KissMeData/001000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183200	70637297	1875	1875	1875	1875	1544
3	20230919	183100	70637297	1875	1875	1875	1875	0
4	20230919	183000	70637297	1875	1875	1875	1875	0
5	20230919	182900	70637297	1875	1875	1875	1875	0
6	20230919	182800	70637297	1875	1875	1875	1875	0
7	20230919	182700	70637297	1875	1875	1875	1875	0
8	20230919	182600	70637297	1875	1875	1875	1875	0
9	20230919	182500	70637297	1875	1875	1875	1875	0
10	20230919	182400	70637297	1875	1875	1875	1875	0
11	20230919	182300	70637297	1875	1875	1875	1875	0
12	20230919	182200	70637297	1875	1875	1875	1875	0
13	20230919	182100	70637297	1875	1875	1875	1875	0
14	20230919	182000	70637297	1875	1875	1875	1875	0
15	20230919	181900	70637297	1875	1875	1875	1875	0
16	20230919	181800	70637297	1875	1875	1875	1875	0
17	20230919	181700	70637297	1875	1875	1875	1875	0
18	20230919	181600	70637297	1875	1875	1875	1875	0
19	20230919	181500	70637297	1875	1875	1875	1875	0
20	20230919	181400	70637297	1875	1875	1875	1875	0
21	20230919	181300	70637297	1875	1875	1875	1875	0
22	20230919	181200	70637297	1875	1875	1875	1875	0
23	20230919	181100	70637297	1875	1875	1875	1875	0
24	20230919	181000	70637297	1875	1875	1875	1875	0
25	20230919	180900	70637297	1875	1875	1875	1875	0
26	20230919	180800	70637297	1875	1875	1875	1875	0
27	20230919	180700	70637297	1875	1875	1875	1875	0
28	20230919	180600	70637297	1875	1875	1875	1875	0
29	20230919	180500	70637297	1875	1875	1875	1875	0
30	20230919	180400	70637297	1875	1875	1875	1875	0
31	20230919	180300	70637297	1875	1875	1875	1875	0
32	20230919	180200	70637297	1875	1875	1875	1875	1544
33	20230919	180100	70637297	1875	1875	1875	1875	0
34	20230919	180000	70637297	1875	1875	1875	1875	0
35	20230919	175900	70637297	1875	1875	1875	1875	0
36	20230919	175800	70637297	1875	1875	1875	1875	0
37	20230919	175700	70637297	1875	1875	1875	1875	0
38	20230919	175600	70637297	1875	1875	1875	1875	0
39	20230919	175500	70637297	1875	1875	1875	1875	0
40	20230919	175400	70637297	1875	1875	1875	1875	0
41	20230919	175300	70637297	1875	1875	1875	1875	0
42	20230919	175200	70637297	1875	1875	1875	1875	0
43	20230919	175100	70637297	1875	1875	1875	1875	0
44	20230919	175000	70637297	1875	1875	1875	1875	0
45	20230919	174900	70637297	1875	1875	1875	1875	0
46	20230919	174800	70637297	1875	1875	1875	1875	0
47	20230919	174700	70637297	1875	1875	1875	1875	0
48	20230919	174600	70637297	1875	1875	1875	1875	0
49	20230919	174500	70637297	1875	1875	1875	1875	0
50	20230919	174400	70637297	1875	1875	1875	1875	0
51	20230919	174300	70637297	1875	1875	1875	1875	0
52	20230919	174200	70637297	1875	1875	1875	1875	0
53	20230919	174100	70637297	1875	1875	1875	1875	0
54	20230919	174000	70637297	1875	1875	1875	1875	0
55	20230919	173900	70637297	1875	1875	1875	1875	0
56	20230919	173800	70637297	1875	1875	1875	1875	0
57	20230919	173700	70637297	1875	1875	1875	1875	0
58	20230919	173600	70637297	1875	1875	1875	1875	0
59	20230919	173500	70637297	1875	1875	1875	1875	0
60	20230919	173400	70637297	1875	1875	1875	1875	0
61	20230919	173300	70637297	1875	1875	1875	1875	0
62	20230919	173200	70637297	1875	1875	1875	1875	1544
63	20230919	173100	70637297	1875	1875	1875	1875	0
64	20230919	173000	70637297	1875	1875	1875	1875	0
65	20230919	172900	70637297	1875	1875	1875	1875	0
66	20230919	172800	70637297	1875	1875	1875	1875	0
67	20230919	172700	70637297	1875	1875	1875	1875	0
68	20230919	172600	70637297	1875	1875	1875	1875	0
69	20230919	172500	70637297	1875	1875	1875	1875	0
70	20230919	172400	70637297	1875	1875	1875	1875	0
71	20230919	172300	70637297	1875	1875	1875	1875	0
72	20230919	172200	70637297	1875	1875	1875	1875	0
73	20230919	172100	70637297	1875	1875	1875	1875	0
74	20230919	172000	70637297	1875	1875	1875	1875	0
75	20230919	171900	70637297	1875	1875	1875	1875	0
76	20230919	171800	70637297	1875	1875	1875	1875	0
77	20230919	171700	70637297	1875	1875	1875	1875	0
78	20230919	171600	70637297	1875	1875	1875	1875	0
79	20230919	171500	70637297	1875	1875	1875	1875	0
80	20230919	171400	70637297	1875	1875	1875	1875	0
81	20230919	171300	70637297	1875	1875	1875	1875	0
82	20230919	171200	70637297	1875	1875	1875	1875	0
83	20230919	171100	70637297	1875	1875	1875	1875	0
84	20230919	171000	70637297	1875	1875	1875	1875	0
85	20230919	170900	70637297	1875	1875	1875	1875	0
86	20230919	170800	70637297	1875	1875	1875	1875	0
87	20230919	170700	70637297	1875	1875	1875	1875	0
88	20230919	170600	70637297	1875	1875	1875	1875	0
89	20230919	170500	70637297	1875	1875	1875	1875	0
90	20230919	170400	70637297	1875	1875	1875	1875	0
91	20230919	170300	70637297	1875	1875	1875	1875	0
92	20230919	170200	70637297	1875	1875	1875	1875	1544
93	20230919	170100	70637297	1875	1875	1875	1875	0
94	20230919	170000	70637297	1875	1875	1875	1875	0
95	20230919	165900	70637297	1875	1875	1875	1875	0
96	20230919	165800	70637297	1875	1875	1875	1875	0
97	20230919	165700	70637297	1875	1875	1875	1875	0
98	20230919	165600	70637297	1875	1875	1875	1875	0
99	20230919	165500	70637297	1875	1875	1875	1875	0
100	20230919	165400	70637297	1875	1875	1875	1875	0
101	20230919	165300	70637297	1875	1875	1875	1875	0
102	20230919	165200	70637297	1875	1875	1875	1875	0
103	20230919	165100	70637297	1875	1875	1875	1875	0
104	20230919	165000	70637297	1875	1875	1875	1875	0
105	20230919	164900	70637297	1875	1875	1875	1875	0
106	20230919	164800	70637297	1875	1875	1875	1875	0
107	20230919	164700	70637297	1875	1875	1875	1875	0
108	20230919	164600	70637297	1875	1875	1875	1875	0
109	20230919	164500	70637297	1875	1875	1875	1875	0
110	20230919	164400	70637297	1875	1875	1875	1875	0
111	20230919	164300	70637297	1875	1875	1875	1875	0
112	20230919	164200	70637297	1875	1875	1875	1875	0
113	20230919	164100	70637297	1875	1875	1875	1875	0
114	20230919	164000	70637297	1875	1875	1875	1875	0
115	20230919	163900	70637297	1875	1875	1875	1875	0
116	20230919	163800	70637297	1875	1875	1875	1875	0
117	20230919	163700	70637297	1875	1875	1875	1875	0
118	20230919	163600	70637297	1875	1875	1875	1875	0
119	20230919	163500	70637297	1875	1875	1875	1875	0
120	20230919	163400	70637297	1875	1875	1875	1875	0
121	20230919	163300	70637297	1875	1875	1875	1875	0
122	20230919	163200	70637297	1875	1875	1875	1875	1544
123	20230919	163100	70637297	1875	1875	1875	1875	0
124	20230919	163000	70637297	1875	1875	1875	1875	0
125	20230919	162900	70637297	1875	1875	1875	1875	0
126	20230919	162800	70637297	1875	1875	1875	1875	0
127	20230919	162700	70637297	1875	1875	1875	1875	0
128	20230919	162600	70637297	1875	1875	1875	1875	0
129	20230919	162500	70637297	1875	1875	1875	1875	0
130	20230919	162400	70637297	1875	1875	1875	1875	0
131	20230919	162300	70637297	1875	1875	1875	1875	0
132	20230919	162200	70637297	1875	1875	1875	1875	0
133	20230919	162100	70637297	1875	1875	1875	1875	0
134	20230919	162000	70637297	1875	1875	1875	1875	0
135	20230919	161900	70637297	1875	1875	1875	1875	0
136	20230919	161800	70637297	1875	1875	1875	1875	0
137	20230919	161700	70637297	1875	1875	1875	1875	0
138	20230919	161600	70637297	1875	1875	1875	1875	0
139	20230919	161500	70637297	1875	1875	1875	1875	0
140	20230919	161400	70637297	1875	1875	1875	1875	0
141	20230919	161300	70637297	1875	1875	1875	1875	0
142	20230919	161200	70637297	1875	1875	1875	1875	0
143	20230919	161100	70637297	1875	1875	1875	1875	0
144	20230919	161000	70637297	1875	1875	1875	1875	0
145	20230919	160900	70637297	1875	1875	1875	1875	0
146	20230919	160800	70637297	1875	1875	1875	1875	0
147	20230919	160700	70637297	1875	1875	1875	1875	0
148	20230919	160600	70637297	1875	1875	1875	1875	0
149	20230919	160500	70637297	1875	1875	1875	1875	0
150	20230919	160400	70637297	1875	1875	1875	1875	0
151	20230919	160300	70637297	1875	1875	1875	1875	0
152	20230919	160200	70637297	1875	1875	1875	1875	1544
153	20230919	160100	70637297	1875	1875	1875	1875	0
154	20230919	160000	70637297	1875	1875	1875	1875	0
155	20230919	155900	70637297	1875	1875	1875	1875	0
156	20230919	155800	70637297	1875	1875	1875	1875	0
157	20230919	155700	70637297	1875	1875	1875	1875	0
158	20230919	155600	70637297	1875	1875	1875	1875	0
159	20230919	155500	70637297	1875	1875	1875	1875	0
160	20230919	155400	70637297	1875	1875	1875	1875	0
161	20230919	155300	70637297	1875	1875	1875	1875	0
162	20230919	155200	70637297	1875	1875	1875	1875	0
163	20230919	155100	70637297	1875	1875	1875	1875	0
164	20230919	155000	70637297	1875	1875	1875	1875	0
165	20230919	154900	70637297	1875	1875	1875	1875	0
166	20230919	154800	70637297	1875	1875	1875	1875	0
167	20230919	154700	70637297	1875	1875	1875	1875	0
168	20230919	154600	70637297	1875	1875	1875	1875	0
169	20230919	154500	70637297	1875	1875	1875	1875	0
170	20230919	154400	70637297	1875	1875	1875	1875	0
171	20230919	154300	70637297	1875	1875	1875	1875	0
172	20230919	154200	70637297	1875	1875	1875	1875	0
173	20230919	154100	70637297	1875	1875	1875	1875	0
174	20230919	154000	70637297	1875	1875	1875	1875	0
175	20230919	153900	70637297	1875	1875	1875	1875	0
176	20230919	153800	70637297	1875	1875	1875	1875	0
177	20230919	153700	70637297	1875	1875	1875	1875	0
178	20230919	153600	70637297	1875	1875	1875	1875	0
179	20230919	153500	70637297	1875	1875	1875	1875	0
180	20230919	153400	70637297	1875	1875	1875	1875	0
181	20230919	153300	70637297	1875	1875	1875	1875	0
182	20230919	153200	70637297	1875	1875	1875	1875	1544
183	20230919	153100	70637297	1875	1875	1875	1875	0
184	20230919	153000	70637297	1875	1875	1875	1875	1544
185	20230919	152900	67742297	1881	1881	1881	1881	0
186	20230919	152800	67742297	1881	1881	1881	1881	0
187	20230919	152700	67742297	1881	1881	1881	1881	0
188	20230919	152600	67742297	1881	1881	1881	1881	0
189	20230919	152500	67742297	1881	1881	1881	1881	0
190	20230919	152400	67742297	1881	1881	1881	1881	0
191	20230919	152300	67742297	1881	1881	1881	1881	0
192	20230919	152200	67742297	1881	1881	1881	1881	0
193	20230919	152100	67742297	1881	1881	1881	1881	0
194	20230919	152000	67742297	1881	1881	1881	1881	0
195	20230919	151900	67742297	1881	1881	1881	1881	1
196	20230919	151800	67740416	1875	1875	1875	1875	0
197	20230919	151700	67740416	1875	1875	1875	1875	1
198	20230919	151600	67738541	1874	1874	1874	1874	27
199	20230919	151500	67687943	1881	1881	1881	1881	1
200	20230919	151400	67686062	1876	1876	1876	1876	0
201	20230919	151300	67686062	1876	1876	1876	1876	0
202	20230919	151200	67686062	1876	1876	1876	1876	0
203	20230919	151100	67686062	1876	1875	1876	1874	1184
204	20230919	151000	65465399	1876	1876	1876	1876	84
205	20230919	150900	65307815	1881	1881	1881	1881	0
206	20230919	150800	65307815	1881	1881	1881	1881	0
207	20230919	150700	65307815	1881	1881	1881	1881	28
208	20230919	150600	65255147	1877	1877	1877	1877	0
209	20230919	150500	65255147	1877	1877	1877	1877	0
210	20230919	150400	65255147	1877	1877	1877	1877	0
211	20230919	150300	65255147	1877	1877	1877	1877	4
212	20230919	150200	65247639	1877	1877	1877	1877	0
213	20230919	150100	65247639	1877	1877	1877	1877	200
214	20230919	150000	64872239	1877	1877	1877	1877	0
215	20230919	145900	64872239	1877	1877	1877	1877	0
216	20230919	145800	64872239	1877	1877	1877	1877	0
217	20230919	145700	64872239	1877	1877	1877	1877	0
218	20230919	145600	64872239	1877	1877	1877	1877	0
219	20230919	145500	64872239	1877	1877	1877	1877	0
220	20230919	145400	64872239	1877	1877	1877	1877	0
221	20230919	145300	64872239	1877	1877	1877	1877	0
222	20230919	145200	64872239	1877	1877	1877	1877	0
223	20230919	145100	64872239	1877	1877	1877	1877	0
224	20230919	145000	64872239	1877	1877	1877	1877	0
225	20230919	144900	64872239	1877	1877	1877	1877	0
226	20230919	144800	64872239	1877	1877	1877	1877	0
227	20230919	144700	64872239	1877	1877	1877	1877	0
228	20230919	144600	64872239	1877	1877	1877	1877	105
229	20230919	144500	64675154	1877	1877	1877	1877	0
230	20230919	144400	64675154	1877	1877	1877	1877	0
231	20230919	144300	64675154	1877	1877	1877	1877	0
232	20230919	144200	64675154	1877	1877	1877	1877	6
233	20230919	144100	64663892	1878	1878	1878	1878	0
234	20230919	144000	64663892	1878	1878	1878	1878	13
235	20230919	143900	64639478	1878	1878	1878	1878	0
236	20230919	143800	64639478	1878	1878	1878	1878	0
237	20230919	143700	64639478	1878	1878	1878	1878	0
238	20230919	143600	64639478	1878	1878	1878	1878	0
239	20230919	143500	64639478	1878	1878	1878	1878	0
240	20230919	143400	64639478	1878	1878	1878	1878	0
241	20230919	143300	64639478	1878	1878	1878	1878	0
242	20230919	143200	64639478	1878	1878	1878	1878	0
243	20230919	143100	64639478	1878	1878	1878	1878	0
244	20230919	143000	64639478	1878	1878	1878	1878	5
245	20230919	142900	64630088	1879	1882	1882	1879	20
246	20230919	142800	64592478	1882	1882	1882	1882	0
247	20230919	142700	64592478	1882	1882	1882	1882	0
248	20230919	142600	64592478	1882	1882	1882	1882	0
249	20230919	142500	64592478	1882	1882	1882	1882	0
250	20230919	142400	64592478	1882	1882	1882	1882	0
251	20230919	142300	64592478	1882	1882	1882	1882	0
252	20230919	142200	64592478	1882	1882	1882	1882	0
253	20230919	142100	64592478	1882	1882	1882	1882	0
254	20230919	142000	64592478	1882	1882	1882	1882	0
255	20230919	141900	64592478	1882	1882	1882	1882	100
256	20230919	141800	64404278	1882	1882	1882	1882	0
257	20230919	141700	64404278	1882	1882	1882	1882	0
258	20230919	141600	64404278	1882	1882	1882	1882	1
259	20230919	141500	64402396	1873	1873	1873	1873	0
260	20230919	141400	64402396	1873	1873	1873	1873	0
261	20230919	141300	64402396	1873	1873	1873	1873	701
262	20230919	141200	63089423	1873	1873	1873	1873	783
263	20230919	141100	61622864	1873	1873	1873	1873	0
264	20230919	141000	61622864	1873	1873	1873	1873	0
265	20230919	140900	61622864	1873	1873	1873	1873	467
266	20230919	140800	60748173	1873	1873	1873	1873	1440
267	20230919	140700	58051053	1873	1873	1873	1873	0
268	20230919	140600	58051053	1873	1873	1873	1873	277
269	20230919	140500	57532232	1873	1873	1873	1873	0
270	20230919	140400	57532232	1873	1873	1873	1873	0
271	20230919	140300	57532232	1873	1873	1873	1873	0
272	20230919	140200	57532232	1873	1873	1873	1873	0
273	20230919	140100	57532232	1873	1873	1873	1873	95
274	20230919	140000	57354297	1873	1873	1873	1873	0
275	20230919	135900	57354297	1873	1873	1873	1873	0
276	20230919	135800	57354297	1873	1873	1873	1873	0
277	20230919	135700	57354297	1873	1873	1873	1873	0
278	20230919	135600	57354297	1873	1873	1873	1873	0
279	20230919	135500	57354297	1873	1873	1873	1873	0
280	20230919	135400	57354297	1873	1873	1873	1873	0
281	20230919	135300	57354297	1873	1873	1873	1873	0
282	20230919	135200	57354297	1873	1873	1873	1873	0
283	20230919	135100	57354297	1873	1873	1873	1873	0
284	20230919	135000	57354297	1873	1873	1873	1873	0
285	20230919	134900	57354297	1873	1873	1873	1873	0
286	20230919	134800	57354297	1873	1873	1873	1873	0
287	20230919	134700	57354297	1873	1873	1873	1873	0
288	20230919	134600	57354297	1873	1873	1873	1873	0
289	20230919	134500	57354297	1873	1873	1873	1873	0
290	20230919	134400	57354297	1873	1873	1873	1873	0
291	20230919	134300	57354297	1873	1873	1873	1873	0
292	20230919	134200	57354297	1873	1873	1873	1873	0
293	20230919	134100	57354297	1873	1873	1873	1873	0
294	20230919	134000	57354297	1873	1873	1873	1873	0
295	20230919	133900	57354297	1873	1873	1873	1873	0
296	20230919	133800	57354297	1873	1873	1873	1873	0
297	20230919	133700	57354297	1873	1873	1873	1873	9
298	20230919	133600	57337440	1883	1883	1883	1883	0
299	20230919	133500	57337440	1883	1883	1883	1883	0
300	20230919	133400	57337440	1883	1883	1883	1883	3
301	20230919	133300	57331791	1885	1885	1885	1885	0
302	20230919	133200	57331791	1885	1885	1885	1885	0
303	20230919	133100	57331791	1885	1885	1885	1885	0
304	20230919	133000	57331791	1885	1885	1885	1885	0
305	20230919	132900	57331791	1885	1885	1885	1885	0
306	20230919	132800	57331791	1885	1885	1885	1885	0
307	20230919	132700	57331791	1885	1885	1885	1885	0
308	20230919	132600	57331791	1885	1885	1885	1885	0
309	20230919	132500	57331791	1885	1885	1885	1885	0
310	20230919	132400	57331791	1885	1885	1885	1885	0
311	20230919	132300	57331791	1885	1885	1885	1885	0
312	20230919	132200	57331791	1885	1885	1885	1885	0
313	20230919	132100	57331791	1885	1885	1885	1885	0
314	20230919	132000	57331791	1885	1885	1885	1885	0
315	20230919	131900	57331791	1885	1885	1885	1885	0
316	20230919	131800	57331791	1885	1885	1885	1885	0
317	20230919	131700	57331791	1885	1885	1885	1885	0
318	20230919	131600	57331791	1885	1885	1885	1885	0
319	20230919	131500	57331791	1885	1885	1885	1885	0
320	20230919	131400	57331791	1885	1885	1885	1885	0
321	20230919	131300	57331791	1885	1885	1885	1885	0
322	20230919	131200	57331791	1885	1885	1885	1885	0
323	20230919	131100	57331791	1885	1885	1885	1885	0
324	20230919	131000	57331791	1885	1885	1885	1885	0
325	20230919	130900	57331791	1885	1885	1885	1885	1
326	20230919	130800	57329906	1882	1882	1882	1882	0
327	20230919	130700	57329906	1882	1882	1882	1882	0
328	20230919	130600	57329906	1882	1882	1882	1882	0
329	20230919	130500	57329906	1882	1882	1882	1882	0
330	20230919	130400	57329906	1882	1882	1882	1882	0
331	20230919	130300	57329906	1882	1882	1882	1882	0
332	20230919	130200	57329906	1882	1882	1882	1882	0
333	20230919	130100	57329906	1882	1882	1882	1882	209
334	20230919	130000	56936568	1882	1882	1882	1882	0
335	20230919	125900	56936568	1882	1882	1882	1882	0
336	20230919	125800	56936568	1882	1882	1882	1882	0
337	20230919	125700	56936568	1882	1882	1882	1882	0
338	20230919	125600	56936568	1882	1882	1882	1882	0
339	20230919	125500	56936568	1882	1882	1882	1882	300
340	20230919	125400	56371968	1882	1882	1882	1882	1000
341	20230919	125300	54489968	1882	1882	1882	1882	0
342	20230919	125200	54489968	1882	1882	1882	1882	0
343	20230919	125100	54489968	1882	1882	1882	1882	0
344	20230919	125000	54489968	1882	1882	1882	1882	0
345	20230919	124900	54489968	1882	1882	1882	1882	0
346	20230919	124800	54489968	1882	1882	1882	1882	0
347	20230919	124700	54489968	1882	1882	1882	1882	0
348	20230919	124600	54489968	1882	1882	1882	1882	0
349	20230919	124500	54489968	1882	1882	1882	1882	0
350	20230919	124400	54489968	1882	1882	1882	1882	0
351	20230919	124300	54489968	1882	1882	1882	1882	0
352	20230919	124200	54489968	1882	1882	1882	1882	0
353	20230919	124100	54489968	1882	1882	1882	1882	10
354	20230919	124000	54471148	1882	1882	1882	1882	0
355	20230919	123900	54471148	1882	1882	1882	1882	0
356	20230919	123800	54471148	1882	1882	1882	1882	0
357	20230919	123700	54471148	1882	1882	1882	1882	0
358	20230919	123600	54471148	1882	1882	1882	1882	0
359	20230919	123500	54471148	1882	1882	1882	1882	0
360	20230919	123400	54471148	1882	1882	1882	1882	0
361	20230919	123300	54471148	1882	1882	1882	1882	0
362	20230919	123200	54471148	1882	1882	1882	1882	0
363	20230919	123100	54471148	1882	1882	1882	1882	0
364	20230919	123000	54471148	1882	1882	1882	1882	5
365	20230919	122900	54461738	1882	1882	1882	1882	10
366	20230919	122800	54442918	1882	1882	1882	1882	0
367	20230919	122700	54442918	1882	1882	1882	1882	0
368	20230919	122600	54442918	1882	1882	1882	1882	0
369	20230919	122500	54442918	1882	1882	1882	1882	200
370	20230919	122400	54066518	1882	1882	1882	1882	0
371	20230919	122300	54066518	1882	1882	1882	1882	0
372	20230919	122200	54066518	1882	1882	1882	1882	0
373	20230919	122100	54066518	1882	1882	1882	1882	0
374	20230919	122000	54066518	1882	1882	1882	1882	0
375	20230919	121900	54066518	1882	1882	1882	1882	0
376	20230919	121800	54066518	1882	1882	1882	1882	364
377	20230919	121700	53381470	1882	1882	1882	1882	595
378	20230919	121600	52261680	1882	1882	1882	1882	0
379	20230919	121500	52261680	1882	1881	1882	1881	150
380	20230919	121400	51979390	1884	1884	1884	1884	0
381	20230919	121300	51979390	1884	1884	1884	1884	0
382	20230919	121200	51979390	1884	1884	1884	1884	0
383	20230919	121100	51979390	1884	1880	1886	1880	11
384	20230919	121000	51958652	1872	1872	1872	1872	0
385	20230919	120900	51958652	1872	1872	1872	1872	0
386	20230919	120800	51958652	1872	1872	1872	1872	0
387	20230919	120700	51958652	1872	1872	1872	1872	0
388	20230919	120600	51958652	1872	1872	1872	1872	0
389	20230919	120500	51958652	1872	1872	1872	1872	0
390	20230919	120400	51958652	1872	1872	1872	1872	0
391	20230919	120300	51958652	1872	1877	1877	1872	287
392	20230919	120200	51421333	1881	1881	1881	1881	0
393	20230919	120100	51421333	1881	1881	1881	1881	0
394	20230919	120000	51421333	1881	1881	1881	1881	0
395	20230919	115900	51421333	1881	1881	1881	1881	0
396	20230919	115800	51421333	1881	1881	1881	1881	0
397	20230919	115700	51421333	1881	1881	1881	1881	0
398	20230919	115600	51421333	1881	1881	1881	1881	0
399	20230919	115500	51421333	1881	1881	1881	1881	0
400	20230919	115400	51421333	1881	1881	1881	1881	0
401	20230919	115300	51421333	1881	1881	1881	1881	0
402	20230919	115200	51421333	1881	1881	1881	1881	0
403	20230919	115100	51421333	1881	1881	1881	1881	0
404	20230919	115000	51421333	1881	1881	1881	1881	0
405	20230919	114900	51421333	1881	1881	1881	1881	0
406	20230919	114800	51421333	1881	1881	1881	1881	0
407	20230919	114700	51421333	1881	1881	1881	1881	0
408	20230919	114600	51421333	1881	1881	1881	1881	0
409	20230919	114500	51421333	1881	1881	1881	1881	0
410	20230919	114400	51421333	1881	1881	1881	1881	510
411	20230919	114300	50462023	1883	1883	1883	1883	5
412	20230919	114200	50452608	1883	1883	1883	1883	0
413	20230919	114100	50452608	1883	1883	1883	1883	0
414	20230919	114000	50452608	1883	1883	1883	1883	0
415	20230919	113900	50452608	1883	1883	1883	1883	0
416	20230919	113800	50452608	1883	1883	1883	1883	0
417	20230919	113700	50452608	1883	1883	1883	1883	0
418	20230919	113600	50452608	1883	1883	1883	1883	0
419	20230919	113500	50452608	1883	1883	1883	1883	0
420	20230919	113400	50452608	1883	1883	1883	1883	7
421	20230919	113300	50439427	1883	1883	1883	1883	0
422	20230919	113200	50439427	1883	1883	1883	1883	10
423	20230919	113100	50420597	1885	1885	1885	1885	0
424	20230919	113000	50420597	1885	1885	1885	1885	0
425	20230919	112900	50420597	1885	1885	1885	1885	0
426	20230919	112800	50420597	1885	1885	1885	1885	0
427	20230919	112700	50420597	1885	1885	1885	1885	0
428	20230919	112600	50420597	1885	1885	1885	1885	0
429	20230919	112500	50420597	1885	1885	1885	1885	0
430	20230919	112400	50420597	1885	1885	1885	1885	131
431	20230919	112300	50173662	1886	1886	1886	1886	0
432	20230919	112200	50173662	1886	1885	1886	1885	1000
433	20230919	112100	48287762	1886	1885	1886	1885	50
434	20230919	112000	48193478	1886	1886	1886	1886	0
435	20230919	111900	48193478	1886	1886	1886	1886	0
436	20230919	111800	48193478	1886	1886	1886	1886	0
437	20230919	111700	48193478	1886	1886	1886	1886	0
438	20230919	111600	48193478	1886	1886	1886	1886	0
439	20230919	111500	48193478	1886	1886	1886	1886	0
440	20230919	111400	48193478	1886	1886	1886	1886	0
441	20230919	111300	48193478	1886	1886	1886	1886	0
442	20230919	111200	48193478	1886	1886	1886	1886	0
443	20230919	111100	48193478	1886	1886	1886	1886	0
444	20230919	111000	48193478	1886	1886	1886	1886	0
445	20230919	110900	48193478	1886	1886	1886	1886	0
446	20230919	110800	48193478	1886	1886	1886	1886	0
447	20230919	110700	48193478	1886	1886	1886	1886	0
448	20230919	110600	48193478	1886	1886	1886	1886	0
449	20230919	110500	48193478	1886	1886	1886	1886	0
450	20230919	110400	48193478	1886	1886	1886	1886	0
451	20230919	110300	48193478	1886	1886	1886	1886	0
452	20230919	110200	48193478	1886	1886	1886	1886	0
453	20230919	110100	48193478	1886	1886	1886	1886	0
454	20230919	110000	48193478	1886	1886	1886	1886	0
455	20230919	105900	48193478	1886	1886	1886	1886	0
456	20230919	105800	48193478	1886	1885	1886	1885	13
457	20230919	105700	48168967	1885	1885	1885	1885	0
458	20230919	105600	48168967	1885	1885	1885	1885	50
459	20230919	105500	48074717	1885	1885	1885	1885	0
460	20230919	105400	48074717	1885	1885	1885	1885	0
461	20230919	105300	48074717	1885	1885	1885	1885	1
462	20230919	105200	48072832	1885	1885	1885	1885	0
463	20230919	105100	48072832	1885	1885	1885	1885	0
464	20230919	105000	48072832	1885	1885	1885	1885	0
465	20230919	104900	48072832	1885	1885	1885	1885	0
466	20230919	104800	48072832	1885	1885	1885	1885	0
467	20230919	104700	48072832	1885	1885	1885	1885	0
468	20230919	104600	48072832	1885	1885	1885	1885	0
469	20230919	104500	48072832	1885	1885	1885	1885	0
470	20230919	104400	48072832	1885	1885	1885	1885	0
471	20230919	104300	48072832	1885	1885	1885	1885	0
472	20230919	104200	48072832	1885	1885	1885	1885	0
473	20230919	104100	48072832	1885	1885	1885	1885	0
474	20230919	104000	48072832	1885	1885	1885	1885	0
475	20230919	103900	48072832	1885	1885	1885	1885	0
476	20230919	103800	48072832	1885	1885	1885	1885	0
477	20230919	103700	48072832	1885	1885	1885	1885	0
478	20230919	103600	48072832	1885	1885	1885	1885	0
479	20230919	103500	48072832	1885	1885	1885	1885	2
480	20230919	103400	48069062	1872	1872	1872	1872	0
481	20230919	103300	48069062	1872	1872	1872	1872	0
482	20230919	103200	48069062	1872	1872	1872	1872	0
483	20230919	103100	48069062	1872	1881	1881	1872	266
484	20230919	103000	47570565	1885	1885	1885	1885	0
485	20230919	102900	47570565	1885	1885	1885	1885	0
486	20230919	102800	47570565	1885	1885	1885	1885	0
487	20230919	102700	47570565	1885	1885	1885	1885	110
488	20230919	102600	47363215	1886	1885	1886	1885	10
489	20230919	102500	47344363	1886	1886	1886	1886	0
490	20230919	102400	47344363	1886	1886	1886	1886	0
491	20230919	102300	47344363	1886	1886	1886	1886	0
492	20230919	102200	47344363	1886	1886	1886	1886	0
493	20230919	102100	47344363	1886	1886	1886	1886	0
494	20230919	102000	47344363	1886	1882	1886	1882	3000
495	20230919	101900	41687567	1880	1880	1880	1880	218
496	20230919	101800	41277727	1880	1880	1880	1880	0
497	20230919	101700	41277727	1880	1880	1880	1880	0
498	20230919	101600	41277727	1880	1880	1880	1880	0
499	20230919	101500	41277727	1880	1880	1880	1880	0
500	20230919	101400	41277727	1880	1880	1880	1880	0
501	20230919	101300	41277727	1880	1880	1880	1880	0
502	20230919	101200	41277727	1880	1880	1880	1880	2
503	20230919	101100	41273967	1872	1872	1872	1872	0
504	20230919	101000	41273967	1872	1872	1872	1872	0
505	20230919	100900	41273967	1872	1872	1872	1872	0
506	20230919	100800	41273967	1872	1872	1872	1872	0
507	20230919	100700	41273967	1872	1872	1872	1872	0
508	20230919	100600	41273967	1872	1872	1872	1872	0
509	20230919	100500	41273967	1872	1872	1872	1872	0
510	20230919	100400	41273967	1872	1872	1872	1872	0
511	20230919	100300	41273967	1872	1872	1872	1872	0
512	20230919	100200	41273967	1872	1872	1872	1872	0
513	20230919	100100	41273967	1872	1872	1872	1872	0
514	20230919	100000	41273967	1872	1872	1872	1872	0
515	20230919	095900	41273967	1872	1872	1872	1872	5
516	20230919	095800	41264607	1882	1882	1882	1882	0
517	20230919	095700	41264607	1882	1882	1882	1882	0
518	20230919	095600	41264607	1882	1877	1882	1877	500
519	20230919	095500	40324911	1873	1873	1873	1873	45
520	20230919	095400	40240626	1873	1873	1873	1873	0
521	20230919	095300	40240626	1873	1873	1873	1873	5
522	20230919	095200	40231261	1877	1877	1877	1877	0
523	20230919	095100	40231261	1877	1877	1877	1877	0
524	20230919	095000	40231261	1877	1877	1877	1877	0
525	20230919	094900	40231261	1877	1877	1877	1877	0
526	20230919	094800	40231261	1877	1877	1877	1877	0
527	20230919	094700	40231261	1877	1877	1877	1877	1
528	20230919	094600	40229384	1870	1870	1870	1870	0
529	20230919	094500	40229384	1870	1870	1870	1870	0
530	20230919	094400	40229384	1870	1870	1870	1870	0
531	20230919	094300	40229384	1870	1870	1870	1870	0
532	20230919	094200	40229384	1870	1870	1870	1870	0
533	20230919	094100	40229384	1870	1870	1870	1870	0
534	20230919	094000	40229384	1870	1870	1870	1870	0
535	20230919	093900	40229384	1870	1872	1872	1870	9804
536	20230919	093800	21889425	1871	1871	1871	1871	0
537	20230919	093700	21889425	1871	1871	1871	1871	0
538	20230919	093600	21889425	1871	1872	1872	1871	50
539	20230919	093500	21795838	1881	1881	1881	1881	1
540	20230919	093400	21793957	1881	1881	1881	1881	0
541	20230919	093300	21793957	1881	1881	1881	1881	0
542	20230919	093200	21793957	1881	1881	1881	1881	3
543	20230919	093100	21788314	1881	1881	1881	1881	0
544	20230919	093000	21788314	1881	1881	1881	1881	0
545	20230919	092900	21788314	1881	1881	1881	1881	0
546	20230919	092800	21788314	1881	1881	1881	1881	0
547	20230919	092700	21788314	1881	1881	1881	1881	0
548	20230919	092600	21788314	1881	1881	1881	1881	0
549	20230919	092500	21788314	1881	1881	1881	1881	101
550	20230919	092400	21598333	1871	1872	1872	1871	150
551	20230919	092300	21317633	1871	1871	1871	1871	0
552	20230919	092200	21317633	1871	1871	1871	1871	0
553	20230919	092100	21317633	1871	1871	1871	1871	0
554	20230919	092000	21317633	1871	1871	1871	1871	0
555	20230919	091900	21317633	1871	1871	1871	1871	0
556	20230919	091800	21317633	1871	1871	1871	1871	50
557	20230919	091700	21224083	1870	1877	1877	1870	6312
558	20230919	091600	9409991	1881	1881	1881	1881	1000
559	20230919	091500	7528991	1880	1880	1880	1880	400
560	20230919	091400	6776991	1880	1880	1880	1880	1
561	20230919	091300	6775111	1878	1880	1880	1878	66
562	20230919	091200	6651131	1880	1880	1880	1880	0
563	20230919	091100	6651131	1880	1880	1880	1880	0
564	20230919	091000	6651131	1880	1880	1880	1880	0
565	20230919	090900	6651131	1880	1879	1880	1879	13
566	20230919	090800	6626695	1880	1878	1880	1878	123
567	20230919	090700	6395587	1877	1876	1877	1875	1321
568	20230919	090600	3917382	1877	1877	1877	1877	29
569	20230919	090500	3862949	1876	1876	1876	1876	212
570	20230919	090400	3465237	1876	1876	1876	1876	8
571	20230919	090300	3450229	1871	1871	1871	1871	79
572	20230919	090200	3302420	1870	1870	1870	1870	0
573	20230919	090100	3302420	1870	1870	1870	1870	0
574	20230919	090000	3302420	1870	1870	1870	1870	1766