	21522205	1897	1897	1897	1897	0
312	20230922	140500	21522205	1897	1897	1897	1897	0
313	20230922	140400	21522205	1897	1897	1897	1897	0
314	20230922	140300	21522205	1897	1897	1897	1897	0
315	20230922	140200	21522205	1897	1897	1897	1897	0
316	20230922	140100	21522205	1897	1897	1897	1897	0
317	20230922	140000	21522205	1897	1897	1897	1897	0
318	20230922	135900	21522205	1897	1897	1897	1897	0
319	20230922	135800	21522205	1897	1897	1897	1897	0
320	20230922	135700	21522205	1897	1897	1897	1897	0
321	20230922	135600	21522205	1897	1897	1897	1897	0
322	20230922	135500	21522205	1897	1897	1897	1897	0
323	20230922	135400	21522205	1897	1897	1897	1897	0
324	20230922	135300	21522205	1897	1897	1897	1897	0
325	20230922	135200	21522205	1897	1897	1897	1897	0
326	20230922	135100	21522205	1897	1897	1897	1897	0
327	20230922	135000	21522205	1897	1893	1898	1893	37
328	20230922	134900	21452110	1893	1890	1893	1889	167
329	20230922	134800	21136490	1891	1892	1892	1891	261
330	20230922	134700	20642788	1893	1894	1894	1893	205
331	20230922	134600	20254623	1894	1895	1895	1894	25
332	20230922	134500	20207250	1898	1898	1898	1898	0
333	20230922	134400	20207250	1898	1898	1898	1898	200
334	20230922	134300	19827650	1899	1899	1899	1899	100
335	20230922	134200	19637750	1898	1898	1898	1898	526
336	20230922	134100	18639402	1899	1899	1899	1899	0
337	20230922	134000	18639402	1899	1899	1899	1899	0
338	20230922	133900	18639402	1899	1899	1899	1899	0
339	20230922	133800	18639402	1899	1899	1899	1899	0
340	20230922	133700	18639402	1899	1899	1899	1899	0
341	20230922	133600	18639402	1899	1899	1899	1899	0
342	20230922	133500	18639402	1899	1899	1899	1899	0
343	20230922	133400	18639402	1899	1899	1899	1899	0
344	20230922	133300	18639402	1899	1899	1899	1899	0
345	20230922	133200	18639402	1899	1899	1899	1899	0
346	20230922	133100	18639402	1899	1899	1899	1899	0
347	20230922	133000	18639402	1899	1899	1899	1899	0
348	20230922	132900	18639402	1899	1895	1899	1895	45
349	20230922	132800	18554107	1900	1900	1900	1900	0
350	20230922	132700	18554107	1900	1900	1900	1900	0
351	20230922	132600	18554107	1900	1900	1900	1900	0
352	20230922	132500	18554107	1900	1900	1900	1900	0
353	20230922	132400	18554107	1900	1900	1900	1900	2
354	20230922	132300	18550307	1900	1900	1900	1900	0
355	20230922	132200	18550307	1900	1900	1900	1900	2
356	20230922	132100	18546507	1900	1900	1900	1900	0
357	20230922	132000	18546507	1900	1900	1900	1900	0
358	20230922	131900	18546507	1900	1900	1900	1900	0
359	20230922	131800	18546507	1900	1900	1900	1900	0
360	20230922	131700	18546507	1900	1900	1900	1900	0
361	20230922	131600	18546507	1900	1900	1900	1900	0
362	20230922	131500	18546507	1900	1899	1900	1899	10
363	20230922	131400	18527516	1900	1900	1900	1900	0
364	20230922	131300	18527516	1900	1900	1900	1900	0
365	20230922	131200	18527516	1900	1900	1900	1900	0
366	20230922	131100	18527516	1900	1900	1900	1900	0
367	20230922	131000	18527516	1900	1900	1900	1900	0
368	20230922	130900	18527516	1900	1900	1900	1900	0
369	20230922	130800	18527516	1900	1900	1900	1900	0
370	20230922	130700	18527516	1900	1900	1900	1900	0
371	20230922	130600	18527516	1900	1900	1900	1900	0
372	20230922	130500	18527516	1900	1900	1900	1900	0
373	20230922	130400	18527516	1900	1900	1900	1900	0
374	20230922	130300	18527516	1900	1900	1900	1900	0
375	20230922	130200	18527516	1900	1900	1900	1900	0
376	20230922	130100	18527516	1900	1900	1900	1900	0
377	20230922	130000	18527516	1900	1900	1900	1900	0
378	20230922	125900	18527516	1900	1900	1900	1900	0
379	20230922	125800	18527516	1900	1900	1900	1900	0
380	20230922	125700	18527516	1900	1900	1900	1900	0
381	20230922	125600	18527516	1900	1900	1900	1900	0
382	20230922	125500	18527516	1900	1900	1900	1900	0
383	20230922	125400	18527516	1900	1900	1900	1900	0
384	20230922	125300	18527516	1900	1900	1900	1900	0
385	20230922	125200	18527516	1900	1900	1900	1900	0
386	20230922	125100	18527516	1900	1900	1900	1900	0
387	20230922	125000	18527516	1900	1900	1900	1900	0
388	20230922	124900	18527516	1900	1900	1900	1900	0
389	20230922	124800	18527516	1900	1900	1900	1900	0
390	20230922	124700	18527516	1900	1900	1900	1900	0
391	20230922	124600	18527516	1900	1900	1900	1900	0
392	20230922	124500	18527516	1900	1900	1900	1900	0
393	20230922	124400	18527516	1900	1900	1900	1900	0
394	20230922	124300	18527516	1900	1900	1900	1900	0
395	20230922	124200	18527516	1900	1900	1900	1900	0
396	20230922	124100	18527516	1900	1900	1900	1900	0
397	20230922	124000	18527516	1900	1900	1900	1900	0
398	20230922	123900	18527516	1900	1900	1900	1900	0
399	20230922	123800	18527516	1900	1900	1900	1900	0
400	20230922	123700	18527516	1900	1900	1900	1900	0
401	20230922	123600	18527516	1900	1900	1900	1900	0
402	20230922	123500	18527516	1900	1900	1900	1900	0
403	20230922	123400	18527516	1900	1900	1900	1900	0
404	20230922	123300	18527516	1900	1900	1900	1900	0
405	20230922	123200	18527516	1900	1900	1900	1900	0
406	20230922	123100	18527516	1900	1900	1900	1900	0
407	20230922	123000	18527516	1900	1900	1900	1900	0
408	20230922	122900	18527516	1900	1900	1900	1900	0
409	20230922	122800	18527516	1900	1900	1900	1900	0
410	20230922	122700	18527516	1900	1900	1900	1900	0
411	20230922	122600	18527516	1900	1900	1900	1900	0
412	20230922	122500	18527516	1900	1900	1900	1900	0
413	20230922	122400	18527516	1900	1900	1900	1900	0
414	20230922	122300	18527516	1900	1900	1900	1900	0
415	20230922	122200	18527516	1900	1900	1900	1900	0
416	20230922	122100	18527516	1900	1900	1900	1900	0
417	20230922	122000	18527516	1900	1900	1900	1900	0
418	20230922	121900	18527516	1900	1900	1900	1900	0
419	20230922	121800	18527516	1900	1900	1900	1900	200
420	20230922	121700	18147516	1900	1900	1900	1900	630
421	20230922	121600	16950516	1900	1900	1900	1900	0
422	20230922	121500	16950516	1900	1900	1900	1900	0
423	20230922	121400	16950516	1900	1900	1900	1900	0
424	20230922	121300	16950516	1900	1900	1900	1900	100
425	20230922	121200	16760516	1900	1900	1900	1900	0
426	20230922	121100	16760516	1900	1900	1900	1900	0
427	20230922	121000	16760516	1900	1900	1900	1900	0
428	20230922	120900	16760516	1900	1900	1900	1900	0
429	20230922	120800	16760516	1900	1893	1900	1893	2
430	20230922	120700	16756723	1900	1900	1900	1900	0
431	20230922	120600	16756723	1900	1894	1900	1894	12
432	20230922	120500	16733989	1895	1900	1900	1895	108
433	20230922	120400	16529294	1900	1900	1900	1900	0
434	20230922	120300	16529294	1900	1900	1900	1900	1
435	20230922	120200	16527394	1896	1897	1900	1896	13
436	20230922	120100	16502728	1900	1900	1900	1900	7
437	20230922	120000	16489428	1900	1900	1900	1897	4
438	20230922	115900	16481831	1898	1899	1901	1898	4
439	20230922	115800	16474232	1901	1901	1901	1901	0
440	20230922	115700	16474232	1901	1901	1901	1901	0
441	20230922	115600	16474232	1901	1901	1901	1901	0
442	20230922	115500	16474232	1901	1901	1901	1901	0
443	20230922	115400	16474232	1901	1901	1901	1901	0
444	20230922	115300	16474232	1901	1901	1901	1901	0
445	20230922	115200	16474232	1901	1901	1901	1901	1
446	20230922	115100	16472331	1900	1893	1900	1893	297
447	20230922	115000	15909396	1900	1900	1900	1900	3
448	20230922	114900	15903696	1900	1899	1900	1899	101
449	20230922	114800	15711896	1900	1900	1900	1900	0
450	20230922	114700	15711896	1900	1899	1900	1899	15
451	20230922	114600	15683408	1899	1899	1899	1899	0
452	20230922	114500	15683408	1899	1899	1899	1899	188
453	20230922	114400	15326396	1899	1899	1899	1899	0
454	20230922	114300	15326396	1899	1899	1899	1899	0
455	20230922	114200	15326396	1899	1899	1899	1899	100
456	20230922	114100	15136496	1902	1902	1902	1902	0
457	20230922	114000	15136496	1902	1902	1902	1902	0
458	20230922	113900	15136496	1902	1902	1902	1902	0
459	20230922	113800	15136496	1902	1902	1902	1902	0
460	20230922	113700	15136496	1902	1902	1902	1902	0
461	20230922	113600	15136496	1902	1902	1902	1902	0
462	20230922	113500	15136496	1902	1902	1902	1902	0
463	20230922	113400	15136496	1902	1902	1902	1902	0
464	20230922	113300	15136496	1902	1902	1902	1902	0
465	20230922	113200	15136496	1902	1900	1902	1900	20
466	20230922	113100	15098476	1902	1902	1902	1902	0
467	20230922	113000	15098476	1902	1902	1902	1902	0
468	20230922	112900	15098476	1902	1902	1902	1902	0
469	20230922	112800	15098476	1902	1902	1902	1902	0
470	20230922	112700	15098476	1902	1902	1902	1902	0
471	20230922	112600	15098476	1902	1902	1902	1902	0
472	20230922	112500	15098476	1902	1900	1902	1900	21
473	20230922	112400	15058574	1902	1902	1902	1902	0
474	20230922	112300	15058574	1902	1901	1902	1901	7
475	20230922	112200	15045265	1902	1902	1902	1902	0
476	20230922	112100	15045265	1902	1902	1902	1902	0
477	20230922	112000	15045265	1902	1902	1902	1902	0
478	20230922	111900	15045265	1902	1902	1902	1902	0
479	20230922	111800	15045265	1902	1902	1902	1902	0
480	20230922	111700	15045265	1902	1902	1902	1902	0
481	20230922	111600	15045265	1902	1902	1902	1902	1
482	20230922	111500	15043363	1902	1902	1902	1902	0
483	20230922	111400	15043363	1902	1902	1902	1902	7
484	20230922	111300	15030049	1902	1902	1902	1902	0
485	20230922	111200	15030049	1902	1902	1902	1902	0
486	20230922	111100	15030049	1902	1902	1902	1902	0
487	20230922	111000	15030049	1902	1901	1902	1901	145
488	20230922	110900	14754354	1901	1901	1901	1901	0
489	20230922	110800	14754354	1901	1901	1901	1901	0
490	20230922	110700	14754354	1901	1901	1901	1901	0
491	20230922	110600	14754354	1901	1901	1901	1901	0
492	20230922	110500	14754354	1901	1901	1901	1901	0
493	20230922	110400	14754354	1901	1901	1901	1901	0
494	20230922	110300	14754354	1901	1901	1901	1901	0
495	20230922	110200	14754354	1901	1901	1901	1901	0
496	20230922	110100	14754354	1901	1901	1901	1901	104
497	20230922	110000	14556650	1910	1910	1910	1910	0
498	20230922	105900	14556650	1910	1910	1910	1910	0
499	20230922	105800	14556650	1910	1910	1910	1910	0
500	20230922	105700	14556650	1910	1910	1910	1910	0
501	20230922	105600	14556650	1910	1910	1910	1910	0
502	20230922	105500	14556650	1910	1910	1910	1910	0
503	20230922	105400	14556650	1910	1910	1910	1910	214
504	20230922	105300	14147910	1910	1910	1910	1910	0
505	20230922	105200	14147910	1910	1910	1910	1910	0
506	20230922	105100	14147910	1910	1910	1910	1910	0
507	20230922	105000	14147910	1910	1910	1910	1910	0
508	20230922	104900	14147910	1910	1910	1910	1910	0
509	20230922	104800	14147910	1910	1910	1910	1910	0
510	20230922	104700	14147910	1910	1910	1910	1910	0
511	20230922	104600	14147910	1910	1910	1910	1910	0
512	20230922	104500	14147910	1910	1910	1910	1910	0
513	20230922	104400	14147910	1910	1910	1910	1910	257
514	20230922	104300	13657040	1910	1904	1910	1904	30
515	20230922	104200	13599815	1901	1901	1901	1901	97
516	20230922	104100	13415418	1901	1901	1901	1901	0
517	20230922	104000	13415418	1901	1901	1901	1901	0
518	20230922	103900	13415418	1901	1901	1901	1901	0
519	20230922	103800	13415418	1901	1901	1901	1901	0
520	20230922	103700	13415418	1901	1901	1901	1901	1
521	20230922	103600	13413517	1901	1901	1901	1901	11
522	20230922	103500	13392606	1901	1901	1901	1901	0
523	20230922	103400	13392606	1901	1901	1901	1901	0
524	20230922	103300	13392606	1901	1901	1901	1901	0
525	20230922	103200	13392606	1901	1901	1901	1901	0
526	20230922	103100	13392606	1901	1901	1901	1901	0
527	20230922	103000	13392606	1901	1901	1901	1901	0
528	20230922	102900	13392606	1901	1901	1901	1901	0
529	20230922	102800	13392606	1901	1899	1901	1899	633
530	20230922	102700	12190136	1900	1893	1900	1893	100
531	20230922	102600	12000499	1893	1890	1893	1890	86
532	20230922	102500	11837929	1890	1890	1890	1890	0
533	20230922	102400	11837929	1890	1890	1890	1890	0
534	20230922	102300	11837929	1890	1890	1890	1890	63
535	20230922	102200	11718859	1890	1890	1890	1890	0
536	20230922	102100	11718859	1890	1890	1890	1890	0
537	20230922	102000	11718859	1890	1890	1890	1890	0
538	20230922	101900	11718859	1890	1890	1890	1890	0
539	20230922	101800	11718859	1890	1890	1890	1890	0
540	20230922	101700	11718859	1890	1890	1890	1890	0
541	20230922	101600	11718859	1890	1890	1890	1890	0
542	20230922	101500	11718859	1890	1890	1890	1887	134
543	20230922	101400	11465965	1887	1887	1887	1887	11
544	20230922	101300	11445208	1887	1887	1887	1887	0
545	20230922	101200	11445208	1887	1887	1887	1887	0
546	20230922	101100	11445208	1887	1887	1887	1887	0
547	20230922	101000	11445208	1887	1887	1887	1887	0
548	20230922	100900	11445208	1887	1887	1887	1887	0
549	20230922	100800	11445208	1887	1887	1887	1887	0
550	20230922	100700	11445208	1887	1887	1887	1887	0
551	20230922	100600	11445208	1887	1887	1887	1887	0
552	20230922	100500	11445208	1887	1887	1887	1887	0
553	20230922	100400	11445208	1887	1887	1887	1887	0
554	20230922	100300	11445208	1887	1887	1887	1887	0
555	20230922	100200	11445208	1887	1881	1887	1881	106
556	20230922	100100	11245810	1882	1884	1884	1882	35
557	20230922	100000	11179916	1887	1887	1887	1887	0
558	20230922	095900	11179916	1887	1887	1887	1887	0
559	20230922	095800	11179916	1887	1887	1887	1887	0
560	20230922	095700	11179916	1887	1887	1887	1887	0
561	20230922	095600	11179916	1887	1887	1887	1887	0
562	20230922	095500	11179916	1887	1887	1887	1887	0
563	20230922	095400	11179916	1887	1887	1887	1887	0
564	20230922	095300	11179916	1887	1887	1887	1887	2
565	20230922	095200	11176142	1887	1887	1887	1887	0
566	20230922	095100	11176142	1887	1887	1887	1887	0
567	20230922	095000	11176142	1887	1887	1887	1887	0
568	20230922	094900	11176142	1887	1887	1887	1887	0
569	20230922	094800	11176142	1887	1887	1887	1887	0
570	20230922	094700	11176142	1887	1887	1887	1887	0
571	20230922	094600	11176142	1887	1887	1887	1887	0
572	20230922	094500	11176142	1887	1887	1887	1887	0
573	20230922	094400	11176142	1887	1887	1887	1887	10
574	20230922	094300	11157272	1889	1889	1889	1889	0
575	20230922	094200	11157272	1889	1889	1889	1889	0
576	20230922	094100	11157272	1889	1889	1889	1889	50
577	20230922	094000	11062822	1882	1882	1882	1882	1
578	20230922	093900	11060940	1889	1889	1889	1889	0
579	20230922	093800	11060940	1889	1889	1889	1889	2
580	20230922	093700	11057162	1889	1889	1889	1889	0
581	20230922	093600	11057162	1889	1889	1889	1889	1
582	20230922	093500	11055273	1891	1891	1891	1891	0
583	20230922	093400	11055273	1891	1891	1891	1891	2
584	20230922	093300	11051491	1893	1881	1893	1871	1101
585	20230922	093200	8991127	1893	1893	1894	1882	195
586	20230922	093100	8623088	1893	1893	1893	1893	0
587	20230922	093000	8623088	1893	1890	1893	1890	20
588	20230922	092900	8585282	1890	1890	1890	1890	4
589	20230922	092800	8577722	1896	1896	1896	1896	0
590	20230922	092700	8577722	1896	1896	1896	1896	0
591	20230922	092600	8577722	1896	1896	1896	1896	0
592	20230922	092500	8577722	1896	1896	1896	1896	0
593	20230922	092400	8577722	1896	1896	1896	1896	0
594	20230922	092300	8577722	1896	1896	1896	1896	0
595	20230922	092200	8577722	1896	1896	1896	1896	0
596	20230922	092100	8577722	1896	1896	1896	1896	0
597	20230922	092000	8577722	1896	1882	1896	1882	178
598	20230922	091900	8241766	1881	1881	1881	1881	541
599	20230922	091800	7224145	1881	1880	1881	1880	1402
600	20230922	091700	4587485	1879	1879	1879	1879	0
601	20230922	091600	4587485	1879	1873	1879	1873	301
602	20230922	091500	4023706	1881	1881	1881	1881	0
603	20230922	091400	4023706	1881	1881	1881	1881	5
604	20230922	091300	4014301	1881	1881	1881	1881	0
605	20230922	091200	4014301	1881	1881	1881	1881	200
606	20230922	091100	3638101	1881	1873	1881	1873	603
607	20230922	091000	2508650	1871	1871	1871	1871	0
608	20230922	090900	2508650	1871	1871	1873	1871	10
609	20230922	090800	2489932	1860	1872	1872	1860	622
610	20230922	090700	1332841	1870	1870	1870	1870	0
611	20230922	090600	1332841	1870	1870	1870	1870	139
612	20230922	090500	1072911	1871	1873	1873	1870	36
613	20230922	090400	1005516	1873	1878	1878	1873	103
614	20230922	090300	812257	1881	1882	1882	1881	40
615	20230922	090200	736997	1876	1873	1883	1873	32
616	20230922	090100	676798	1878	1879	1879	1878	306
617	20230922	090000	101844	1886	1886	1886	1886	54