KissMeData/018500/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185800	1092226524	1863	1863	1863	1863	3857
3	20230918	185700	1092226524	1863	1863	1863	1863	0
4	20230918	185600	1092226524	1863	1863	1863	1863	0
5	20230918	185500	1092226524	1863	1863	1863	1863	0
6	20230918	185400	1092226524	1863	1863	1863	1863	0
7	20230918	185300	1092226524	1863	1863	1863	1863	0
8	20230918	185200	1092226524	1863	1863	1863	1863	0
9	20230918	185100	1092226524	1863	1863	1863	1863	0
10	20230918	185000	1092226524	1863	1863	1863	1863	0
11	20230918	184900	1092226524	1863	1863	1863	1863	0
12	20230918	184800	1092226524	1863	1863	1863	1863	0
13	20230918	184700	1092226524	1863	1863	1863	1863	0
14	20230918	184600	1092226524	1863	1863	1863	1863	0
15	20230918	184500	1092226524	1863	1863	1863	1863	0
16	20230918	184400	1092226524	1863	1863	1863	1863	0
17	20230918	184300	1092226524	1863	1863	1863	1863	0
18	20230918	184200	1092226524	1863	1863	1863	1863	0
19	20230918	184100	1092226524	1863	1863	1863	1863	0
20	20230918	184000	1092226524	1863	1863	1863	1863	0
21	20230918	183900	1092226524	1863	1863	1863	1863	0
22	20230918	183800	1092226524	1863	1863	1863	1863	0
23	20230918	183700	1092226524	1863	1863	1863	1863	0
24	20230918	183600	1092226524	1863	1863	1863	1863	0
25	20230918	183500	1092226524	1863	1863	1863	1863	0
26	20230918	183400	1092226524	1863	1863	1863	1863	0
27	20230918	183300	1092226524	1863	1863	1863	1863	0
28	20230918	183200	1092226524	1863	1863	1863	1863	0
29	20230918	183100	1092226524	1863	1863	1863	1863	0
30	20230918	183000	1092226524	1863	1863	1863	1863	0
31	20230918	182900	1092226524	1863	1863	1863	1863	0
32	20230918	182800	1092226524	1863	1863	1863	1863	3857
33	20230918	182700	1092226524	1863	1863	1863	1863	0
34	20230918	182600	1092226524	1863	1863	1863	1863	0
35	20230918	182500	1092226524	1863	1863	1863	1863	0
36	20230918	182400	1092226524	1863	1863	1863	1863	0
37	20230918	182300	1092226524	1863	1863	1863	1863	0
38	20230918	182200	1092226524	1863	1863	1863	1863	0
39	20230918	182100	1092226524	1863	1863	1863	1863	0
40	20230918	182000	1092226524	1863	1863	1863	1863	0
41	20230918	181900	1092226524	1863	1863	1863	1863	0
42	20230918	181800	1092226524	1863	1863	1863	1863	0
43	20230918	181700	1092226524	1863	1863	1863	1863	0
44	20230918	181600	1092226524	1863	1863	1863	1863	0
45	20230918	181500	1092226524	1863	1863	1863	1863	0
46	20230918	181400	1092226524	1863	1863	1863	1863	0
47	20230918	181300	1092226524	1863	1863	1863	1863	0
48	20230918	181200	1092226524	1863	1863	1863	1863	0
49	20230918	181100	1092226524	1863	1863	1863	1863	0
50	20230918	181000	1092226524	1863	1863	1863	1863	0
51	20230918	180900	1092226524	1863	1863	1863	1863	0
52	20230918	180800	1092226524	1863	1863	1863	1863	0
53	20230918	180700	1092226524	1863	1863	1863	1863	0
54	20230918	180600	1092226524	1863	1863	1863	1863	0
55	20230918	180500	1092226524	1863	1863	1863	1863	0
56	20230918	180400	1092226524	1863	1863	1863	1863	0
57	20230918	180300	1092226524	1863	1863	1863	1863	0
58	20230918	180200	1092226524	1863	1863	1863	1863	0
59	20230918	180100	1092226524	1863	1863	1863	1863	0
60	20230918	180000	1092226524	1863	1863	1863	1863	0
61	20230918	175900	1092226524	1863	1863	1863	1863	0
62	20230918	175800	1092226524	1863	1863	1863	1863	3857
63	20230918	175700	1092226524	1863	1863	1863	1863	0
64	20230918	175600	1092226524	1863	1863	1863	1863	0
65	20230918	175500	1092226524	1863	1863	1863	1863	0
66	20230918	175400	1092226524	1863	1863	1863	1863	0
67	20230918	175300	1092226524	1863	1863	1863	1863	0
68	20230918	175200	1092226524	1863	1863	1863	1863	0
69	20230918	175100	1092226524	1863	1863	1863	1863	0
70	20230918	175000	1092226524	1863	1863	1863	1863	0
71	20230918	174900	1092226524	1863	1863	1863	1863	0
72	20230918	174800	1092226524	1863	1863	1863	1863	0
73	20230918	174700	1092226524	1863	1863	1863	1863	0
74	20230918	174600	1092226524	1863	1863	1863	1863	0
75	20230918	174500	1092226524	1863	1863	1863	1863	0
76	20230918	174400	1092226524	1863	1863	1863	1863	0
77	20230918	174300	1092226524	1863	1863	1863	1863	0
78	20230918	174200	1092226524	1863	1863	1863	1863	0
79	20230918	174100	1092226524	1863	1863	1863	1863	0
80	20230918	174000	1092226524	1863	1863	1863	1863	0
81	20230918	173900	1092226524	1863	1863	1863	1863	0
82	20230918	173800	1092226524	1863	1863	1863	1863	0
83	20230918	173700	1092226524	1863	1863	1863	1863	0
84	20230918	173600	1092226524	1863	1863	1863	1863	0
85	20230918	173500	1092226524	1863	1863	1863	1863	0
86	20230918	173400	1092226524	1863	1863	1863	1863	0
87	20230918	173300	1092226524	1863	1863	1863	1863	0
88	20230918	173200	1092226524	1863	1863	1863	1863	0
89	20230918	173100	1092226524	1863	1863	1863	1863	0
90	20230918	173000	1092226524	1863	1863	1863	1863	0
91	20230918	172900	1092226524	1863	1863	1863	1863	0
92	20230918	172800	1092226524	1863	1863	1863	1863	3857
93	20230918	172700	1092226524	1863	1863	1863	1863	0
94	20230918	172600	1092226524	1863	1863	1863	1863	0
95	20230918	172500	1092226524	1863	1863	1863	1863	0
96	20230918	172400	1092226524	1863	1863	1863	1863	0
97	20230918	172300	1092226524	1863	1863	1863	1863	0
98	20230918	172200	1092226524	1863	1863	1863	1863	0
99	20230918	172100	1092226524	1863	1863	1863	1863	0
100	20230918	172000	1092226524	1863	1863	1863	1863	0
101	20230918	171900	1092226524	1863	1863	1863	1863	0
102	20230918	171800	1092226524	1863	1863	1863	1863	0
103	20230918	171700	1092226524	1863	1863	1863	1863	0
104	20230918	171600	1092226524	1863	1863	1863	1863	0
105	20230918	171500	1092226524	1863	1863	1863	1863	0
106	20230918	171400	1092226524	1863	1863	1863	1863	0
107	20230918	171300	1092226524	1863	1863	1863	1863	0
108	20230918	171200	1092226524	1863	1863	1863	1863	0
109	20230918	171100	1092226524	1863	1863	1863	1863	0
110	20230918	171000	1092226524	1863	1863	1863	1863	0
111	20230918	170900	1092226524	1863	1863	1863	1863	0
112	20230918	170800	1092226524	1863	1863	1863	1863	0
113	20230918	170700	1092226524	1863	1863	1863	1863	0
114	20230918	170600	1092226524	1863	1863	1863	1863	0
115	20230918	170500	1092226524	1863	1863	1863	1863	0
116	20230918	170400	1092226524	1863	1863	1863	1863	0
117	20230918	170300	1092226524	1863	1863	1863	1863	0
118	20230918	170200	1092226524	1863	1863	1863	1863	0
119	20230918	170100	1092226524	1863	1863	1863	1863	0
120	20230918	170000	1092226524	1863	1863	1863	1863	0
121	20230918	165900	1092226524	1863	1863	1863	1863	0
122	20230918	165800	1092226524	1863	1863	1863	1863	3857
123	20230918	165700	1092226524	1863	1863	1863	1863	0
124	20230918	165600	1092226524	1863	1863	1863	1863	0
125	20230918	165500	1092226524	1863	1863	1863	1863	0
126	20230918	165400	1092226524	1863	1863	1863	1863	0
127	20230918	165300	1092226524	1863	1863	1863	1863	0
128	20230918	165200	1092226524	1863	1863	1863	1863	0
129	20230918	165100	1092226524	1863	1863	1863	1863	0
130	20230918	165000	1092226524	1863	1863	1863	1863	0
131	20230918	164900	1092226524	1863	1863	1863	1863	0
132	20230918	164800	1092226524	1863	1863	1863	1863	0
133	20230918	164700	1092226524	1863	1863	1863	1863	0
134	20230918	164600	1092226524	1863	1863	1863	1863	0
135	20230918	164500	1092226524	1863	1863	1863	1863	0
136	20230918	164400	1092226524	1863	1863	1863	1863	0
137	20230918	164300	1092226524	1863	1863	1863	1863	0
138	20230918	164200	1092226524	1863	1863	1863	1863	0
139	20230918	164100	1092226524	1863	1863	1863	1863	0
140	20230918	164000	1092226524	1863	1863	1863	1863	0
141	20230918	163900	1092226524	1863	1863	1863	1863	0
142	20230918	163800	1092226524	1863	1863	1863	1863	0
143	20230918	163700	1092226524	1863	1863	1863	1863	0
144	20230918	163600	1092226524	1863	1863	1863	1863	0
145	20230918	163500	1092226524	1863	1863	1863	1863	0
146	20230918	163400	1092226524	1863	1863	1863	1863	0
147	20230918	163300	1092226524	1863	1863	1863	1863	0
148	20230918	163200	1092226524	1863	1863	1863	1863	0
149	20230918	163100	1092226524	1863	1863	1863	1863	0
150	20230918	163000	1092226524	1863	1863	1863	1863	0
151	20230918	162900	1092226524	1863	1863	1863	1863	0
152	20230918	162800	1092226524	1863	1863	1863	1863	3857
153	20230918	162700	1092226524	1863	1863	1863	1863	0
154	20230918	162600	1092226524	1863	1863	1863	1863	0
155	20230918	162500	1092226524	1863	1863	1863	1863	0
156	20230918	162400	1092226524	1863	1863	1863	1863	0
157	20230918	162300	1092226524	1863	1863	1863	1863	0
158	20230918	162200	1092226524	1863	1863	1863	1863	0
159	20230918	162100	1092226524	1863	1863	1863	1863	0
160	20230918	162000	1092226524	1863	1863	1863	1863	0
161	20230918	161900	1092226524	1863	1863	1863	1863	0
162	20230918	161800	1092226524	1863	1863	1863	1863	0
163	20230918	161700	1092226524	1863	1863	1863	1863	0
164	20230918	161600	1092226524	1863	1863	1863	1863	0
165	20230918	161500	1092226524	1863	1863	1863	1863	0
166	20230918	161400	1092226524	1863	1863	1863	1863	0
167	20230918	161300	1092226524	1863	1863	1863	1863	0
168	20230918	161200	1092226524	1863	1863	1863	1863	0
169	20230918	161100	1092226524	1863	1863	1863	1863	0
170	20230918	161000	1092226524	1863	1863	1863	1863	0
171	20230918	160900	1092226524	1863	1863	1863	1863	0
172	20230918	160800	1092226524	1863	1863	1863	1863	0
173	20230918	160700	1092226524	1863	1863	1863	1863	0
174	20230918	160600	1092226524	1863	1863	1863	1863	0
175	20230918	160500	1092226524	1863	1863	1863	1863	0
176	20230918	160400	1092226524	1863	1863	1863	1863	0
177	20230918	160300	1092226524	1863	1863	1863	1863	0
178	20230918	160200	1092226524	1863	1863	1863	1863	0
179	20230918	160100	1092226524	1863	1863	1863	1863	0
180	20230918	160000	1092226524	1863	1863	1863	1863	0
181	20230918	155900	1092226524	1863	1863	1863	1863	0
182	20230918	155800	1092226524	1863	1863	1863	1863	3857
183	20230918	155700	1092226524	1863	1863	1863	1863	0
184	20230918	155600	1092226524	1863	1863	1863	1863	0
185	20230918	155500	1092226524	1863	1863	1863	1863	0
186	20230918	155400	1092226524	1863	1863	1863	1863	0
187	20230918	155300	1092226524	1863	1863	1863	1863	0
188	20230918	155200	1092226524	1863	1863	1863	1863	0
189	20230918	155100	1092226524	1863	1863	1863	1863	0
190	20230918	155000	1092226524	1863	1863	1863	1863	0
191	20230918	154900	1092226524	1863	1863	1863	1863	0
192	20230918	154800	1092226524	1863	1863	1863	1863	0
193	20230918	154700	1092226524	1863	1863	1863	1863	0
194	20230918	154600	1092226524	1863	1863	1863	1863	0
195	20230918	154500	1092226524	1863	1863	1863	1863	0
196	20230918	154400	1092226524	1863	1863	1863	1863	0
197	20230918	154300	1092226524	1863	1863	1863	1863	0
198	20230918	154200	1092226524	1863	1863	1863	1863	0
199	20230918	154100	1092226524	1863	1863	1863	1863	0
200	20230918	154000	1092226524	1863	1863	1863	1863	0
201	20230918	153900	1092226524	1863	1863	1863	1863	0
202	20230918	153800	1092226524	1863	1863	1863	1863	0
203	20230918	153700	1092226524	1863	1863	1863	1863	0
204	20230918	153600	1092226524	1863	1863	1863	1863	0
205	20230918	153500	1092226524	1863	1863	1863	1863	0
206	20230918	153400	1092226524	1863	1863	1863	1863	0
207	20230918	153300	1092226524	1863	1863	1863	1863	0
208	20230918	153200	1092226524	1863	1863	1863	1863	0
209	20230918	153100	1092226524	1863	1863	1863	1863	0
210	20230918	153000	1092226524	1863	1863	1863	1863	3857
211	20230918	152900	1085040933	1862	1862	1862	1862	0
212	20230918	152800	1085040933	1862	1862	1862	1862	0
213	20230918	152700	1085040933	1862	1862	1862	1862	0
214	20230918	152600	1085040933	1862	1862	1862	1862	0
215	20230918	152500	1085040933	1862	1862	1862	1862	0
216	20230918	152400	1085040933	1862	1862	1862	1862	0
217	20230918	152300	1085040933	1862	1862	1862	1862	0
218	20230918	152200	1085040933	1862	1862	1862	1862	0
219	20230918	152100	1085040933	1862	1862	1862	1862	0
220	20230918	152000	1085040933	1862	1862	1862	1862	0
221	20230918	151900	1085040933	1862	1861	1862	1861	1655
222	20230918	151800	1081960440	1863	1863	1863	1863	10
223	20230918	151700	1081941810	1864	1864	1864	1864	1068
224	20230918	151600	1079951058	1861	1861	1861	1861	460
225	20230918	151500	1079094998	1864	1864	1864	1864	30
226	20230918	151400	1079039078	1864	1861	1864	1861	555
227	20230918	151300	1078004723	1864	1864	1864	1864	54
228	20230918	151200	1077904067	1863	1864	1864	1863	5647
229	20230918	151100	1067383548	1864	1863	1864	1863	2342
230	20230918	151000	1063018987	1863	1862	1863	1862	110
231	20230918	150900	1062814082	1863	1863	1864	1863	2196
232	20230918	150800	1058720771	1863	1863	1863	1863	0
233	20230918	150700	1058720771	1863	1863	1863	1859	9185
234	20230918	150600	1041627055	1864	1865	1867	1864	2097
235	20230918	150500	1037716097	1865	1865	1865	1865	42
236	20230918	150400	1037637767	1865	1865	1865	1865	45
237	20230918	150300	1037553842	1865	1865	1865	1865	3021
238	20230918	150200	1031919677	1865	1865	1865	1865	6563
239	20230918	150100	1019679682	1865	1865	1865	1865	2512
240	20230918	150000	1014994802	1865	1865	1866	1865	402
241	20230918	145900	1014245071	1867	1867	1867	1867	0
242	20230918	145800	1014245071	1867	1867	1867	1867	0
243	20230918	145700	1014245071	1867	1867	1867	1867	0
244	20230918	145600	1014245071	1867	1867	1867	1867	514
245	20230918	145500	1013285433	1867	1866	1867	1866	79
246	20230918	145400	1013137950	1865	1865	1865	1865	3299
247	20230918	145300	1006985315	1865	1865	1865	1865	151
248	20230918	145200	1006703700	1865	1865	1865	1865	176
249	20230918	145100	1006375460	1865	1865	1865	1865	225
250	20230918	145000	1005955835	1865	1862	1865	1862	430
251	20230918	144900	1005154065	1865	1862	1865	1862	618
252	20230918	144800	1004002602	1865	1863	1865	1863	2353
253	20230918	144700	999616783	1863	1864	1864	1863	807
254	20230918	144600	998112537	1863	1863	1863	1863	0
255	20230918	144500	998112537	1863	1864	1864	1862	5
256	20230918	144400	998103221	1860	1861	1861	1860	18692
257	20230918	144300	963327163	1862	1862	1862	1862	350
258	20230918	144200	962675463	1864	1864	1864	1864	0
259	20230918	144100	962675463	1864	1864	1864	1864	0
260	20230918	144000	962675463	1864	1861	1864	1861	606
261	20230918	143900	961547652	1861	1864	1864	1861	143
262	20230918	143800	961281496	1861	1861	1861	1861	1224
263	20230918	143700	959003632	1861	1862	1862	1861	3262
264	20230918	143600	952929912	1862	1862	1862	1862	111
265	20230918	143500	952723230	1863	1863	1863	1863	1171
266	20230918	143400	950541657	1863	1865	1865	1863	614
267	20230918	143300	949396777	1865	1865	1865	1865	646
268	20230918	143200	948191987	1865	1866	1866	1865	2544
269	20230918	143100	943447254	1868	1867	1868	1867	2000
270	20230918	143000	939711294	1867	1866	1867	1866	371
271	20230918	142900	939018998	1865	1865	1865	1865	2158
272	20230918	142800	934994328	1863	1863	1863	1863	0
273	20230918	142700	934994328	1863	1863	1863	1863	2700
274	20230918	142600	929964228	1863	1863	1863	1863	1480
275	20230918	142500	927206988	1862	1862	1862	1862	0
276	20230918	142400	927206988	1862	1862	1862	1862	0
277	20230918	142300	927206988	1862	1862	1862	1862	0
278	20230918	142200	927206988	1862	1863	1863	1862	2
279	20230918	142100	927203263	1865	1865	1865	1865	0
280	20230918	142000	927203263	1865	1865	1865	1865	10
281	20230918	141900	927184613	1865	1865	1865	1865	0
282	20230918	141800	927184613	1865	1865	1865	1865	100
283	20230918	141700	926998113	1865	1865	1865	1865	0
284	20230918	141600	926998113	1865	1865	1865	1865	1
285	20230918	141500	926996248	1861	1864	1864	1861	1000
286	20230918	141400	925134992	1865	1865	1865	1865	1
287	20230918	141300	925133127	1860	1862	1862	1860	14705
288	20230918	141200	897770788	1862	1862	1862	1861	10056
289	20230918	141100	879056516	1862	1862	1862	1862	1422
290	20230918	141000	876408752	1862	1863	1863	1861	3857
291	20230918	140900	869227195	1865	1864	1865	1864	62
292	20230918	140800	869111625	1863	1863	1863	1863	0
293	20230918	140700	869111625	1863	1863	1863	1863	200
294	20230918	140600	868739025	1863	1864	1864	1863	1000
295	20230918	140500	866875895	1863	1863	1863	1863	0
296	20230918	140400	866875895	1863	1863	1863	1863	2989
297	20230918	140300	861307388	1863	1864	1864	1863	772
298	20230918	140200	859868572	1867	1867	1867	1867	108
299	20230918	140100	859666936	1867	1867	1867	1867	0
300	20230918	140000	859666936	1867	1867	1867	1867	739
301	20230918	135900	858287223	1870	1870	1870	1870	300
302	20230918	135800	857726223	1867	1865	1867	1865	1962
303	20230918	135700	854064913	1864	1864	1864	1864	0
304	20230918	135600	854064913	1864	1864	1864	1864	7
305	20230918	135500	854051865	1863	1864	1864	1863	3910
306	20230918	135400	846765633	1864	1865	1865	1864	587
307	20230918	135300	845671460	1864	1865	1865	1864	1448
308	20230918	135200	842971792	1865	1866	1866	1865	3264
309	20230918	135100	836884423	1867	1868	1868	1867	2
310	20230918	135000	836880688	1870	1870	1870	1870	20
311	20230918	134900	836843288	1870	1869	1870	1869	101
312	20230918	134800	836654437	1869	1869	1869	1869	0
313	20230918	134700	836654437	1869	1869	1869	1869	0
314	20230918	134600	836654437	1869	1866	1869	1865	1001
315	20230918	134500	834787392	1868	1868	1868	1868	200
316	20230918	134400	834413792	1868	1868	1868	1868	60
317	20230918	134300	834301712	1865	1865	1865	1865	0
318	20230918	134200	834301712	1865	1865	1865	1865	395
319	20230918	134100	833565037	1865	1865	1865	1865	9379
320	20230918	134000	816073202	1865	1867	1867	1865	9132
321	20230918	133900	799032980	1869	1869	1869	1869	0
322	20230918	133800	799032980	1869	1869	1869	1869	0
323	20230918	133700	799032980	1869	1869	1869	1869	0
324	20230918	133600	799032980	1869	1869	1869	1869	1
325	20230918	133500	799031111	1869	1868	1869	1868	11
326	20230918	133400	799010562	1869	1869	1869	1869	2
327	20230918	133300	799006824	1867	1867	1867	1867	285
328	20230918	133200	798474729	1867	1869	1869	1867	1001
329	20230918	133100	796605828	1870	1870	1870	1870	0
330	20230918	133000	796605828	1870	1870	1870	1870	0
331	20230918	132900	796605828	1870	1870	1870	1870	11
332	20230918	132800	796585258	1870	1870	1870	1870	7
333	20230918	132700	796572168	1870	1868	1870	1868	455
334	20230918	132600	795722218	1870	1870	1870	1870	0
335	20230918	132500	795722218	1870	1870	1870	1868	19
336	20230918	132400	795686690	1870	1870	1870	1870	0
337	20230918	132300	795686690	1870	1870	1870	1870	2
338	20230918	132200	795682950	1870	1868	1870	1868	539
339	20230918	132100	794676096	1866	1866	1866	1866	10
340	20230918	132000	794657436	1866	1866	1866	1866	155
341	20230918	131900	794368206	1866	1868	1868	1866	3095
342	20230918	131800	788589792	1868	1868	1868	1868	367
343	20230918	131700	787904236	1868	1868	1868	1868	0
344	20230918	131600	787904236	1868	1868	1868	1868	0
345	20230918	131500	787904236	1868	1868	1868	1868	634
346	20230918	131400	786719924	1867	1867	1867	1867	0
347	20230918	131300	786719924	1867	1870	1870	1867	822
348	20230918	131200	785185247	1870	1867	1870	1867	3107
349	20230918	131100	779377986	1867	1866	1867	1866	2664
350	20230918	131000	774404475	1866	1866	1866	1866	1776
351	20230918	130900	771090459	1867	1867	1867	1867	200
352	20230918	130800	770717059	1867	1869	1869	1867	1536
353	20230918	130700	767848748	1869	1869	1869	1869	16
354	20230918	130600	767818844	1869	1871	1871	1869	406
355	20230918	130500	767060018	1871	1871	1871	1869	310
356	20230918	130400	766480201	1871	1871	1871	1871	50
357	20230918	130300	766386651	1871	1871	1871	1871	0
358	20230918	130200	766386651	1871	1871	1871	1871	0
359	20230918	130100	766386651	1871	1871	1871	1871	0
360	20230918	130000	766386651	1871	1871	1871	1871	412
361	20230918	125900	765615799	1871	1871	1871	1871	138
362	20230918	125800	765357601	1871	1871	1871	1871	0
363	20230918	125700	765357601	1871	1870	1871	1870	301
364	20230918	125600	764794431	1870	1873	1873	1870	1350
365	20230918	125500	762268621	1872	1872	1872	1872	9
366	20230918	125400	762251773	1872	1872	1872	1872	0
367	20230918	125300	762251773	1872	1872	1872	1872	0
368	20230918	125200	762251773	1872	1872	1872	1872	0
369	20230918	125100	762251773	1872	1872	1872	1872	100
370	20230918	125000	762064573	1872	1872	1872	1872	1781
371	20230918	124900	758730541	1874	1874	1874	1874	1
372	20230918	124800	758728667	1872	1872	1872	1872	35
373	20230918	124700	758663147	1873	1873	1873	1873	500
374	20230918	124600	757726647	1872	1872	1872	1872	0
375	20230918	124500	757726647	1872	1872	1872	1872	1149
376	20230918	124400	755575719	1872	1872	1872	1872	401
377	20230918	124300	754825047	1871	1871	1871	1871	300
378	20230918	124200	754263747	1871	1871	1871	1871	0
379	20230918	124100	754263747	1871	1871	1871	1871	92
380	20230918	124000	754091615	1871	1871	1871	1871	101
381	20230918	123900	753902644	1871	1871	1871	1871	1807
382	20230918	123800	750521747	1871	1871	1871	1871	1094
383	20230918	123700	748474873	1870	1870	1870	1870	0
384	20230918	123600	748474873	1870	1870	1870	1870	0
385	20230918	123500	748474873	1870	1870	1870	1870	1449
386	20230918	123400	745765243	1870	1870	1870	1870	300
387	20230918	123300	745204243	1868	1868	1868	1868	99
388	20230918	123200	745019311	1870	1870	1870	1868	509
389	20230918	123100	744068487	1870	1870	1870	1870	1700
390	20230918	123000	740889487	1870	1870	1870	1870	9
391	20230918	122900	740872657	1870	1870	1870	1870	1
392	20230918	122800	740870787	1868	1868	1868	1868	1
393	20230918	122700	740868919	1868	1867	1868	1867	1900
394	20230918	122600	737320119	1868	1868	1868	1868	0
395	20230918	122500	737320119	1868	1868	1868	1868	7
396	20230918	122400	737307043	1868	1867	1868	1867	5
397	20230918	122300	737297707	1868	1866	1868	1866	468
398	20230918	122200	736424034	1863	1867	1867	1860	27511
399	20230918	122100	685171454	1868	1868	1868	1868	1
400	20230918	122000	685169586	1867	1867	1867	1867	30
401	20230918	121900	685113576	1867	1867	1867	1867	0
402	20230918	121800	685113576	1867	1867	1867	1867	471
403	20230918	121700	684234219	1867	1867	1867	1867	12
404	20230918	121600	684211815	1867	1868	1868	1867	16
405	20230918	121500	684181940	1868	1868	1868	1868	1
406	20230918	121400	684180072	1865	1867	1867	1865	411
407	20230918	121300	683413554	1865	1865	1865	1865	53
408	20230918	121200	683314709	1865	1865	1865	1865	222
409	20230918	121100	682900679	1865	1868	1868	1865	9735
410	20230918	121000	664740267	1868	1868	1868	1868	0
411	20230918	120900	664740267	1868	1868	1868	1868	1340
412	20230918	120800	662237147	1869	1869	1870	1869	534
413	20230918	120700	661239099	1869	1869	1869	1869	0
414	20230918	120600	661239099	1869	1869	1869	1869	0
415	20230918	120500	661239099	1869	1870	1870	1869	280
416	20230918	120400	660715778	1870	1870	1870	1870	23
417	20230918	120300	660672768	1869	1869	1870	1869	110
418	20230918	120200	660467154	1870	1870	1870	1870	2
419	20230918	120100	660463414	1869	1870	1870	1869	11
420	20230918	120000	660442854	1869	1871	1871	1869	711
421	20230918	115900	659113404	1872	1870	1872	1870	268
422	20230918	115800	658612242	1872	1872	1872	1872	0
423	20230918	115700	658612242	1872	1870	1872	1870	194
424	20230918	115600	658249322	1870	1872	1872	1870	525
425	20230918	115500	657266770	1872	1872	1872	1872	27
426	20230918	115400	657216226	1872	1873	1873	1872	495
427	20230918	115300	656289096	1875	1875	1875	1875	0
428	20230918	115200	656289096	1875	1875	1875	1875	26
429	20230918	115100	656240346	1875	1875	1875	1875	0
430	20230918	115000	656240346	1875	1879	1879	1875	2
431	20230918	114900	656236592	1873	1873	1873	1873	512
432	20230918	114800	655277616	1883	1883	1883	1883	0
433	20230918	114700	655277616	1883	1883	1883	1876	1069
434	20230918	114600	653271092	1872	1870	1872	1868	8069
435	20230918	114500	638191229	1870	1871	1871	1870	100
436	20230918	114400	638004144	1871	1871	1871	1871	0
437	20230918	114300	638004144	1871	1871	1871	1871	0
438	20230918	114200	638004144	1871	1871	1871	1871	1
439	20230918	114100	638002273	1875	1875	1875	1875	230
440	20230918	114000	637571023	1875	1875	1875	1875	10
441	20230918	113900	637552273	1884	1880	1892	1880	3351
442	20230918	113800	631238528	1874	1878	1883	1874	1280
443	20230918	113700	628833913	1877	1875	1877	1875	2067
444	20230918	113600	624955267	1875	1875	1875	1875	53
445	20230918	113500	624855892	1875	1875	1875	1875	0
446	20230918	113400	624855892	1875	1875	1875	1875	0
447	20230918	113300	624855892	1875	1875	1875	1875	0
448	20230918	113200	624855892	1875	1875	1875	1875	1000
449	20230918	113100	622980892	1875	1875	1875	1875	1520
450	20230918	113000	620130892	1870	1870	1870	1870	0
451	20230918	112900	620130892	1870	1870	1870	1870	0
452	20230918	112800	620130892	1870	1870	1870	1870	38
453	20230918	112700	620059832	1870	1870	1870	1870	0
454	20230918	112600	620059832	1870	1870	1870	1870	0
455	20230918	112500	620059832	1870	1874	1874	1869	7000
456	20230918	112400	606968575	1874	1874	1874	1874	447
457	20230918	112300	606130897	1875	1875	1875	1875	27
458	20230918	112200	606080272	1876	1876	1876	1876	43
459	20230918	112100	605999604	1874	1875	1875	1874	490
460	20230918	112000	605081128	1874	1874	1874	1874	0
461	20230918	111900	605081128	1874	1874	1874	1874	30
462	20230918	111800	605024908	1874	1875	1875	1874	3
463	20230918	111700	605019285	1873	1873	1873	1873	0
464	20230918	111600	605019285	1873	1873	1873	1873	0
465	20230918	111500	605019285	1873	1873	1873	1873	0
466	20230918	111400	605019285	1873	1873	1873	1873	390
467	20230918	111300	604288815	1872	1873	1873	1872	151
468	20230918	111200	604006142	1871	1871	1871	1871	0
469	20230918	111100	604006142	1871	1871	1871	1871	97
470	20230918	111000	603824655	1871	1870	1873	1870	5744
471	20230918	110900	593083229	1870	1873	1873	1870	5200
472	20230918	110800	583355033	1873	1873	1873	1873	200
473	20230918	110700	582980433	1873	1873	1873	1873	36
474	20230918	110600	582913005	1873	1873	1873	1873	952
475	20230918	110500	581129909	1873	1873	1873	1872	291
476	20230918	110400	580584901	1873	1873	1873	1873	2
477	20230918	110300	580581155	1873	1873	1873	1873	300
478	20230918	110200	580019255	1874	1874	1874	1874	200
479	20230918	110100	579644455	1875	1877	1877	1875	3571
480	20230918	110000	572944908	1878	1878	1878	1878	0
481	20230918	105900	572944908	1878	1878	1878	1878	30
482	20230918	105800	572888568	1878	1878	1879	1878	420
483	20230918	105700	572099803	1879	1881	1882	1879	278
484	20230918	105600	571577212	1882	1882	1882	1882	1241
485	20230918	105500	569241650	1882	1882	1882	1882	0
486	20230918	105400	569241650	1882	1882	1882	1882	0
487	20230918	105300	569241650	1882	1882	1882	1882	168
488	20230918	105200	568925474	1882	1882	1882	1882	138
489	20230918	105100	568665758	1882	1883	1883	1882	551
490	20230918	105000	567628762	1883	1883	1883	1883	0
491	20230918	104900	567628762	1883	1883	1883	1883	5
492	20230918	104800	567619347	1883	1882	1883	1882	21
493	20230918	104700	567579824	1880	1880	1880	1880	0
494	20230918	104600	567579824	1880	1880	1880	1880	205
495	20230918	104500	567194424	1879	1879	1879	1879	23
496	20230918	104400	567151207	1879	1879	1879	1879	0
497	20230918	104300	567151207	1879	1879	1879	1879	228
498	20230918	104200	566722795	1879	1879	1879	1879	5
499	20230918	104100	566713400	1879	1879	1879	1879	7
500	20230918	104000	566700247	1879	1879	1879	1879	16
501	20230918	103900	566670183	1879	1879	1879	1879	0
502	20230918	103800	566670183	1879	1879	1879	1879	19571
503	20230918	103700	529896274	1879	1879	1879	1879	370
504	20230918	103600	529201044	1880	1880	1884	1880	3427
505	20230918	103500	522754036	1875	1875	1875	1875	300
506	20230918	103400	522191536	1874	1875	1875	1874	1937
507	20230918	103300	518561584	1875	1875	1875	1875	94
508	20230918	103200	518385334	1874	1874	1874	1874	0
509	20230918	103100	518385334	1874	1883	1883	1874	10000
510	20230918	103000	499587036	1883	1884	1884	1883	1177
511	20230918	102900	497369751	1884	1884	1884	1884	1184
512	20230918	102800	495139095	1885	1885	1885	1885	17
513	20230918	102700	495107050	1887	1890	1890	1887	2209
514	20230918	102600	490934456	1891	1890	1892	1890	3
515	20230918	102500	490928783	1892	1890	1892	1890	2
516	20230918	102400	490925001	1883	1883	1883	1883	795
517	20230918	102300	489428016	1883	1883	1883	1883	580
518	20230918	102200	488335876	1883	1883	1883	1883	150
519	20230918	102100	488053426	1883	1883	1883	1883	0
520	20230918	102000	488053426	1883	1883	1883	1883	495
521	20230918	101900	487121341	1883	1883	1883	1883	54
522	20230918	101800	487019659	1883	1886	1888	1883	4173
523	20230918	101700	479148717	1884	1877	1884	1877	9599
524	20230918	101600	461107920	1877	1877	1877	1877	400
525	20230918	101500	460357120	1874	1874	1874	1874	396
526	20230918	101400	459615016	1874	1874	1874	1874	80
527	20230918	101300	459465096	1874	1874	1874	1874	1002
528	20230918	101200	457587348	1874	1874	1874	1873	80
529	20230918	101100	457437479	1874	1874	1874	1874	297
530	20230918	101000	456880901	1874	1874	1874	1874	1095
531	20230918	100900	454828871	1873	1871	1873	1871	266
532	20230918	100800	454330753	1870	1870	1870	1870	8282
533	20230918	100700	438843413	1870	1870	1870	1870	13
534	20230918	100600	438819103	1870	1870	1870	1870	1589
535	20230918	100500	435847673	1870	1870	1871	1870	2353
536	20230918	100400	431446862	1872	1872	1872	1871	584
537	20230918	100300	430353656	1873	1873	1873	1873	23
538	20230918	100200	430310577	1873	1874	1874	1873	2524
539	20230918	100100	425583114	1874	1874	1874	1874	4157
540	20230918	100000	417792896	1874	1874	1874	1874	0
541	20230918	095900	417792896	1874	1875	1875	1874	100
542	20230918	095800	417605491	1874	1874	1874	1874	2027
543	20230918	095700	413806893	1874	1877	1877	1874	148
544	20230918	095600	413529409	1877	1877	1877	1877	30
545	20230918	095500	413473099	1877	1877	1877	1877	6471
546	20230918	095400	401327032	1877	1877	1877	1877	300
547	20230918	095300	400763932	1873	1871	1873	1871	1091
548	20230918	095200	398722627	1868	1872	1872	1868	6115
549	20230918	095100	387296284	1871	1871	1871	1870	508
550	20230918	095000	386345821	1868	1867	1868	1867	5965
551	20230918	094900	375207272	1865	1868	1868	1863	9774
552	20230918	094800	356985629	1866	1875	1875	1866	19854
553	20230918	094700	319841971	1875	1874	1875	1874	21
554	20230918	094600	319802597	1875	1874	1875	1874	1602
555	20230918	094500	316798870	1873	1878	1878	1872	6089
556	20230918	094400	305384202	1882	1880	1882	1879	579
557	20230918	094300	304296045	1880	1884	1886	1880	4222
558	20230918	094200	296355819	1884	1887	1887	1884	129
559	20230918	094100	296112456	1887	1887	1887	1884	3606
560	20230918	094000	289316623	1887	1887	1887	1887	540
561	20230918	093900	288297643	1887	1886	1887	1886	1512
562	20230918	093800	285446000	1881	1885	1887	1881	880
563	20230918	093700	283790610	1879	1875	1879	1874	3570
564	20230918	093600	277086885	1874	1892	1894	1874	27006
565	20230918	093500	226166001	1892	1893	1893	1892	6095
566	20230918	093400	214633960	1893	1895	1895	1893	337
567	20230918	093300	213995877	1895	1892	1895	1891	1070
568	20230918	093200	211968307	1894	1889	1894	1889	1971
569	20230918	093100	208241235	1888	1888	1888	1888	1241
570	20230918	093000	205898227	1888	1888	1888	1888	355
571	20230918	092900	205227987	1889	1888	1889	1888	2020
572	20230918	092800	201414207	1889	1891	1891	1889	520
573	20230918	092700	200431687	1891	1890	1891	1890	1988
574	20230918	092600	196673914	1890	1889	1890	1889	101
575	20230918	092500	196483025	1887	1887	1889	1886	1039
576	20230918	092400	194522477	1887	1891	1891	1887	7728
577	20230918	092300	179923404	1891	1896	1896	1891	905
578	20230918	092200	178212039	1896	1899	1899	1890	9704
579	20230918	092100	159843554	1899	1895	1899	1895	320
580	20230918	092000	159237044	1896	1900	1900	1895	7652
581	20230918	091900	144725145	1900	1900	1900	1899	1182
582	20230918	091800	142480095	1900	1900	1900	1900	718
583	20230918	091700	141115895	1899	1900	1901	1899	2901
584	20230918	091600	135604089	1901	1905	1905	1901	6214
585	20230918	091500	123788266	1903	1903	1903	1903	1089
586	20230918	091400	121715899	1903	1913	1916	1900	24068
587	20230918	091300	75902815	1908	1910	1910	1900	11089
588	20230918	091200	54813514	1918	1911	1918	1910	9031
589	20230918	091100	37556267	1911	1919	1919	1911	3302
590	20230918	091000	31233544	1920	1922	1922	1920	530
591	20230918	090900	30215934	1922	1922	1922	1922	1072
592	20230918	090800	28155550	1922	1922	1922	1922	1570
593	20230918	090700	25138010	1922	1923	1923	1920	1360
594	20230918	090600	22524975	1922	1922	1922	1922	0
595	20230918	090500	22524975	1922	1922	1922	1922	8
596	20230918	090400	22509599	1935	1935	1935	1935	1
597	20230918	090300	22507664	1916	1915	1923	1915	494
598	20230918	090200	21558590	1920	1920	1920	1915	1568
599	20230918	090100	18550665	1920	1928	1928	1920	2609
600	20230918	090000	13521554	1934	1941	1941	1934	6879