KissMeData/001000/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183200	57064910	1868	1868	1868	1868	675
3	20230905	183100	57064910	1868	1868	1868	1868	0
4	20230905	183000	57064910	1868	1868	1868	1868	0
5	20230905	182900	57064910	1868	1868	1868	1868	0
6	20230905	182800	57064910	1868	1868	1868	1868	0
7	20230905	182700	57064910	1868	1868	1868	1868	0
8	20230905	182600	57064910	1868	1868	1868	1868	0
9	20230905	182500	57064910	1868	1868	1868	1868	0
10	20230905	182400	57064910	1868	1868	1868	1868	0
11	20230905	182300	57064910	1868	1868	1868	1868	0
12	20230905	182200	57064910	1868	1868	1868	1868	0
13	20230905	182100	57064910	1868	1868	1868	1868	0
14	20230905	182000	57064910	1868	1868	1868	1868	0
15	20230905	181900	57064910	1868	1868	1868	1868	0
16	20230905	181800	57064910	1868	1868	1868	1868	0
17	20230905	181700	57064910	1868	1868	1868	1868	0
18	20230905	181600	57064910	1868	1868	1868	1868	0
19	20230905	181500	57064910	1868	1868	1868	1868	0
20	20230905	181400	57064910	1868	1868	1868	1868	0
21	20230905	181300	57064910	1868	1868	1868	1868	0
22	20230905	181200	57064910	1868	1868	1868	1868	0
23	20230905	181100	57064910	1868	1868	1868	1868	0
24	20230905	181000	57064910	1868	1868	1868	1868	0
25	20230905	180900	57064910	1868	1868	1868	1868	0
26	20230905	180800	57064910	1868	1868	1868	1868	0
27	20230905	180700	57064910	1868	1868	1868	1868	0
28	20230905	180600	57064910	1868	1868	1868	1868	0
29	20230905	180500	57064910	1868	1868	1868	1868	0
30	20230905	180400	57064910	1868	1868	1868	1868	0
31	20230905	180300	57064910	1868	1868	1868	1868	0
32	20230905	180200	57064910	1868	1868	1868	1868	675
33	20230905	180100	57064910	1868	1868	1868	1868	0
34	20230905	180000	57064910	1868	1868	1868	1868	0
35	20230905	175900	57064910	1868	1868	1868	1868	0
36	20230905	175800	57064910	1868	1868	1868	1868	0
37	20230905	175700	57064910	1868	1868	1868	1868	0
38	20230905	175600	57064910	1868	1868	1868	1868	0
39	20230905	175500	57064910	1868	1868	1868	1868	0
40	20230905	175400	57064910	1868	1868	1868	1868	0
41	20230905	175300	57064910	1868	1868	1868	1868	0
42	20230905	175200	57064910	1868	1868	1868	1868	0
43	20230905	175100	57064910	1868	1868	1868	1868	0
44	20230905	175000	57064910	1868	1868	1868	1868	0
45	20230905	174900	57064910	1868	1868	1868	1868	0
46	20230905	174800	57064910	1868	1868	1868	1868	0
47	20230905	174700	57064910	1868	1868	1868	1868	0
48	20230905	174600	57064910	1868	1868	1868	1868	0
49	20230905	174500	57064910	1868	1868	1868	1868	0
50	20230905	174400	57064910	1868	1868	1868	1868	0
51	20230905	174300	57064910	1868	1868	1868	1868	0
52	20230905	174200	57064910	1868	1868	1868	1868	0
53	20230905	174100	57064910	1868	1868	1868	1868	0
54	20230905	174000	57064910	1868	1868	1868	1868	0
55	20230905	173900	57064910	1868	1868	1868	1868	0
56	20230905	173800	57064910	1868	1868	1868	1868	0
57	20230905	173700	57064910	1868	1868	1868	1868	0
58	20230905	173600	57064910	1868	1868	1868	1868	0
59	20230905	173500	57064910	1868	1868	1868	1868	0
60	20230905	173400	57064910	1868	1868	1868	1868	0
61	20230905	173300	57064910	1868	1868	1868	1868	0
62	20230905	173200	57064910	1868	1868	1868	1868	675
63	20230905	173100	57064910	1868	1868	1868	1868	0
64	20230905	173000	57064910	1868	1868	1868	1868	0
65	20230905	172900	57064910	1868	1868	1868	1868	0
66	20230905	172800	57064910	1868	1868	1868	1868	0
67	20230905	172700	57064910	1868	1868	1868	1868	0
68	20230905	172600	57064910	1868	1868	1868	1868	0
69	20230905	172500	57064910	1868	1868	1868	1868	0
70	20230905	172400	57064910	1868	1868	1868	1868	0
71	20230905	172300	57064910	1868	1868	1868	1868	0
72	20230905	172200	57064910	1868	1868	1868	1868	0
73	20230905	172100	57064910	1868	1868	1868	1868	0
74	20230905	172000	57064910	1868	1868	1868	1868	0
75	20230905	171900	57064910	1868	1868	1868	1868	0
76	20230905	171800	57064910	1868	1868	1868	1868	0
77	20230905	171700	57064910	1868	1868	1868	1868	0
78	20230905	171600	57064910	1868	1868	1868	1868	0
79	20230905	171500	57064910	1868	1868	1868	1868	0
80	20230905	171400	57064910	1868	1868	1868	1868	0
81	20230905	171300	57064910	1868	1868	1868	1868	0
82	20230905	171200	57064910	1868	1868	1868	1868	0
83	20230905	171100	57064910	1868	1868	1868	1868	0
84	20230905	171000	57064910	1868	1868	1868	1868	0
85	20230905	170900	57064910	1868	1868	1868	1868	0
86	20230905	170800	57064910	1868	1868	1868	1868	0
87	20230905	170700	57064910	1868	1868	1868	1868	0
88	20230905	170600	57064910	1868	1868	1868	1868	0
89	20230905	170500	57064910	1868	1868	1868	1868	0
90	20230905	170400	57064910	1868	1868	1868	1868	0
91	20230905	170300	57064910	1868	1868	1868	1868	0
92	20230905	170200	57064910	1868	1868	1868	1868	675
93	20230905	170100	57064910	1868	1868	1868	1868	0
94	20230905	170000	57064910	1868	1868	1868	1868	0
95	20230905	165900	57064910	1868	1868	1868	1868	0
96	20230905	165800	57064910	1868	1868	1868	1868	0
97	20230905	165700	57064910	1868	1868	1868	1868	0
98	20230905	165600	57064910	1868	1868	1868	1868	0
99	20230905	165500	57064910	1868	1868	1868	1868	0
100	20230905	165400	57064910	1868	1868	1868	1868	0
101	20230905	165300	57064910	1868	1868	1868	1868	0
102	20230905	165200	57064910	1868	1868	1868	1868	0
103	20230905	165100	57064910	1868	1868	1868	1868	0
104	20230905	165000	57064910	1868	1868	1868	1868	0
105	20230905	164900	57064910	1868	1868	1868	1868	0
106	20230905	164800	57064910	1868	1868	1868	1868	0
107	20230905	164700	57064910	1868	1868	1868	1868	0
108	20230905	164600	57064910	1868	1868	1868	1868	0
109	20230905	164500	57064910	1868	1868	1868	1868	0
110	20230905	164400	57064910	1868	1868	1868	1868	0
111	20230905	164300	57064910	1868	1868	1868	1868	0
112	20230905	164200	57064910	1868	1868	1868	1868	0
113	20230905	164100	57064910	1868	1868	1868	1868	0
114	20230905	164000	57064910	1868	1868	1868	1868	0
115	20230905	163900	57064910	1868	1868	1868	1868	0
116	20230905	163800	57064910	1868	1868	1868	1868	0
117	20230905	163700	57064910	1868	1868	1868	1868	0
118	20230905	163600	57064910	1868	1868	1868	1868	0
119	20230905	163500	57064910	1868	1868	1868	1868	0
120	20230905	163400	57064910	1868	1868	1868	1868	0
121	20230905	163300	57064910	1868	1868	1868	1868	0
122	20230905	163200	57064910	1868	1868	1868	1868	675
123	20230905	163100	57064910	1868	1868	1868	1868	0
124	20230905	163000	57064910	1868	1868	1868	1868	0
125	20230905	162900	57064910	1868	1868	1868	1868	0
126	20230905	162800	57064910	1868	1868	1868	1868	0
127	20230905	162700	57064910	1868	1868	1868	1868	0
128	20230905	162600	57064910	1868	1868	1868	1868	0
129	20230905	162500	57064910	1868	1868	1868	1868	0
130	20230905	162400	57064910	1868	1868	1868	1868	0
131	20230905	162300	57064910	1868	1868	1868	1868	0
132	20230905	162200	57064910	1868	1868	1868	1868	0
133	20230905	162100	57064910	1868	1868	1868	1868	0
134	20230905	162000	57064910	1868	1868	1868	1868	0
135	20230905	161900	57064910	1868	1868	1868	1868	0
136	20230905	161800	57064910	1868	1868	1868	1868	0
137	20230905	161700	57064910	1868	1868	1868	1868	0
138	20230905	161600	57064910	1868	1868	1868	1868	0
139	20230905	161500	57064910	1868	1868	1868	1868	0
140	20230905	161400	57064910	1868	1868	1868	1868	0
141	20230905	161300	57064910	1868	1868	1868	1868	0
142	20230905	161200	57064910	1868	1868	1868	1868	0
143	20230905	161100	57064910	1868	1868	1868	1868	0
144	20230905	161000	57064910	1868	1868	1868	1868	0
145	20230905	160900	57064910	1868	1868	1868	1868	0
146	20230905	160800	57064910	1868	1868	1868	1868	0
147	20230905	160700	57064910	1868	1868	1868	1868	0
148	20230905	160600	57064910	1868	1868	1868	1868	0
149	20230905	160500	57064910	1868	1868	1868	1868	0
150	20230905	160400	57064910	1868	1868	1868	1868	0
151	20230905	160300	57064910	1868	1868	1868	1868	0
152	20230905	160200	57064910	1868	1868	1868	1868	675
153	20230905	160100	57064910	1868	1868	1868	1868	0
154	20230905	160000	57064910	1868	1868	1868	1868	0
155	20230905	155900	57064910	1868	1868	1868	1868	0
156	20230905	155800	57064910	1868	1868	1868	1868	0
157	20230905	155700	57064910	1868	1868	1868	1868	0
158	20230905	155600	57064910	1868	1868	1868	1868	0
159	20230905	155500	57064910	1868	1868	1868	1868	0
160	20230905	155400	57064910	1868	1868	1868	1868	0
161	20230905	155300	57064910	1868	1868	1868	1868	0
162	20230905	155200	57064910	1868	1868	1868	1868	0
163	20230905	155100	57064910	1868	1868	1868	1868	0
164	20230905	155000	57064910	1868	1868	1868	1868	0
165	20230905	154900	57064910	1868	1868	1868	1868	0
166	20230905	154800	57064910	1868	1868	1868	1868	0
167	20230905	154700	57064910	1868	1868	1868	1868	0
168	20230905	154600	57064910	1868	1868	1868	1868	0
169	20230905	154500	57064910	1868	1868	1868	1868	0
170	20230905	154400	57064910	1868	1868	1868	1868	0
171	20230905	154300	57064910	1868	1868	1868	1868	0
172	20230905	154200	57064910	1868	1868	1868	1868	0
173	20230905	154100	57064910	1868	1868	1868	1868	0
174	20230905	154000	57064910	1868	1868	1868	1868	0
175	20230905	153900	57064910	1868	1868	1868	1868	0
176	20230905	153800	57064910	1868	1868	1868	1868	0
177	20230905	153700	57064910	1868	1868	1868	1868	0
178	20230905	153600	57064910	1868	1868	1868	1868	0
179	20230905	153500	57064910	1868	1868	1868	1868	0
180	20230905	153400	57064910	1868	1868	1868	1868	0
181	20230905	153300	57064910	1868	1868	1868	1868	0
182	20230905	153200	57064910	1868	1868	1868	1868	675
183	20230905	153100	57064910	1868	1868	1868	1868	0
184	20230905	153000	57064910	1868	1868	1868	1868	675
185	20230905	152900	55804010	1869	1869	1869	1869	0
186	20230905	152800	55804010	1869	1869	1869	1869	0
187	20230905	152700	55804010	1869	1869	1869	1869	0
188	20230905	152600	55804010	1869	1869	1869	1869	0
189	20230905	152500	55804010	1869	1869	1869	1869	0
190	20230905	152400	55804010	1869	1869	1869	1869	0
191	20230905	152300	55804010	1869	1869	1869	1869	0
192	20230905	152200	55804010	1869	1869	1869	1869	0
193	20230905	152100	55804010	1869	1869	1869	1869	0
194	20230905	152000	55804010	1869	1869	1869	1869	0
195	20230905	151900	55804010	1869	1870	1870	1869	481
196	20230905	151800	54904560	1870	1870	1870	1870	0
197	20230905	151700	54904560	1870	1870	1870	1870	0
198	20230905	151600	54904560	1870	1870	1870	1870	0
199	20230905	151500	54904560	1870	1870	1870	1870	41
200	20230905	151400	54827890	1870	1870	1870	1870	0
201	20230905	151300	54827890	1870	1870	1870	1870	0
202	20230905	151200	54827890	1870	1870	1870	1870	0
203	20230905	151100	54827890	1870	1870	1870	1870	0
204	20230905	151000	54827890	1870	1870	1870	1870	24
205	20230905	150900	54783010	1872	1872	1872	1872	0
206	20230905	150800	54783010	1872	1872	1872	1872	100
207	20230905	150700	54595810	1872	1872	1872	1872	59
208	20230905	150600	54485362	1868	1868	1868	1868	0
209	20230905	150500	54485362	1868	1868	1868	1868	0
210	20230905	150400	54485362	1868	1868	1868	1868	0
211	20230905	150300	54485362	1868	1868	1868	1868	0
212	20230905	150200	54485362	1868	1868	1868	1868	0
213	20230905	150100	54485362	1868	1868	1868	1868	328
214	20230905	150000	53872658	1868	1868	1868	1868	0
215	20230905	145900	53872658	1868	1863	1868	1863	530
216	20230905	145800	52882713	1863	1863	1863	1862	523
217	20230905	145700	51908864	1863	1863	1863	1863	5
218	20230905	145600	51899549	1863	1862	1863	1862	137
219	20230905	145500	51644454	1863	1863	1863	1863	0
220	20230905	145400	51644454	1863	1863	1863	1863	0
221	20230905	145300	51644454	1863	1863	1863	1863	51
222	20230905	145200	51549441	1863	1863	1863	1863	0
223	20230905	145100	51549441	1863	1863	1863	1863	0
224	20230905	145000	51549441	1863	1863	1863	1863	0
225	20230905	144900	51549441	1863	1863	1863	1863	0
226	20230905	144800	51549441	1863	1863	1863	1863	0
227	20230905	144700	51549441	1863	1863	1863	1863	0
228	20230905	144600	51549441	1863	1863	1863	1863	6
229	20230905	144500	51538263	1862	1862	1862	1862	162
230	20230905	144400	51236619	1860	1860	1860	1860	0
231	20230905	144300	51236619	1860	1860	1860	1860	0
232	20230905	144200	51236619	1860	1860	1860	1860	0
233	20230905	144100	51236619	1860	1860	1860	1860	240
234	20230905	144000	50790219	1860	1860	1860	1860	0
235	20230905	143900	50790219	1860	1860	1860	1860	0
236	20230905	143800	50790219	1860	1860	1860	1860	0
237	20230905	143700	50790219	1860	1860	1860	1860	0
238	20230905	143600	50790219	1860	1860	1860	1860	0
239	20230905	143500	50790219	1860	1860	1860	1860	0
240	20230905	143400	50790219	1860	1860	1860	1860	0
241	20230905	143300	50790219	1860	1860	1860	1860	0
242	20230905	143200	50790219	1860	1865	1865	1860	2500
243	20230905	143100	46133905	1875	1875	1875	1875	0
244	20230905	143000	46133905	1875	1875	1875	1875	0
245	20230905	142900	46133905	1875	1875	1875	1875	1
246	20230905	142800	46132030	1874	1874	1874	1874	1
247	20230905	142700	46130156	1875	1875	1875	1875	0
248	20230905	142600	46130156	1875	1875	1875	1875	0
249	20230905	142500	46130156	1875	1875	1875	1875	0
250	20230905	142400	46130156	1875	1875	1875	1875	0
251	20230905	142300	46130156	1875	1875	1875	1875	0
252	20230905	142200	46130156	1875	1875	1875	1875	15
253	20230905	142100	46102031	1867	1867	1867	1867	0
254	20230905	142000	46102031	1867	1867	1867	1867	0
255	20230905	141900	46102031	1867	1867	1867	1867	0
256	20230905	141800	46102031	1867	1867	1867	1867	0
257	20230905	141700	46102031	1867	1867	1867	1867	0
258	20230905	141600	46102031	1867	1867	1867	1867	0
259	20230905	141500	46102031	1867	1867	1867	1867	55
260	20230905	141400	45999346	1865	1865	1865	1865	402
261	20230905	141300	45249616	1865	1865	1865	1865	0
262	20230905	141200	45249616	1865	1865	1865	1865	148
263	20230905	141100	44973596	1865	1865	1865	1865	0
264	20230905	141000	44973596	1865	1865	1865	1865	0
265	20230905	140900	44973596	1865	1865	1865	1865	0
266	20230905	140800	44973596	1865	1865	1865	1865	0
267	20230905	140700	44973596	1865	1865	1865	1865	2
268	20230905	140600	44969866	1864	1864	1864	1864	0
269	20230905	140500	44969866	1864	1864	1864	1864	259
270	20230905	140400	44487090	1875	1875	1875	1875	0
271	20230905	140300	44487090	1875	1865	1875	1865	691
272	20230905	140200	43196575	1865	1866	1866	1865	294
273	20230905	140100	42648215	1865	1865	1865	1865	0
274	20230905	140000	42648215	1865	1865	1865	1865	0
275	20230905	135900	42648215	1865	1865	1865	1865	0
276	20230905	135800	42648215	1865	1865	1865	1865	0
277	20230905	135700	42648215	1865	1865	1865	1865	0
278	20230905	135600	42648215	1865	1865	1865	1865	0
279	20230905	135500	42648215	1865	1865	1865	1865	0
280	20230905	135400	42648215	1865	1865	1865	1865	0
281	20230905	135300	42648215	1865	1865	1865	1865	0
282	20230905	135200	42648215	1865	1865	1865	1865	243
283	20230905	135100	42195020	1865	1865	1865	1865	389
284	20230905	135000	41469535	1865	1865	1865	1865	0
285	20230905	134900	41469535	1865	1865	1865	1865	0
286	20230905	134800	41469535	1865	1865	1865	1865	0
287	20230905	134700	41469535	1865	1865	1865	1865	0
288	20230905	134600	41469535	1865	1865	1865	1865	0
289	20230905	134500	41469535	1865	1865	1865	1865	0
290	20230905	134400	41469535	1865	1865	1865	1865	0
291	20230905	134300	41469535	1865	1865	1865	1865	1
292	20230905	134200	41467670	1865	1865	1865	1865	0
293	20230905	134100	41467670	1865	1865	1865	1865	0
294	20230905	134000	41467670	1865	1865	1865	1865	0
295	20230905	133900	41467670	1865	1865	1865	1865	0
296	20230905	133800	41467670	1865	1865	1865	1865	0
297	20230905	133700	41467670	1865	1865	1865	1865	0
298	20230905	133600	41467670	1865	1865	1865	1865	0
299	20230905	133500	41467670	1865	1865	1865	1865	0
300	20230905	133400	41467670	1865	1865	1865	1865	0
301	20230905	133300	41467670	1865	1865	1865	1865	0
302	20230905	133200	41467670	1865	1865	1865	1865	0
303	20230905	133100	41467670	1865	1865	1865	1865	0
304	20230905	133000	41467670	1865	1865	1865	1865	0
305	20230905	132900	41467670	1865	1865	1865	1865	0
306	20230905	132800	41467670	1865	1865	1865	1865	0
307	20230905	132700	41467670	1865	1865	1865	1865	0
308	20230905	132600	41467670	1865	1865	1865	1865	0
309	20230905	132500	41467670	1865	1865	1865	1865	0
310	20230905	132400	41467670	1865	1865	1865	1865	0
311	20230905	132300	41467670	1865	1865	1865	1865	0
312	20230905	132200	41467670	1865	1865	1865	1865	0
313	20230905	132100	41467670	1865	1867	1867	1865	316
314	20230905	132000	40878324	1878	1878	1878	1878	0
315	20230905	131900	40878324	1878	1878	1878	1878	0
316	20230905	131800	40878324	1878	1878	1878	1878	0
317	20230905	131700	40878324	1878	1878	1878	1878	0
318	20230905	131600	40878324	1878	1878	1878	1878	0
319	20230905	131500	40878324	1878	1878	1878	1878	0
320	20230905	131400	40878324	1878	1878	1878	1878	0
321	20230905	131300	40878324	1878	1878	1878	1878	0
322	20230905	131200	40878324	1878	1865	1878	1865	335
323	20230905	131100	40253536	1866	1866	1866	1866	297
324	20230905	131000	39699334	1879	1879	1879	1879	0
325	20230905	130900	39699334	1879	1879	1879	1879	0
326	20230905	130800	39699334	1879	1879	1879	1879	0
327	20230905	130700	39699334	1879	1879	1879	1879	0
328	20230905	130600	39699334	1879	1867	1879	1866	29
329	20230905	130500	39645161	1870	1870	1870	1870	0
330	20230905	130400	39645161	1870	1870	1870	1870	0
331	20230905	130300	39645161	1870	1870	1870	1870	60
332	20230905	130200	39532961	1870	1871	1871	1870	440
333	20230905	130100	38710139	1880	1880	1880	1880	0
334	20230905	130000	38710139	1880	1880	1880	1880	0
335	20230905	125900	38710139	1880	1880	1880	1880	0
336	20230905	125800	38710139	1880	1880	1880	1880	0
337	20230905	125700	38710139	1880	1880	1880	1880	0
338	20230905	125600	38710139	1880	1880	1880	1880	0
339	20230905	125500	38710139	1880	1880	1880	1880	0
340	20230905	125400	38710139	1880	1880	1880	1880	0
341	20230905	125300	38710139	1880	1880	1880	1880	0
342	20230905	125200	38710139	1880	1880	1880	1880	0
343	20230905	125100	38710139	1880	1880	1880	1880	0
344	20230905	125000	38710139	1880	1880	1880	1880	0
345	20230905	124900	38710139	1880	1880	1880	1880	0
346	20230905	124800	38710139	1880	1880	1880	1880	0
347	20230905	124700	38710139	1880	1880	1880	1880	0
348	20230905	124600	38710139	1880	1878	1880	1878	100
349	20230905	124500	38522233	1871	1879	1879	1871	360
350	20230905	124400	37847383	1879	1879	1879	1879	0
351	20230905	124300	37847383	1879	1879	1879	1879	0
352	20230905	124200	37847383	1879	1879	1879	1879	0
353	20230905	124100	37847383	1879	1879	1879	1879	0
354	20230905	124000	37847383	1879	1879	1879	1879	0
355	20230905	123900	37847383	1879	1879	1879	1879	0
356	20230905	123800	37847383	1879	1879	1879	1879	19
357	20230905	123700	37811682	1879	1879	1879	1879	0
358	20230905	123600	37811682	1879	1879	1879	1879	0
359	20230905	123500	37811682	1879	1879	1879	1879	0
360	20230905	123400	37811682	1879	1879	1879	1879	0
361	20230905	123300	37811682	1879	1879	1879	1879	0
362	20230905	123200	37811682	1879	1879	1879	1879	0
363	20230905	123100	37811682	1879	1879	1879	1879	0
364	20230905	123000	37811682	1879	1879	1879	1879	5
365	20230905	122900	37802287	1879	1879	1879	1879	0
366	20230905	122800	37802287	1879	1879	1879	1879	0
367	20230905	122700	37802287	1879	1879	1879	1879	0
368	20230905	122600	37802287	1879	1879	1879	1879	79
369	20230905	122500	37653846	1879	1879	1879	1879	573
370	20230905	122400	36577179	1879	1879	1879	1879	0
371	20230905	122300	36577179	1879	1878	1879	1878	409
372	20230905	122200	35809057	1879	1879	1879	1879	0
373	20230905	122100	35809057	1879	1879	1879	1879	0
374	20230905	122000	35809057	1879	1879	1879	1879	0
375	20230905	121900	35809057	1879	1879	1879	1879	0
376	20230905	121800	35809057	1879	1879	1879	1879	0
377	20230905	121700	35809057	1879	1879	1879	1879	33
378	20230905	121600	35747050	1879	1879	1879	1879	0
379	20230905	121500	35747050	1879	1879	1879	1879	0
380	20230905	121400	35747050	1879	1879	1879	1879	0
381	20230905	121300	35747050	1879	1879	1879	1879	1
382	20230905	121200	35745171	1872	1872	1872	1872	20
383	20230905	121100	35707731	1872	1872	1872	1872	0
384	20230905	121000	35707731	1872	1872	1872	1872	0
385	20230905	120900	35707731	1872	1872	1872	1872	0
386	20230905	120800	35707731	1872	1872	1872	1872	1
387	20230905	120700	35705859	1879	1879	1879	1879	1
388	20230905	120600	35703980	1872	1872	1872	1872	7
389	20230905	120500	35690876	1872	1872	1872	1872	0
390	20230905	120400	35690876	1872	1872	1872	1872	0
391	20230905	120300	35690876	1872	1872	1872	1872	1
392	20230905	120200	35689004	1879	1879	1879	1879	0
393	20230905	120100	35689004	1879	1879	1879	1879	11
394	20230905	120000	35668335	1879	1879	1879	1879	458
395	20230905	115900	34807753	1878	1878	1878	1878	320
396	20230905	115800	34206793	1878	1878	1878	1878	0
397	20230905	115700	34206793	1878	1878	1878	1878	0
398	20230905	115600	34206793	1878	1878	1878	1878	0
399	20230905	115500	34206793	1878	1878	1878	1878	0
400	20230905	115400	34206793	1878	1878	1878	1878	24
401	20230905	115300	34161721	1878	1878	1878	1878	1
402	20230905	115200	34159843	1872	1872	1872	1872	0
403	20230905	115100	34159843	1872	1872	1872	1872	1
404	20230905	115000	34157971	1878	1878	1878	1878	0
405	20230905	114900	34157971	1878	1878	1878	1878	10
406	20230905	114800	34139191	1878	1878	1878	1878	0
407	20230905	114700	34139191	1878	1878	1878	1878	0
408	20230905	114600	34139191	1878	1878	1878	1878	0
409	20230905	114500	34139191	1878	1878	1878	1878	0
410	20230905	114400	34139191	1878	1878	1878	1878	2000
411	20230905	114300	30383191	1878	1878	1878	1878	0
412	20230905	114200	30383191	1878	1878	1878	1878	0
413	20230905	114100	30383191	1878	1876	1878	1876	2000
414	20230905	114000	26628097	1878	1878	1878	1878	0
415	20230905	113900	26628097	1878	1878	1878	1878	0
416	20230905	113800	26628097	1878	1878	1878	1878	0
417	20230905	113700	26628097	1878	1878	1878	1878	0
418	20230905	113600	26628097	1878	1878	1878	1878	0
419	20230905	113500	26628097	1878	1878	1878	1878	0
420	20230905	113400	26628097	1878	1878	1878	1878	280
421	20230905	113300	26102257	1878	1878	1878	1878	0
422	20230905	113200	26102257	1878	1878	1878	1878	3
423	20230905	113100	26096623	1878	1878	1878	1878	2
424	20230905	113000	26092867	1878	1878	1878	1878	0
425	20230905	112900	26092867	1878	1878	1878	1878	0
426	20230905	112800	26092867	1878	1878	1878	1878	0
427	20230905	112700	26092867	1878	1878	1878	1878	0
428	20230905	112600	26092867	1878	1878	1878	1878	0
429	20230905	112500	26092867	1878	1878	1878	1878	0
430	20230905	112400	26092867	1878	1878	1878	1878	0
431	20230905	112300	26092867	1878	1878	1878	1878	0
432	20230905	112200	26092867	1878	1878	1878	1878	0
433	20230905	112100	26092867	1878	1878	1878	1878	0
434	20230905	112000	26092867	1878	1878	1878	1878	0
435	20230905	111900	26092867	1878	1878	1878	1878	0
436	20230905	111800	26092867	1878	1878	1878	1878	0
437	20230905	111700	26092867	1878	1878	1878	1878	0
438	20230905	111600	26092867	1878	1878	1878	1878	0
439	20230905	111500	26092867	1878	1878	1878	1878	0
440	20230905	111400	26092867	1878	1878	1878	1878	0
441	20230905	111300	26092867	1878	1878	1878	1878	0
442	20230905	111200	26092867	1878	1878	1878	1878	0
443	20230905	111100	26092867	1878	1878	1878	1878	0
444	20230905	111000	26092867	1878	1878	1878	1878	20
445	20230905	110900	26055307	1870	1870	1870	1870	158
446	20230905	110800	25759847	1870	1871	1871	1870	100
447	20230905	110700	25572827	1878	1878	1878	1878	0
448	20230905	110600	25572827	1878	1878	1878	1878	0
449	20230905	110500	25572827	1878	1878	1878	1878	0
450	20230905	110400	25572827	1878	1878	1878	1878	0
451	20230905	110300	25572827	1878	1878	1878	1878	0
452	20230905	110200	25572827	1878	1878	1878	1878	0
453	20230905	110100	25572827	1878	1878	1878	1878	0
454	20230905	110000	25572827	1878	1878	1878	1878	0
455	20230905	105900	25572827	1878	1878	1878	1878	0
456	20230905	105800	25572827	1878	1878	1878	1878	0
457	20230905	105700	25572827	1878	1878	1878	1878	0
458	20230905	105600	25572827	1878	1878	1878	1878	0
459	20230905	105500	25572827	1878	1878	1878	1878	0
460	20230905	105400	25572827	1878	1878	1878	1878	0
461	20230905	105300	25572827	1878	1878	1878	1878	0
462	20230905	105200	25572827	1878	1878	1878	1878	0
463	20230905	105100	25572827	1878	1878	1878	1878	133
464	20230905	105000	25323053	1878	1878	1878	1878	22
465	20230905	104900	25281737	1878	1878	1878	1878	0
466	20230905	104800	25281737	1878	1878	1878	1878	0
467	20230905	104700	25281737	1878	1878	1878	1878	10
468	20230905	104600	25262957	1878	1878	1878	1878	0
469	20230905	104500	25262957	1878	1878	1878	1878	0
470	20230905	104400	25262957	1878	1878	1878	1878	3
471	20230905	104300	25257323	1878	1878	1878	1878	0
472	20230905	104200	25257323	1878	1878	1878	1878	311
473	20230905	104100	24673265	1878	1878	1878	1878	0
474	20230905	104000	24673265	1878	1878	1878	1878	0
475	20230905	103900	24673265	1878	1878	1878	1878	0
476	20230905	103800	24673265	1878	1878	1878	1878	0
477	20230905	103700	24673265	1878	1878	1878	1878	0
478	20230905	103600	24673265	1878	1878	1878	1878	0
479	20230905	103500	24673265	1878	1878	1878	1878	0
480	20230905	103400	24673265	1878	1878	1878	1878	0
481	20230905	103300	24673265	1878	1878	1878	1878	0
482	20230905	103200	24673265	1878	1878	1878	1878	0
483	20230905	103100	24673265	1878	1878	1878	1878	0
484	20230905	103000	24673265	1878	1878	1878	1878	0
485	20230905	102900	24673265	1878	1878	1878	1878	0
486	20230905	102800	24673265	1878	1878	1878	1878	0
487	20230905	102700	24673265	1878	1878	1878	1878	0
488	20230905	102600	24673265	1878	1878	1878	1878	0
489	20230905	102500	24673265	1878	1878	1878	1878	0
490	20230905	102400	24673265	1878	1878	1878	1878	0
491	20230905	102300	24673265	1878	1878	1878	1878	1
492	20230905	102200	24671387	1878	1878	1878	1878	0
493	20230905	102100	24671387	1878	1878	1878	1878	110
494	20230905	102000	24464807	1878	1878	1878	1878	1
495	20230905	101900	24462929	1875	1875	1875	1875	0
496	20230905	101800	24462929	1875	1875	1875	1875	20
497	20230905	101700	24425429	1875	1875	1875	1875	0
498	20230905	101600	24425429	1875	1875	1875	1875	0
499	20230905	101500	24425429	1875	1875	1875	1875	0
500	20230905	101400	24425429	1875	1875	1875	1875	156
501	20230905	101300	24132929	1875	1875	1875	1875	0
502	20230905	101200	24132929	1875	1875	1875	1875	0
503	20230905	101100	24132929	1875	1875	1875	1875	2
504	20230905	101000	24129179	1875	1875	1875	1875	0
505	20230905	100900	24129179	1875	1875	1875	1875	0
506	20230905	100800	24129179	1875	1875	1875	1875	0
507	20230905	100700	24129179	1875	1875	1875	1875	3
508	20230905	100600	24123554	1875	1875	1875	1875	0
509	20230905	100500	24123554	1875	1875	1875	1875	0
510	20230905	100400	24123554	1875	1875	1875	1875	9
511	20230905	100300	24106679	1875	1875	1875	1875	0
512	20230905	100200	24106679	1875	1875	1875	1875	5
513	20230905	100100	24097304	1870	1870	1870	1870	0
514	20230905	100000	24097304	1870	1870	1870	1870	0
515	20230905	095900	24097304	1870	1870	1870	1870	599
516	20230905	095800	22977174	1864	1864	1864	1864	0
517	20230905	095700	22977174	1864	1864	1864	1864	0
518	20230905	095600	22977174	1864	1864	1864	1864	0
519	20230905	095500	22977174	1864	1865	1865	1864	500
520	20230905	095400	22045171	1864	1864	1864	1864	0
521	20230905	095300	22045171	1864	1864	1864	1864	0
522	20230905	095200	22045171	1864	1877	1877	1864	501
523	20230905	095100	21111064	1871	1871	1871	1871	0
524	20230905	095000	21111064	1871	1871	1871	1871	1
525	20230905	094900	21109193	1874	1874	1874	1874	0
526	20230905	094800	21109193	1874	1874	1874	1874	0
527	20230905	094700	21109193	1874	1874	1874	1874	0
528	20230905	094600	21109193	1874	1874	1874	1874	26
529	20230905	094500	21060469	1874	1874	1874	1874	0
530	20230905	094400	21060469	1874	1874	1874	1874	0
531	20230905	094300	21060469	1874	1875	1875	1874	6
532	20230905	094200	21049223	1877	1877	1877	1877	489
533	20230905	094100	20131370	1877	1877	1877	1877	11
534	20230905	094000	20110723	1877	1877	1877	1877	11
535	20230905	093900	20090076	1875	1878	1878	1875	30
536	20230905	093800	20033766	1879	1879	1879	1879	0
537	20230905	093700	20033766	1879	1879	1879	1879	0
538	20230905	093600	20033766	1879	1879	1879	1879	1
539	20230905	093500	20031887	1876	1876	1876	1876	0
540	20230905	093400	20031887	1876	1876	1876	1876	130
541	20230905	093300	19788007	1876	1876	1876	1876	704
542	20230905	093200	18467303	1876	1876	1876	1876	256
543	20230905	093100	17987047	1864	1864	1864	1864	0
544	20230905	093000	17987047	1864	1864	1864	1864	0
545	20230905	092900	17987047	1864	1864	1864	1864	0
546	20230905	092800	17987047	1864	1864	1864	1864	0
547	20230905	092700	17987047	1864	1864	1864	1864	0
548	20230905	092600	17987047	1864	1864	1864	1864	0
549	20230905	092500	17987047	1864	1864	1864	1864	0
550	20230905	092400	17987047	1864	1867	1867	1864	5308
551	20230905	092300	8087665	1865	1865	1865	1865	0
552	20230905	092200	8087665	1865	1867	1867	1865	492
553	20230905	092100	7169655	1877	1877	1877	1877	0
554	20230905	092000	7169655	1877	1877	1877	1877	0
555	20230905	091900	7169655	1877	1877	1877	1877	1
556	20230905	091800	7167778	1866	1866	1866	1866	0
557	20230905	091700	7167778	1866	1866	1866	1866	1
558	20230905	091600	7165912	1869	1868	1869	1866	91
559	20230905	091500	6996093	1881	1881	1881	1881	80
560	20230905	091400	6845613	1879	1879	1879	1879	0
561	20230905	091300	6845613	1879	1879	1879	1879	16
562	20230905	091200	6815549	1879	1881	1881	1879	189
563	20230905	091100	6460104	1881	1881	1881	1881	250
564	20230905	091000	5989854	1880	1880	1880	1880	0
565	20230905	090900	5989854	1880	1880	1880	1880	0
566	20230905	090800	5989854	1880	1880	1880	1880	50
567	20230905	090700	5895854	1880	1873	1883	1873	908
568	20230905	090600	4192531	1873	1873	1873	1873	53
569	20230905	090500	4093262	1873	1873	1873	1873	40
570	20230905	090400	4018342	1865	1865	1865	1865	66
571	20230905	090300	3895252	1864	1864	1864	1864	10
572	20230905	090200	3876612	1864	1864	1864	1864	0
573	20230905	090100	3876612	1864	1864	1864	1864	10
574	20230905	090000	3857972	1879	1853	1879	1853	2082