KissMeData/001000/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183200	111085212	1878	1878	1878	1878	856
3	20230914	183100	111085212	1878	1878	1878	1878	0
4	20230914	183000	111085212	1878	1878	1878	1878	0
5	20230914	182900	111085212	1878	1878	1878	1878	0
6	20230914	182800	111085212	1878	1878	1878	1878	0
7	20230914	182700	111085212	1878	1878	1878	1878	0
8	20230914	182600	111085212	1878	1878	1878	1878	0
9	20230914	182500	111085212	1878	1878	1878	1878	0
10	20230914	182400	111085212	1878	1878	1878	1878	0
11	20230914	182300	111085212	1878	1878	1878	1878	0
12	20230914	182200	111085212	1878	1878	1878	1878	0
13	20230914	182100	111085212	1878	1878	1878	1878	0
14	20230914	182000	111085212	1878	1878	1878	1878	0
15	20230914	181900	111085212	1878	1878	1878	1878	0
16	20230914	181800	111085212	1878	1878	1878	1878	0
17	20230914	181700	111085212	1878	1878	1878	1878	0
18	20230914	181600	111085212	1878	1878	1878	1878	0
19	20230914	181500	111085212	1878	1878	1878	1878	0
20	20230914	181400	111085212	1878	1878	1878	1878	0
21	20230914	181300	111085212	1878	1878	1878	1878	0
22	20230914	181200	111085212	1878	1878	1878	1878	0
23	20230914	181100	111085212	1878	1878	1878	1878	0
24	20230914	181000	111085212	1878	1878	1878	1878	0
25	20230914	180900	111085212	1878	1878	1878	1878	0
26	20230914	180800	111085212	1878	1878	1878	1878	0
27	20230914	180700	111085212	1878	1878	1878	1878	0
28	20230914	180600	111085212	1878	1878	1878	1878	0
29	20230914	180500	111085212	1878	1878	1878	1878	0
30	20230914	180400	111085212	1878	1878	1878	1878	0
31	20230914	180300	111085212	1878	1878	1878	1878	0
32	20230914	180200	111085212	1878	1878	1878	1878	856
33	20230914	180100	111085212	1878	1878	1878	1878	0
34	20230914	180000	111085212	1878	1878	1878	1878	0
35	20230914	175900	111085212	1878	1878	1878	1878	0
36	20230914	175800	111085212	1878	1878	1878	1878	0
37	20230914	175700	111085212	1878	1878	1878	1878	0
38	20230914	175600	111085212	1878	1878	1878	1878	0
39	20230914	175500	111085212	1878	1878	1878	1878	0
40	20230914	175400	111085212	1878	1878	1878	1878	0
41	20230914	175300	111085212	1878	1878	1878	1878	0
42	20230914	175200	111085212	1878	1878	1878	1878	0
43	20230914	175100	111085212	1878	1878	1878	1878	0
44	20230914	175000	111085212	1878	1878	1878	1878	0
45	20230914	174900	111085212	1878	1878	1878	1878	0
46	20230914	174800	111085212	1878	1878	1878	1878	0
47	20230914	174700	111085212	1878	1878	1878	1878	0
48	20230914	174600	111085212	1878	1878	1878	1878	0
49	20230914	174500	111085212	1878	1878	1878	1878	0
50	20230914	174400	111085212	1878	1878	1878	1878	0
51	20230914	174300	111085212	1878	1878	1878	1878	0
52	20230914	174200	111085212	1878	1878	1878	1878	0
53	20230914	174100	111085212	1878	1878	1878	1878	0
54	20230914	174000	111085212	1878	1878	1878	1878	0
55	20230914	173900	111085212	1878	1878	1878	1878	0
56	20230914	173800	111085212	1878	1878	1878	1878	0
57	20230914	173700	111085212	1878	1878	1878	1878	0
58	20230914	173600	111085212	1878	1878	1878	1878	0
59	20230914	173500	111085212	1878	1878	1878	1878	0
60	20230914	173400	111085212	1878	1878	1878	1878	0
61	20230914	173300	111085212	1878	1878	1878	1878	0
62	20230914	173200	111085212	1878	1878	1878	1878	856
63	20230914	173100	111085212	1878	1878	1878	1878	0
64	20230914	173000	111085212	1878	1878	1878	1878	0
65	20230914	172900	111085212	1878	1878	1878	1878	0
66	20230914	172800	111085212	1878	1878	1878	1878	0
67	20230914	172700	111085212	1878	1878	1878	1878	0
68	20230914	172600	111085212	1878	1878	1878	1878	0
69	20230914	172500	111085212	1878	1878	1878	1878	0
70	20230914	172400	111085212	1878	1878	1878	1878	0
71	20230914	172300	111085212	1878	1878	1878	1878	0
72	20230914	172200	111085212	1878	1878	1878	1878	0
73	20230914	172100	111085212	1878	1878	1878	1878	0
74	20230914	172000	111085212	1878	1878	1878	1878	0
75	20230914	171900	111085212	1878	1878	1878	1878	0
76	20230914	171800	111085212	1878	1878	1878	1878	0
77	20230914	171700	111085212	1878	1878	1878	1878	0
78	20230914	171600	111085212	1878	1878	1878	1878	0
79	20230914	171500	111085212	1878	1878	1878	1878	0
80	20230914	171400	111085212	1878	1878	1878	1878	0
81	20230914	171300	111085212	1878	1878	1878	1878	0
82	20230914	171200	111085212	1878	1878	1878	1878	0
83	20230914	171100	111085212	1878	1878	1878	1878	0
84	20230914	171000	111085212	1878	1878	1878	1878	0
85	20230914	170900	111085212	1878	1878	1878	1878	0
86	20230914	170800	111085212	1878	1878	1878	1878	0
87	20230914	170700	111085212	1878	1878	1878	1878	0
88	20230914	170600	111085212	1878	1878	1878	1878	0
89	20230914	170500	111085212	1878	1878	1878	1878	0
90	20230914	170400	111085212	1878	1878	1878	1878	0
91	20230914	170300	111085212	1878	1878	1878	1878	0
92	20230914	170200	111085212	1878	1878	1878	1878	856
93	20230914	170100	111085212	1878	1878	1878	1878	0
94	20230914	170000	111085212	1878	1878	1878	1878	0
95	20230914	165900	111085212	1878	1878	1878	1878	0
96	20230914	165800	111085212	1878	1878	1878	1878	0
97	20230914	165700	111085212	1878	1878	1878	1878	0
98	20230914	165600	111085212	1878	1878	1878	1878	0
99	20230914	165500	111085212	1878	1878	1878	1878	0
100	20230914	165400	111085212	1878	1878	1878	1878	0
101	20230914	165300	111085212	1878	1878	1878	1878	0
102	20230914	165200	111085212	1878	1878	1878	1878	0
103	20230914	165100	111085212	1878	1878	1878	1878	0
104	20230914	165000	111085212	1878	1878	1878	1878	0
105	20230914	164900	111085212	1878	1878	1878	1878	0
106	20230914	164800	111085212	1878	1878	1878	1878	0
107	20230914	164700	111085212	1878	1878	1878	1878	0
108	20230914	164600	111085212	1878	1878	1878	1878	0
109	20230914	164500	111085212	1878	1878	1878	1878	0
110	20230914	164400	111085212	1878	1878	1878	1878	0
111	20230914	164300	111085212	1878	1878	1878	1878	0
112	20230914	164200	111085212	1878	1878	1878	1878	0
113	20230914	164100	111085212	1878	1878	1878	1878	0
114	20230914	164000	111085212	1878	1878	1878	1878	0
115	20230914	163900	111085212	1878	1878	1878	1878	0
116	20230914	163800	111085212	1878	1878	1878	1878	0
117	20230914	163700	111085212	1878	1878	1878	1878	0
118	20230914	163600	111085212	1878	1878	1878	1878	0
119	20230914	163500	111085212	1878	1878	1878	1878	0
120	20230914	163400	111085212	1878	1878	1878	1878	0
121	20230914	163300	111085212	1878	1878	1878	1878	0
122	20230914	163200	111085212	1878	1878	1878	1878	856
123	20230914	163100	111085212	1878	1878	1878	1878	0
124	20230914	163000	111085212	1878	1878	1878	1878	0
125	20230914	162900	111085212	1878	1878	1878	1878	0
126	20230914	162800	111085212	1878	1878	1878	1878	0
127	20230914	162700	111085212	1878	1878	1878	1878	0
128	20230914	162600	111085212	1878	1878	1878	1878	0
129	20230914	162500	111085212	1878	1878	1878	1878	0
130	20230914	162400	111085212	1878	1878	1878	1878	0
131	20230914	162300	111085212	1878	1878	1878	1878	0
132	20230914	162200	111085212	1878	1878	1878	1878	0
133	20230914	162100	111085212	1878	1878	1878	1878	0
134	20230914	162000	111085212	1878	1878	1878	1878	0
135	20230914	161900	111085212	1878	1878	1878	1878	0
136	20230914	161800	111085212	1878	1878	1878	1878	0
137	20230914	161700	111085212	1878	1878	1878	1878	0
138	20230914	161600	111085212	1878	1878	1878	1878	0
139	20230914	161500	111085212	1878	1878	1878	1878	0
140	20230914	161400	111085212	1878	1878	1878	1878	0
141	20230914	161300	111085212	1878	1878	1878	1878	0
142	20230914	161200	111085212	1878	1878	1878	1878	0
143	20230914	161100	111085212	1878	1878	1878	1878	0
144	20230914	161000	111085212	1878	1878	1878	1878	0
145	20230914	160900	111085212	1878	1878	1878	1878	0
146	20230914	160800	111085212	1878	1878	1878	1878	0
147	20230914	160700	111085212	1878	1878	1878	1878	0
148	20230914	160600	111085212	1878	1878	1878	1878	0
149	20230914	160500	111085212	1878	1878	1878	1878	0
150	20230914	160400	111085212	1878	1878	1878	1878	0
151	20230914	160300	111085212	1878	1878	1878	1878	0
152	20230914	160200	111085212	1878	1878	1878	1878	856
153	20230914	160100	111085212	1878	1878	1878	1878	0
154	20230914	160000	111085212	1878	1878	1878	1878	0
155	20230914	155900	111085212	1878	1878	1878	1878	0
156	20230914	155800	111085212	1878	1878	1878	1878	0
157	20230914	155700	111085212	1878	1878	1878	1878	0
158	20230914	155600	111085212	1878	1878	1878	1878	0
159	20230914	155500	111085212	1878	1878	1878	1878	0
160	20230914	155400	111085212	1878	1878	1878	1878	0
161	20230914	155300	111085212	1878	1878	1878	1878	0
162	20230914	155200	111085212	1878	1878	1878	1878	0
163	20230914	155100	111085212	1878	1878	1878	1878	0
164	20230914	155000	111085212	1878	1878	1878	1878	0
165	20230914	154900	111085212	1878	1878	1878	1878	0
166	20230914	154800	111085212	1878	1878	1878	1878	0
167	20230914	154700	111085212	1878	1878	1878	1878	0
168	20230914	154600	111085212	1878	1878	1878	1878	0
169	20230914	154500	111085212	1878	1878	1878	1878	0
170	20230914	154400	111085212	1878	1878	1878	1878	0
171	20230914	154300	111085212	1878	1878	1878	1878	0
172	20230914	154200	111085212	1878	1878	1878	1878	0
173	20230914	154100	111085212	1878	1878	1878	1878	0
174	20230914	154000	111085212	1878	1878	1878	1878	0
175	20230914	153900	111085212	1878	1878	1878	1878	0
176	20230914	153800	111085212	1878	1878	1878	1878	0
177	20230914	153700	111085212	1878	1878	1878	1878	0
178	20230914	153600	111085212	1878	1878	1878	1878	0
179	20230914	153500	111085212	1878	1878	1878	1878	0
180	20230914	153400	111085212	1878	1878	1878	1878	0
181	20230914	153300	111085212	1878	1878	1878	1878	0
182	20230914	153200	111085212	1878	1878	1878	1878	856
183	20230914	153100	111085212	1878	1878	1878	1878	0
184	20230914	153000	111085212	1878	1878	1878	1878	856
185	20230914	152900	109477644	1879	1879	1879	1879	0
186	20230914	152800	109477644	1879	1879	1879	1879	0
187	20230914	152700	109477644	1879	1879	1879	1879	0
188	20230914	152600	109477644	1879	1879	1879	1879	0
189	20230914	152500	109477644	1879	1879	1879	1879	0
190	20230914	152400	109477644	1879	1879	1879	1879	0
191	20230914	152300	109477644	1879	1879	1879	1879	0
192	20230914	152200	109477644	1879	1879	1879	1879	0
193	20230914	152100	109477644	1879	1879	1879	1879	0
194	20230914	152000	109477644	1879	1879	1879	1879	0
195	20230914	151900	109477644	1879	1879	1879	1879	34
196	20230914	151800	109413758	1879	1877	1879	1877	50
197	20230914	151700	109319900	1879	1879	1879	1879	4
198	20230914	151600	109312384	1877	1879	1879	1877	52
199	20230914	151500	109214716	1879	1879	1879	1879	161
200	20230914	151400	108912197	1879	1879	1879	1879	26
201	20230914	151300	108863343	1879	1879	1879	1879	4
202	20230914	151200	108855827	1877	1880	1880	1877	481
203	20230914	151100	107952978	1880	1880	1880	1880	3
204	20230914	151000	107947338	1880	1880	1880	1880	4
205	20230914	150900	107939818	1879	1879	1879	1879	79
206	20230914	150800	107791377	1880	1880	1880	1880	4
207	20230914	150700	107783857	1880	1880	1880	1880	85
208	20230914	150600	107624057	1876	1880	1880	1876	5
209	20230914	150500	107614661	1878	1878	1878	1878	4
210	20230914	150400	107607149	1878	1878	1878	1878	4
211	20230914	150300	107599637	1880	1876	1880	1876	8
212	20230914	150200	107584613	1880	1876	1880	1876	7
213	20230914	150100	107571469	1879	1877	1880	1877	20
214	20230914	150000	107533901	1880	1877	1880	1876	24
215	20230914	145900	107488825	1877	1878	1879	1877	57
216	20230914	145800	107381804	1878	1879	1879	1878	13
217	20230914	145700	107357381	1877	1879	1880	1877	116
218	20230914	145600	107139433	1879	1880	1880	1877	309
219	20230914	145500	106558725	1880	1877	1880	1877	204
220	20230914	145400	106175329	1880	1877	1880	1877	433
221	20230914	145300	105362073	1877	1882	1882	1877	2516
222	20230914	145200	100635624	1883	1883	1883	1883	4
223	20230914	145100	100628092	1883	1883	1883	1883	4
224	20230914	145000	100620560	1883	1883	1883	1883	5
225	20230914	144900	100611145	1883	1883	1883	1883	4
226	20230914	144800	100603613	1883	1883	1883	1883	4
227	20230914	144700	100596081	1883	1883	1883	1883	5
228	20230914	144600	100586666	1885	1884	1885	1884	4
229	20230914	144500	100579127	1879	1884	1885	1879	475
230	20230914	144400	99686046	1885	1885	1885	1885	17
231	20230914	144300	99654001	1885	1885	1885	1885	4
232	20230914	144200	99646461	1885	1885	1885	1885	4
233	20230914	144100	99638921	1885	1885	1885	1885	9
234	20230914	144000	99621956	1885	1885	1885	1885	4
235	20230914	143900	99614416	1885	1885	1885	1885	4
236	20230914	143800	99606876	1885	1885	1885	1885	4
237	20230914	143700	99599336	1885	1885	1885	1885	6
238	20230914	143600	99588026	1885	1885	1885	1885	11
239	20230914	143500	99567291	1885	1885	1885	1885	3
240	20230914	143400	99561636	1885	1885	1885	1885	4
241	20230914	143300	99554096	1885	1885	1885	1885	4
242	20230914	143200	99546556	1885	1885	1885	1885	4
243	20230914	143100	99539016	1885	1885	1885	1885	4
244	20230914	143000	99531476	1885	1885	1885	1885	4
245	20230914	142900	99523936	1885	1885	1885	1885	4
246	20230914	142800	99516396	1885	1885	1885	1885	9
247	20230914	142700	99499431	1885	1885	1885	1885	4
248	20230914	142600	99491891	1884	1883	1884	1883	8
249	20230914	142500	99476824	1883	1885	1885	1883	5058
250	20230914	142400	89942602	1883	1885	1885	1883	6
251	20230914	142300	89931296	1885	1883	1885	1883	6
252	20230914	142200	89919990	1883	1885	1885	1883	56
253	20230914	142100	89814434	1885	1885	1885	1885	4
254	20230914	142000	89806894	1885	1885	1885	1885	4
255	20230914	141900	89799354	1885	1885	1885	1885	4
256	20230914	141800	89791814	1885	1885	1885	1885	4
257	20230914	141700	89784274	1885	1885	1885	1885	3
258	20230914	141600	89778619	1885	1885	1885	1885	4
259	20230914	141500	89771079	1885	1885	1885	1885	4
260	20230914	141400	89763539	1885	1885	1885	1885	4
261	20230914	141300	89755999	1885	1885	1885	1885	9
262	20230914	141200	89739034	1885	1885	1885	1885	4
263	20230914	141100	89731494	1885	1885	1885	1885	4
264	20230914	141000	89723954	1885	1885	1885	1885	4
265	20230914	140900	89716414	1885	1885	1885	1885	4
266	20230914	140800	89708874	1885	1885	1885	1885	3
267	20230914	140700	89703219	1885	1885	1885	1885	4
268	20230914	140600	89695679	1885	1885	1885	1885	4
269	20230914	140500	89688139	1885	1885	1885	1885	4
270	20230914	140400	89680599	1885	1885	1885	1885	4
271	20230914	140300	89673059	1885	1885	1885	1885	4
272	20230914	140200	89665519	1885	1885	1885	1885	4
273	20230914	140100	89657979	1885	1885	1885	1885	4
274	20230914	140000	89650439	1885	1885	1885	1885	4
275	20230914	135900	89642899	1885	1885	1885	1885	3
276	20230914	135800	89637244	1885	1885	1885	1885	4
277	20230914	135700	89629704	1885	1885	1885	1885	4
278	20230914	135600	89622164	1885	1885	1885	1885	4
279	20230914	135500	89614624	1885	1885	1885	1885	4
280	20230914	135400	89607084	1885	1885	1885	1885	4
281	20230914	135300	89599544	1885	1885	1885	1885	4
282	20230914	135200	89592004	1885	1885	1885	1885	4
283	20230914	135100	89584464	1885	1885	1885	1885	4
284	20230914	135000	89576924	1885	1885	1885	1885	3
285	20230914	134900	89571269	1885	1885	1885	1885	4
286	20230914	134800	89563729	1885	1885	1885	1885	4
287	20230914	134700	89556189	1885	1885	1885	1885	4
288	20230914	134600	89548649	1885	1885	1885	1885	4
289	20230914	134500	89541109	1885	1885	1885	1885	4
290	20230914	134400	89533569	1885	1885	1885	1885	4
291	20230914	134300	89526029	1885	1885	1885	1885	4
292	20230914	134200	89518489	1885	1885	1885	1885	5
293	20230914	134100	89509064	1885	1885	1885	1885	8
294	20230914	134000	89493984	1885	1885	1885	1885	4
295	20230914	133900	89486444	1885	1885	1885	1885	10
296	20230914	133800	89467594	1885	1885	1885	1885	4
297	20230914	133700	89460054	1885	1885	1885	1885	4
298	20230914	133600	89452514	1884	1884	1884	1884	4
299	20230914	133500	89444978	1885	1885	1885	1885	4
300	20230914	133400	89437438	1885	1885	1885	1885	4
301	20230914	133300	89429898	1881	1881	1881	1881	586
302	20230914	133200	88327632	1881	1881	1881	1881	4
303	20230914	133100	88320108	1881	1881	1881	1881	39
304	20230914	133000	88246749	1881	1881	1881	1881	43
305	20230914	132900	88165866	1881	1881	1881	1881	37
306	20230914	132800	88096269	1881	1881	1881	1881	67
307	20230914	132700	87970242	1881	1881	1881	1881	39
308	20230914	132600	87896883	1881	1880	1881	1880	361
309	20230914	132500	87217876	1880	1881	1884	1880	488
310	20230914	132400	86299961	1885	1884	1885	1884	8
311	20230914	132300	86284885	1884	1885	1885	1884	120
312	20230914	132200	86058694	1885	1885	1885	1885	3
313	20230914	132100	86053039	1885	1885	1885	1885	4
314	20230914	132000	86045499	1886	1886	1886	1886	4
315	20230914	131900	86037955	1886	1886	1886	1886	4
316	20230914	131800	86030411	1886	1886	1886	1886	4
317	20230914	131700	86022867	1886	1886	1886	1886	84
318	20230914	131600	85864443	1886	1886	1886	1886	4
319	20230914	131500	85856899	1886	1886	1886	1886	4
320	20230914	131400	85849355	1886	1886	1886	1886	4
321	20230914	131300	85841811	1886	1886	1886	1886	4
322	20230914	131200	85834267	1886	1886	1886	1886	4
323	20230914	131100	85826723	1887	1886	1887	1886	4
324	20230914	131000	85819176	1880	1889	1889	1880	981
325	20230914	130900	83974278	1889	1889	1889	1889	4
326	20230914	130800	83966722	1889	1889	1889	1889	4
327	20230914	130700	83959166	1889	1889	1889	1889	4
328	20230914	130600	83951610	1889	1889	1889	1889	4
329	20230914	130500	83944054	1889	1889	1889	1889	4
330	20230914	130400	83936498	1889	1889	1889	1889	3
331	20230914	130300	83930831	1889	1889	1889	1889	4
332	20230914	130200	83923275	1889	1889	1889	1889	4
333	20230914	130100	83915719	1889	1889	1889	1889	4
334	20230914	130000	83908163	1889	1889	1889	1889	4
335	20230914	125900	83900607	1889	1889	1889	1889	4
336	20230914	125800	83893051	1889	1889	1889	1889	4
337	20230914	125700	83885495	1889	1889	1889	1889	4
338	20230914	125600	83877939	1889	1889	1889	1889	4
339	20230914	125500	83870383	1889	1889	1889	1889	3
340	20230914	125400	83864716	1889	1889	1889	1889	4
341	20230914	125300	83857160	1889	1889	1889	1889	4
342	20230914	125200	83849604	1889	1889	1889	1889	4
343	20230914	125100	83842048	1889	1889	1889	1889	4
344	20230914	125000	83834492	1889	1889	1889	1889	4
345	20230914	124900	83826936	1889	1889	1889	1889	4
346	20230914	124800	83819380	1889	1889	1889	1889	4
347	20230914	124700	83811824	1889	1889	1889	1889	4
348	20230914	124600	83804268	1889	1885	1889	1885	4
349	20230914	124500	83796717	1889	1885	1889	1885	20
350	20230914	124400	83758977	1889	1885	1889	1885	14
351	20230914	124300	83732574	1889	1889	1889	1889	268
352	20230914	124200	83226322	1889	1889	1889	1889	4
353	20230914	124100	83218766	1889	1889	1889	1889	4
354	20230914	124000	83211210	1889	1888	1889	1888	4
355	20230914	123900	83203656	1888	1888	1888	1888	4
356	20230914	123800	83196104	1888	1888	1888	1888	9
357	20230914	123700	83179112	1888	1888	1888	1888	3
358	20230914	123600	83173448	1888	1888	1888	1888	4
359	20230914	123500	83165896	1888	1888	1888	1888	10
360	20230914	123400	83147016	1888	1888	1888	1888	4
361	20230914	123300	83139464	1888	1888	1888	1888	4
362	20230914	123200	83131912	1888	1888	1888	1888	4
363	20230914	123100	83124360	1888	1888	1888	1888	12
364	20230914	123000	83101704	1888	1888	1888	1888	11
365	20230914	122900	83080936	1889	1889	1889	1889	4
366	20230914	122800	83073380	1889	1889	1889	1889	3
367	20230914	122700	83067713	1889	1889	1889	1889	7
368	20230914	122600	83054490	1889	1889	1889	1889	4
369	20230914	122500	83046934	1889	1889	1889	1889	4
370	20230914	122400	83039378	1889	1885	1889	1885	5
371	20230914	122300	83029938	1888	1888	1888	1885	11
372	20230914	122200	83009173	1887	1888	1888	1887	20
373	20230914	122100	82971414	1888	1888	1888	1888	4
374	20230914	122000	82963862	1888	1888	1888	1888	10
375	20230914	121900	82944982	1888	1888	1888	1888	6
376	20230914	121800	82933654	1888	1888	1888	1888	4
377	20230914	121700	82926102	1889	1889	1889	1889	4
378	20230914	121600	82918546	1889	1889	1889	1889	4
379	20230914	121500	82910990	1889	1889	1889	1889	6
380	20230914	121400	82899656	1889	1889	1889	1889	4
381	20230914	121300	82892100	1890	1890	1890	1890	4
382	20230914	121200	82884540	1890	1890	1890	1890	4
383	20230914	121100	82876980	1890	1890	1890	1890	4
384	20230914	121000	82869420	1890	1890	1890	1890	3
385	20230914	120900	82863750	1890	1890	1890	1890	4
386	20230914	120800	82856190	1890	1890	1890	1890	4
387	20230914	120700	82848630	1890	1890	1890	1890	9
388	20230914	120600	82831620	1890	1890	1890	1890	4
389	20230914	120500	82824060	1890	1890	1890	1890	4
390	20230914	120400	82816500	1890	1890	1890	1890	10
391	20230914	120300	82797600	1890	1890	1890	1890	4
392	20230914	120200	82790040	1890	1890	1890	1890	4
393	20230914	120100	82782480	1890	1890	1890	1890	3
394	20230914	120000	82776810	1882	1882	1882	1882	0
395	20230914	115900	82776810	1882	1882	1882	1882	100
396	20230914	115800	82588610	1889	1889	1889	1889	5
397	20230914	115700	82579165	1889	1889	1889	1889	0
398	20230914	115600	82579165	1889	1889	1889	1889	15
399	20230914	115500	82550830	1882	1882	1882	1882	0
400	20230914	115400	82550830	1882	1882	1882	1882	0
401	20230914	115300	82550830	1882	1882	1882	1882	0
402	20230914	115200	82550830	1882	1882	1882	1882	0
403	20230914	115100	82550830	1882	1882	1882	1882	0
404	20230914	115000	82550830	1882	1882	1882	1882	6
405	20230914	114900	82539538	1888	1888	1888	1888	0
406	20230914	114800	82539538	1888	1888	1888	1888	1
407	20230914	114700	82537650	1889	1889	1889	1889	2
408	20230914	114600	82533872	1889	1889	1889	1889	3
409	20230914	114500	82528205	1889	1882	1889	1882	78
410	20230914	114400	82381388	1889	1889	1889	1889	9
411	20230914	114300	82364387	1889	1889	1889	1889	9
412	20230914	114200	82347386	1882	1882	1882	1882	240
413	20230914	114100	81895706	1889	1889	1889	1889	0
414	20230914	114000	81895706	1889	1889	1889	1889	0
415	20230914	113900	81895706	1889	1889	1889	1889	0
416	20230914	113800	81895706	1889	1889	1889	1889	0
417	20230914	113700	81895706	1889	1888	1889	1888	6
418	20230914	113600	81884375	1891	1891	1891	1891	0
419	20230914	113500	81884375	1891	1891	1891	1891	0
420	20230914	113400	81884375	1891	1891	1891	1891	0
421	20230914	113300	81884375	1891	1891	1891	1891	0
422	20230914	113200	81884375	1891	1891	1891	1891	0
423	20230914	113100	81884375	1891	1891	1891	1891	0
424	20230914	113000	81884375	1891	1891	1891	1891	0
425	20230914	112900	81884375	1891	1891	1891	1891	0
426	20230914	112800	81884375	1891	1891	1891	1891	0
427	20230914	112700	81884375	1891	1891	1891	1891	0
428	20230914	112600	81884375	1891	1891	1891	1891	1
429	20230914	112500	81882484	1889	1889	1889	1889	0
430	20230914	112400	81882484	1889	1889	1889	1889	0
431	20230914	112300	81882484	1889	1889	1889	1889	0
432	20230914	112200	81882484	1889	1889	1889	1889	0
433	20230914	112100	81882484	1889	1889	1889	1889	0
434	20230914	112000	81882484	1889	1889	1889	1889	6
435	20230914	111900	81871150	1890	1890	1890	1890	0
436	20230914	111800	81871150	1890	1890	1890	1890	0
437	20230914	111700	81871150	1890	1890	1890	1890	265
438	20230914	111600	81370300	1890	1890	1890	1890	0
439	20230914	111500	81370300	1890	1890	1890	1890	0
440	20230914	111400	81370300	1890	1890	1890	1890	1
441	20230914	111300	81368410	1880	1880	1880	1880	0
442	20230914	111200	81368410	1880	1880	1880	1880	190
443	20230914	111100	81011210	1880	1880	1880	1880	53
444	20230914	111000	80911570	1890	1890	1890	1890	0
445	20230914	110900	80911570	1890	1890	1890	1890	0
446	20230914	110800	80911570	1890	1890	1890	1890	0
447	20230914	110700	80911570	1890	1890	1890	1890	0
448	20230914	110600	80911570	1890	1890	1890	1890	1
449	20230914	110500	80909680	1890	1890	1890	1890	0
450	20230914	110400	80909680	1890	1890	1890	1890	0
451	20230914	110300	80909680	1890	1890	1890	1890	0
452	20230914	110200	80909680	1890	1890	1890	1890	1
453	20230914	110100	80907790	1880	1880	1880	1880	0
454	20230914	110000	80907790	1880	1880	1880	1880	0
455	20230914	105900	80907790	1880	1880	1880	1878	23903
456	20230914	105800	35970956	1880	1883	1883	1880	6614
457	20230914	105700	23535573	1891	1891	1891	1891	0
458	20230914	105600	23535573	1891	1891	1891	1891	16
459	20230914	105500	23505317	1891	1883	1891	1883	11
460	20230914	105400	23484524	1882	1882	1882	1882	0
461	20230914	105300	23484524	1882	1882	1882	1882	0
462	20230914	105200	23484524	1882	1882	1882	1882	0
463	20230914	105100	23484524	1882	1882	1882	1882	0
464	20230914	105000	23484524	1882	1882	1882	1882	0
465	20230914	104900	23484524	1882	1882	1882	1882	0
466	20230914	104800	23484524	1882	1882	1882	1882	0
467	20230914	104700	23484524	1882	1882	1882	1882	1
468	20230914	104600	23482642	1889	1889	1889	1889	0
469	20230914	104500	23482642	1889	1889	1889	1889	0
470	20230914	104400	23482642	1889	1889	1889	1889	0
471	20230914	104300	23482642	1889	1889	1889	1889	0
472	20230914	104200	23482642	1889	1889	1889	1889	0
473	20230914	104100	23482642	1889	1889	1889	1889	447
474	20230914	104000	22638259	1889	1889	1889	1889	553
475	20230914	103900	21593642	1889	1889	1889	1889	0
476	20230914	103800	21593642	1889	1889	1889	1889	0
477	20230914	103700	21593642	1889	1889	1889	1889	0
478	20230914	103600	21593642	1889	1889	1889	1889	0
479	20230914	103500	21593642	1889	1889	1889	1889	0
480	20230914	103400	21593642	1889	1889	1889	1889	0
481	20230914	103300	21593642	1889	1889	1889	1889	0
482	20230914	103200	21593642	1889	1889	1889	1889	0
483	20230914	103100	21593642	1889	1889	1889	1889	0
484	20230914	103000	21593642	1889	1889	1889	1889	27
485	20230914	102900	21542639	1889	1889	1889	1889	0
486	20230914	102800	21542639	1889	1889	1889	1889	0
487	20230914	102700	21542639	1889	1889	1889	1889	0
488	20230914	102600	21542639	1889	1889	1889	1889	0
489	20230914	102500	21542639	1889	1889	1889	1889	0
490	20230914	102400	21542639	1889	1889	1889	1889	0
491	20230914	102300	21542639	1889	1889	1889	1889	0
492	20230914	102200	21542639	1889	1889	1889	1889	0
493	20230914	102100	21542639	1889	1889	1889	1889	3
494	20230914	102000	21536972	1889	1881	1889	1881	2
495	20230914	101900	21533202	1880	1880	1880	1880	0
496	20230914	101800	21533202	1880	1880	1880	1880	0
497	20230914	101700	21533202	1880	1880	1880	1880	0
498	20230914	101600	21533202	1880	1880	1880	1880	0
499	20230914	101500	21533202	1880	1880	1880	1880	0
500	20230914	101400	21533202	1880	1880	1880	1880	0
501	20230914	101300	21533202	1880	1880	1880	1880	149
502	20230914	101200	21253082	1880	1880	1880	1880	0
503	20230914	101100	21253082	1880	1880	1880	1880	0
504	20230914	101000	21253082	1880	1880	1880	1880	0
505	20230914	100900	21253082	1880	1880	1880	1880	250
506	20230914	100800	20783082	1880	1880	1880	1880	0
507	20230914	100700	20783082	1880	1880	1880	1880	1
508	20230914	100600	20781202	1889	1889	1889	1889	0
509	20230914	100500	20781202	1889	1889	1889	1889	0
510	20230914	100400	20781202	1889	1889	1889	1889	0
511	20230914	100300	20781202	1889	1889	1889	1889	0
512	20230914	100200	20781202	1889	1889	1889	1889	0
513	20230914	100100	20781202	1889	1889	1889	1889	0
514	20230914	100000	20781202	1889	1884	1889	1880	666
515	20230914	095900	19528578	1891	1891	1891	1891	0
516	20230914	095800	19528578	1891	1891	1891	1891	0
517	20230914	095700	19528578	1891	1891	1891	1891	0
518	20230914	095600	19528578	1891	1891	1891	1891	0
519	20230914	095500	19528578	1891	1891	1891	1891	0
520	20230914	095400	19528578	1891	1891	1891	1891	0
521	20230914	095300	19528578	1891	1891	1891	1891	0
522	20230914	095200	19528578	1891	1891	1891	1891	0
523	20230914	095100	19528578	1891	1891	1891	1891	1
524	20230914	095000	19526687	1891	1892	1892	1891	14
525	20230914	094900	19500203	1892	1893	1893	1892	637
526	20230914	094800	18294989	1892	1892	1892	1892	0
527	20230914	094700	18294989	1892	1890	1892	1890	373
528	20230914	094600	17589501	1891	1891	1891	1891	600
529	20230914	094500	16454901	1894	1894	1894	1894	0
530	20230914	094400	16454901	1894	1894	1894	1894	0
531	20230914	094300	16454901	1894	1894	1894	1894	0
532	20230914	094200	16454901	1894	1894	1894	1894	0
533	20230914	094100	16454901	1894	1894	1894	1894	0
534	20230914	094000	16454901	1894	1894	1894	1894	0
535	20230914	093900	16454901	1894	1894	1894	1894	0
536	20230914	093800	16454901	1894	1894	1894	1894	13
537	20230914	093700	16430279	1894	1894	1894	1894	0
538	20230914	093600	16430279	1894	1894	1894	1894	1
539	20230914	093500	16428385	1894	1894	1894	1894	0
540	20230914	093400	16428385	1894	1894	1894	1894	1
541	20230914	093300	16426491	1894	1894	1894	1894	0
542	20230914	093200	16426491	1894	1894	1894	1894	0
543	20230914	093100	16426491	1894	1894	1894	1894	1
544	20230914	093000	16424597	1884	1884	1884	1884	0
545	20230914	092900	16424597	1884	1884	1884	1884	0
546	20230914	092800	16424597	1884	1883	1884	1883	8005
547	20230914	092700	1343261	1881	1884	1884	1881	263
548	20230914	092600	848268	1884	1884	1884	1884	92
549	20230914	092500	674940	1884	1884	1884	1884	1
550	20230914	092400	673056	1895	1895	1895	1895	1
551	20230914	092300	671161	1896	1896	1896	1896	0
552	20230914	092200	671161	1896	1896	1896	1896	0
553	20230914	092100	671161	1896	1896	1896	1896	0
554	20230914	092000	671161	1896	1896	1896	1896	0
555	20230914	091900	671161	1896	1896	1896	1896	0
556	20230914	091800	671161	1896	1896	1896	1896	0
557	20230914	091700	671161	1896	1896	1896	1896	0
558	20230914	091600	671161	1896	1896	1896	1896	0
559	20230914	091500	671161	1896	1896	1896	1896	0
560	20230914	091400	671161	1896	1896	1896	1896	0
561	20230914	091300	671161	1896	1896	1896	1896	0
562	20230914	091200	671161	1896	1895	1896	1895	5
563	20230914	091100	661685	1895	1895	1895	1895	0
564	20230914	091000	661685	1895	1895	1895	1895	0
565	20230914	090900	661685	1895	1895	1895	1895	10
566	20230914	090800	642735	1894	1894	1894	1894	100
567	20230914	090700	453335	1895	1895	1895	1895	0
568	20230914	090600	453335	1895	1895	1895	1895	0
569	20230914	090500	453335	1895	1895	1895	1895	0
570	20230914	090400	453335	1895	1895	1895	1895	0
571	20230914	090300	453335	1895	1895	1895	1895	0
572	20230914	090200	453335	1895	1895	1895	1895	0
573	20230914	090100	453335	1895	1895	1895	1895	0
574	20230914	090000	453335	1895	1881	1895	1881	241