KissMeData/011420/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185100	94507310	1884	1884	1884	1884	3378
3	20230912	185000	94507310	1884	1884	1884	1884	0
4	20230912	184900	94507310	1884	1884	1884	1884	0
5	20230912	184800	94507310	1884	1884	1884	1884	0
6	20230912	184700	94507310	1884	1884	1884	1884	0
7	20230912	184600	94507310	1884	1884	1884	1884	0
8	20230912	184500	94507310	1884	1884	1884	1884	0
9	20230912	184400	94507310	1884	1884	1884	1884	0
10	20230912	184300	94507310	1884	1884	1884	1884	0
11	20230912	184200	94507310	1884	1884	1884	1884	0
12	20230912	184100	94507310	1884	1884	1884	1884	0
13	20230912	184000	94507310	1884	1884	1884	1884	0
14	20230912	183900	94507310	1884	1884	1884	1884	0
15	20230912	183800	94507310	1884	1884	1884	1884	0
16	20230912	183700	94507310	1884	1884	1884	1884	0
17	20230912	183600	94507310	1884	1884	1884	1884	0
18	20230912	183500	94507310	1884	1884	1884	1884	0
19	20230912	183400	94507310	1884	1884	1884	1884	0
20	20230912	183300	94507310	1884	1884	1884	1884	0
21	20230912	183200	94507310	1884	1884	1884	1884	0
22	20230912	183100	94507310	1884	1884	1884	1884	0
23	20230912	183000	94507310	1884	1884	1884	1884	0
24	20230912	182900	94507310	1884	1884	1884	1884	0
25	20230912	182800	94507310	1884	1884	1884	1884	0
26	20230912	182700	94507310	1884	1884	1884	1884	0
27	20230912	182600	94507310	1884	1884	1884	1884	0
28	20230912	182500	94507310	1884	1884	1884	1884	0
29	20230912	182400	94507310	1884	1884	1884	1884	0
30	20230912	182300	94507310	1884	1884	1884	1884	0
31	20230912	182200	94507310	1884	1884	1884	1884	0
32	20230912	182100	94507310	1884	1884	1884	1884	3378
33	20230912	182000	94507310	1884	1884	1884	1884	0
34	20230912	181900	94507310	1884	1884	1884	1884	0
35	20230912	181800	94507310	1884	1884	1884	1884	0
36	20230912	181700	94507310	1884	1884	1884	1884	0
37	20230912	181600	94507310	1884	1884	1884	1884	0
38	20230912	181500	94507310	1884	1884	1884	1884	0
39	20230912	181400	94507310	1884	1884	1884	1884	0
40	20230912	181300	94507310	1884	1884	1884	1884	0
41	20230912	181200	94507310	1884	1884	1884	1884	0
42	20230912	181100	94507310	1884	1884	1884	1884	0
43	20230912	181000	94507310	1884	1884	1884	1884	0
44	20230912	180900	94507310	1884	1884	1884	1884	0
45	20230912	180800	94507310	1884	1884	1884	1884	0
46	20230912	180700	94507310	1884	1884	1884	1884	0
47	20230912	180600	94507310	1884	1884	1884	1884	0
48	20230912	180500	94507310	1884	1884	1884	1884	0
49	20230912	180400	94507310	1884	1884	1884	1884	0
50	20230912	180300	94507310	1884	1884	1884	1884	0
51	20230912	180200	94507310	1884	1884	1884	1884	0
52	20230912	180100	94507310	1884	1884	1884	1884	0
53	20230912	180000	94507310	1884	1884	1884	1884	0
54	20230912	175900	94507310	1884	1884	1884	1884	0
55	20230912	175800	94507310	1884	1884	1884	1884	0
56	20230912	175700	94507310	1884	1884	1884	1884	0
57	20230912	175600	94507310	1884	1884	1884	1884	0
58	20230912	175500	94507310	1884	1884	1884	1884	0
59	20230912	175400	94507310	1884	1884	1884	1884	0
60	20230912	175300	94507310	1884	1884	1884	1884	0
61	20230912	175200	94507310	1884	1884	1884	1884	0
62	20230912	175100	94507310	1884	1884	1884	1884	3378
63	20230912	175000	94507310	1884	1884	1884	1884	0
64	20230912	174900	94507310	1884	1884	1884	1884	0
65	20230912	174800	94507310	1884	1884	1884	1884	0
66	20230912	174700	94507310	1884	1884	1884	1884	0
67	20230912	174600	94507310	1884	1884	1884	1884	0
68	20230912	174500	94507310	1884	1884	1884	1884	0
69	20230912	174400	94507310	1884	1884	1884	1884	0
70	20230912	174300	94507310	1884	1884	1884	1884	0
71	20230912	174200	94507310	1884	1884	1884	1884	0
72	20230912	174100	94507310	1884	1884	1884	1884	0
73	20230912	174000	94507310	1884	1884	1884	1884	0
74	20230912	173900	94507310	1884	1884	1884	1884	0
75	20230912	173800	94507310	1884	1884	1884	1884	0
76	20230912	173700	94507310	1884	1884	1884	1884	0
77	20230912	173600	94507310	1884	1884	1884	1884	0
78	20230912	173500	94507310	1884	1884	1884	1884	0
79	20230912	173400	94507310	1884	1884	1884	1884	0
80	20230912	173300	94507310	1884	1884	1884	1884	0
81	20230912	173200	94507310	1884	1884	1884	1884	0
82	20230912	173100	94507310	1884	1884	1884	1884	0
83	20230912	173000	94507310	1884	1884	1884	1884	0
84	20230912	172900	94507310	1884	1884	1884	1884	0
85	20230912	172800	94507310	1884	1884	1884	1884	0
86	20230912	172700	94507310	1884	1884	1884	1884	0
87	20230912	172600	94507310	1884	1884	1884	1884	0
88	20230912	172500	94507310	1884	1884	1884	1884	0
89	20230912	172400	94507310	1884	1884	1884	1884	0
90	20230912	172300	94507310	1884	1884	1884	1884	0
91	20230912	172200	94507310	1884	1884	1884	1884	0
92	20230912	172100	94507310	1884	1884	1884	1884	3378
93	20230912	172000	94507310	1884	1884	1884	1884	0
94	20230912	171900	94507310	1884	1884	1884	1884	0
95	20230912	171800	94507310	1884	1884	1884	1884	0
96	20230912	171700	94507310	1884	1884	1884	1884	0
97	20230912	171600	94507310	1884	1884	1884	1884	0
98	20230912	171500	94507310	1884	1884	1884	1884	0
99	20230912	171400	94507310	1884	1884	1884	1884	0
100	20230912	171300	94507310	1884	1884	1884	1884	0
101	20230912	171200	94507310	1884	1884	1884	1884	0
102	20230912	171100	94507310	1884	1884	1884	1884	0
103	20230912	171000	94507310	1884	1884	1884	1884	0
104	20230912	170900	94507310	1884	1884	1884	1884	0
105	20230912	170800	94507310	1884	1884	1884	1884	0
106	20230912	170700	94507310	1884	1884	1884	1884	0
107	20230912	170600	94507310	1884	1884	1884	1884	0
108	20230912	170500	94507310	1884	1884	1884	1884	0
109	20230912	170400	94507310	1884	1884	1884	1884	0
110	20230912	170300	94507310	1884	1884	1884	1884	0
111	20230912	170200	94507310	1884	1884	1884	1884	0
112	20230912	170100	94507310	1884	1884	1884	1884	0
113	20230912	170000	94507310	1884	1884	1884	1884	0
114	20230912	165900	94507310	1884	1884	1884	1884	0
115	20230912	165800	94507310	1884	1884	1884	1884	0
116	20230912	165700	94507310	1884	1884	1884	1884	0
117	20230912	165600	94507310	1884	1884	1884	1884	0
118	20230912	165500	94507310	1884	1884	1884	1884	0
119	20230912	165400	94507310	1884	1884	1884	1884	0
120	20230912	165300	94507310	1884	1884	1884	1884	0
121	20230912	165200	94507310	1884	1884	1884	1884	0
122	20230912	165100	94507310	1884	1884	1884	1884	3378
123	20230912	165000	94507310	1884	1884	1884	1884	0
124	20230912	164900	94507310	1884	1884	1884	1884	0
125	20230912	164800	94507310	1884	1884	1884	1884	0
126	20230912	164700	94507310	1884	1884	1884	1884	0
127	20230912	164600	94507310	1884	1884	1884	1884	0
128	20230912	164500	94507310	1884	1884	1884	1884	0
129	20230912	164400	94507310	1884	1884	1884	1884	0
130	20230912	164300	94507310	1884	1884	1884	1884	0
131	20230912	164200	94507310	1884	1884	1884	1884	0
132	20230912	164100	94507310	1884	1884	1884	1884	0
133	20230912	164000	94507310	1884	1884	1884	1884	0
134	20230912	163900	94507310	1884	1884	1884	1884	0
135	20230912	163800	94507310	1884	1884	1884	1884	0
136	20230912	163700	94507310	1884	1884	1884	1884	0
137	20230912	163600	94507310	1884	1884	1884	1884	0
138	20230912	163500	94507310	1884	1884	1884	1884	0
139	20230912	163400	94507310	1884	1884	1884	1884	0
140	20230912	163300	94507310	1884	1884	1884	1884	0
141	20230912	163200	94507310	1884	1884	1884	1884	0
142	20230912	163100	94507310	1884	1884	1884	1884	0
143	20230912	163000	94507310	1884	1884	1884	1884	0
144	20230912	162900	94507310	1884	1884	1884	1884	0
145	20230912	162800	94507310	1884	1884	1884	1884	0
146	20230912	162700	94507310	1884	1884	1884	1884	0
147	20230912	162600	94507310	1884	1884	1884	1884	0
148	20230912	162500	94507310	1884	1884	1884	1884	0
149	20230912	162400	94507310	1884	1884	1884	1884	0
150	20230912	162300	94507310	1884	1884	1884	1884	0
151	20230912	162200	94507310	1884	1884	1884	1884	0
152	20230912	162100	94507310	1884	1884	1884	1884	3378
153	20230912	162000	94507310	1884	1884	1884	1884	0
154	20230912	161900	94507310	1884	1884	1884	1884	0
155	20230912	161800	94507310	1884	1884	1884	1884	0
156	20230912	161700	94507310	1884	1884	1884	1884	0
157	20230912	161600	94507310	1884	1884	1884	1884	0
158	20230912	161500	94507310	1884	1884	1884	1884	0
159	20230912	161400	94507310	1884	1884	1884	1884	0
160	20230912	161300	94507310	1884	1884	1884	1884	0
161	20230912	161200	94507310	1884	1884	1884	1884	0
162	20230912	161100	94507310	1884	1884	1884	1884	0
163	20230912	161000	94507310	1884	1884	1884	1884	0
164	20230912	160900	94507310	1884	1884	1884	1884	0
165	20230912	160800	94507310	1884	1884	1884	1884	0
166	20230912	160700	94507310	1884	1884	1884	1884	0
167	20230912	160600	94507310	1884	1884	1884	1884	0
168	20230912	160500	94507310	1884	1884	1884	1884	0
169	20230912	160400	94507310	1884	1884	1884	1884	0
170	20230912	160300	94507310	1884	1884	1884	1884	0
171	20230912	160200	94507310	1884	1884	1884	1884	0
172	20230912	160100	94507310	1884	1884	1884	1884	0
173	20230912	160000	94507310	1884	1884	1884	1884	0
174	20230912	155900	94507310	1884	1884	1884	1884	0
175	20230912	155800	94507310	1884	1884	1884	1884	0
176	20230912	155700	94507310	1884	1884	1884	1884	0
177	20230912	155600	94507310	1884	1884	1884	1884	0
178	20230912	155500	94507310	1884	1884	1884	1884	0
179	20230912	155400	94507310	1884	1884	1884	1884	0
180	20230912	155300	94507310	1884	1884	1884	1884	0
181	20230912	155200	94507310	1884	1884	1884	1884	0
182	20230912	155100	94507310	1884	1884	1884	1884	3378
183	20230912	155000	94507310	1884	1884	1884	1884	0
184	20230912	154900	94507310	1884	1884	1884	1884	0
185	20230912	154800	94507310	1884	1884	1884	1884	0
186	20230912	154700	94507310	1884	1884	1884	1884	0
187	20230912	154600	94507310	1884	1884	1884	1884	0
188	20230912	154500	94507310	1884	1884	1884	1884	0
189	20230912	154400	94507310	1884	1884	1884	1884	0
190	20230912	154300	94507310	1884	1884	1884	1884	0
191	20230912	154200	94507310	1884	1884	1884	1884	0
192	20230912	154100	94507310	1884	1884	1884	1884	0
193	20230912	154000	94507310	1884	1884	1884	1884	0
194	20230912	153900	94507310	1884	1884	1884	1884	0
195	20230912	153800	94507310	1884	1884	1884	1884	0
196	20230912	153700	94507310	1884	1884	1884	1884	0
197	20230912	153600	94507310	1884	1884	1884	1884	0
198	20230912	153500	94507310	1884	1884	1884	1884	0
199	20230912	153400	94507310	1884	1884	1884	1884	0
200	20230912	153300	94507310	1884	1884	1884	1884	0
201	20230912	153200	94507310	1884	1884	1884	1884	0
202	20230912	153100	94507310	1884	1884	1884	1884	0
203	20230912	153000	94507310	1884	1884	1884	1884	3378
204	20230912	152900	88143158	1883	1883	1883	1883	0
205	20230912	152800	88143158	1883	1883	1883	1883	0
206	20230912	152700	88143158	1883	1883	1883	1883	0
207	20230912	152600	88143158	1883	1883	1883	1883	0
208	20230912	152500	88143158	1883	1883	1883	1883	0
209	20230912	152400	88143158	1883	1883	1883	1883	0
210	20230912	152300	88143158	1883	1883	1883	1883	0
211	20230912	152200	88143158	1883	1883	1883	1883	0
212	20230912	152100	88143158	1883	1883	1883	1883	0
213	20230912	152000	88143158	1883	1883	1883	1883	0
214	20230912	151900	88143158	1883	1883	1883	1871	595
215	20230912	151800	87024249	1871	1873	1884	1871	1868
216	20230912	151700	83528012	1873	1874	1874	1873	124
217	20230912	151600	83295637	1884	1874	1885	1874	114
218	20230912	151500	83081055	1874	1874	1884	1874	352
219	20230912	151400	82421127	1884	1874	1884	1874	2080
220	20230912	151300	78522637	1884	1874	1884	1874	76
221	20230912	151200	78379683	1884	1874	1884	1874	214
222	20230912	151100	77977047	1885	1885	1885	1874	129
223	20230912	151000	77734135	1874	1874	1874	1874	23
224	20230912	150900	77691033	1885	1885	1885	1874	67
225	20230912	150800	77565013	1885	1874	1885	1874	62
226	20230912	150700	77448516	1885	1874	1885	1874	49
227	20230912	150600	77356404	1885	1872	1885	1872	51
228	20230912	150500	77260581	1884	1871	1885	1871	125
229	20230912	150400	77025355	1885	1883	1885	1871	114
230	20230912	150300	76810936	1870	1871	1883	1870	111
231	20230912	150200	76603016	1883	1883	1883	1870	73
232	20230912	150100	76465856	1871	1872	1884	1870	2884
233	20230912	150000	71070255	1872	1872	1872	1872	23
234	20230912	145900	71027199	1872	1873	1873	1872	144
235	20230912	145800	70757510	1874	1875	1875	1874	27
236	20230912	145700	70706892	1875	1884	1884	1875	49
237	20230912	145600	70614783	1884	1875	1884	1875	49
238	20230912	145500	70522674	1884	1875	1884	1875	63
239	20230912	145400	70404198	1884	1874	1884	1874	91
240	20230912	145300	70232984	1884	1884	1884	1874	76
241	20230912	145200	70090030	1884	1873	1884	1873	41
242	20230912	145100	70013050	1873	1874	1874	1873	23
243	20230912	145000	69969949	1874	1875	1875	1874	23
244	20230912	144900	69926831	1884	1875	1884	1875	60
245	20230912	144800	69814007	1875	1875	1875	1875	23
246	20230912	144700	69770882	1883	1884	1884	1883	128
247	20230912	144600	69529793	1884	1884	1884	1884	250
248	20230912	144500	69058793	1884	1884	1884	1884	26
249	20230912	144400	69009809	1884	1884	1884	1884	26
250	20230912	144300	68960825	1884	1884	1884	1884	0
251	20230912	144200	68960825	1884	1884	1884	1884	26
252	20230912	144100	68911841	1884	1884	1884	1884	159
253	20230912	144000	68612285	1880	1880	1880	1880	0
254	20230912	143900	68612285	1880	1880	1880	1880	0
255	20230912	143800	68612285	1880	1880	1880	1880	0
256	20230912	143700	68612285	1880	1880	1880	1880	33
257	20230912	143600	68550245	1880	1880	1880	1880	0
258	20230912	143500	68550245	1880	1880	1880	1880	0
259	20230912	143400	68550245	1880	1887	1887	1880	110
260	20230912	143300	68343270	1885	1876	1885	1876	580
261	20230912	143200	67249988	1885	1885	1885	1885	20
262	20230912	143100	67212288	1885	1885	1885	1885	26
263	20230912	143000	67163278	1885	1885	1885	1885	27
264	20230912	142900	67112383	1885	1885	1885	1885	26
265	20230912	142800	67063373	1885	1885	1885	1885	1
266	20230912	142700	67061488	1885	1885	1885	1885	26
267	20230912	142600	67012478	1884	1884	1884	1884	0
268	20230912	142500	67012478	1884	1884	1884	1884	80
269	20230912	142400	66861758	1875	1875	1875	1875	477
270	20230912	142300	65967383	1875	1875	1875	1875	0
271	20230912	142200	65967383	1875	1875	1875	1875	0
272	20230912	142100	65967383	1875	1875	1875	1875	88
273	20230912	142000	65802383	1874	1872	1874	1872	236
274	20230912	141900	65360561	1873	1873	1873	1873	48
275	20230912	141800	65270657	1873	1875	1875	1873	53
276	20230912	141700	65171361	1875	1877	1877	1875	737
277	20230912	141600	63788880	1877	1877	1877	1877	0
278	20230912	141500	63788880	1877	1877	1877	1877	0
279	20230912	141400	63788880	1877	1877	1877	1877	197
280	20230912	141300	63419111	1877	1878	1878	1877	190
281	20230912	141200	63062345	1886	1886	1886	1886	0
282	20230912	141100	63062345	1886	1886	1886	1886	20
283	20230912	141000	63024625	1887	1884	1887	1884	85
284	20230912	140900	62864245	1887	1886	1887	1886	87
285	20230912	140800	62700154	1888	1888	1888	1888	0
286	20230912	140700	62700154	1888	1888	1888	1888	1
287	20230912	140600	62698266	1879	1888	1888	1879	40
288	20230912	140500	62622836	1888	1888	1888	1888	10
289	20230912	140400	62603956	1878	1878	1878	1878	0
290	20230912	140300	62603956	1878	1878	1878	1878	15
291	20230912	140200	62575786	1876	1878	1878	1876	59
292	20230912	140100	62465064	1879	1879	1879	1879	0
293	20230912	140000	62465064	1879	1879	1879	1879	0
294	20230912	135900	62465064	1879	1882	1882	1879	626
295	20230912	135800	61287681	1883	1884	1884	1882	2092
296	20230912	135700	57348484	1884	1883	1884	1883	41
297	20230912	135600	57271280	1884	1884	1884	1884	393
298	20230912	135500	56530868	1885	1885	1885	1885	0
299	20230912	135400	56530868	1885	1886	1886	1885	1238
300	20230912	135300	54196023	1886	1886	1886	1886	0
301	20230912	135200	54196023	1886	1886	1886	1886	0
302	20230912	135100	54196023	1886	1886	1886	1886	0
303	20230912	135000	54196023	1886	1886	1886	1886	0
304	20230912	134900	54196023	1886	1886	1886	1886	500
305	20230912	134800	53253023	1886	1886	1886	1886	900
306	20230912	134700	51555623	1886	1886	1886	1886	56
307	20230912	134600	51450007	1896	1896	1896	1896	0
308	20230912	134500	51450007	1896	1896	1896	1896	0
309	20230912	134400	51450007	1896	1886	1896	1886	410
310	20230912	134300	50676647	1887	1887	1887	1887	0
311	20230912	134200	50676647	1887	1887	1887	1887	12
312	20230912	134100	50654003	1886	1886	1886	1886	0
313	20230912	134000	50654003	1886	1886	1886	1886	0
314	20230912	133900	50654003	1886	1886	1886	1886	0
315	20230912	133800	50654003	1886	1886	1886	1886	0
316	20230912	133700	50654003	1886	1886	1886	1886	0
317	20230912	133600	50654003	1886	1886	1886	1886	0
318	20230912	133500	50654003	1886	1888	1888	1886	499
319	20230912	133400	49712727	1888	1888	1888	1888	0
320	20230912	133300	49712727	1888	1888	1888	1888	0
321	20230912	133200	49712727	1888	1888	1888	1888	0
322	20230912	133100	49712727	1888	1888	1888	1888	0
323	20230912	133000	49712727	1888	1888	1888	1888	0
324	20230912	132900	49712727	1888	1888	1888	1888	16
325	20230912	132800	49682519	1887	1887	1887	1887	228
326	20230912	132700	49252283	1887	1887	1887	1886	826
327	20230912	132600	47694421	1887	1887	1887	1887	0
328	20230912	132500	47694421	1887	1887	1887	1887	0
329	20230912	132400	47694421	1887	1887	1887	1887	122
330	20230912	132300	47464207	1887	1890	1890	1887	375
331	20230912	132200	46756516	1890	1890	1890	1890	0
332	20230912	132100	46756516	1890	1890	1890	1890	0
333	20230912	132000	46756516	1890	1890	1890	1890	0
334	20230912	131900	46756516	1890	1890	1890	1890	0
335	20230912	131800	46756516	1890	1890	1890	1890	378
336	20230912	131700	46042096	1890	1890	1890	1890	0
337	20230912	131600	46042096	1890	1890	1890	1890	3
338	20230912	131500	46036426	1890	1890	1890	1890	0
339	20230912	131400	46036426	1890	1890	1890	1890	1
340	20230912	131300	46034536	1890	1887	1890	1887	372
341	20230912	131200	45331600	1887	1887	1887	1887	575
342	20230912	131100	44246575	1889	1889	1889	1889	0
343	20230912	131000	44246575	1889	1889	1889	1889	0
344	20230912	130900	44246575	1889	1889	1889	1889	0
345	20230912	130800	44246575	1889	1889	1889	1889	186
346	20230912	130700	43895221	1889	1889	1889	1888	467
347	20230912	130600	43013196	1889	1889	1889	1889	0
348	20230912	130500	43013196	1889	1889	1889	1889	0
349	20230912	130400	43013196	1889	1889	1889	1889	28
350	20230912	130300	42960304	1889	1889	1889	1889	0
351	20230912	130200	42960304	1889	1889	1889	1889	0
352	20230912	130100	42960304	1889	1889	1889	1889	0
353	20230912	130000	42960304	1889	1889	1889	1889	15
354	20230912	125900	42931969	1889	1889	1889	1889	93
355	20230912	125800	42756292	1889	1889	1889	1889	0
356	20230912	125700	42756292	1889	1889	1889	1889	0
357	20230912	125600	42756292	1889	1889	1889	1889	0
358	20230912	125500	42756292	1889	1889	1889	1889	0
359	20230912	125400	42756292	1889	1889	1889	1889	0
360	20230912	125300	42756292	1889	1889	1889	1889	139
361	20230912	125200	42493721	1889	1889	1889	1889	0
362	20230912	125100	42493721	1889	1889	1889	1889	20
363	20230912	125000	42455941	1889	1889	1889	1889	0
364	20230912	124900	42455941	1889	1889	1889	1889	50
365	20230912	124800	42361491	1888	1888	1888	1888	0
366	20230912	124700	42361491	1888	1886	1888	1886	43
367	20230912	124600	42280363	1886	1886	1886	1886	0
368	20230912	124500	42280363	1886	1886	1886	1886	0
369	20230912	124400	42280363	1886	1886	1886	1886	78
370	20230912	124300	42133255	1886	1886	1886	1886	0
371	20230912	124200	42133255	1886	1886	1886	1886	0
372	20230912	124100	42133255	1886	1886	1886	1886	28
373	20230912	124000	42080447	1886	1886	1886	1886	0
374	20230912	123900	42080447	1886	1886	1886	1886	0
375	20230912	123800	42080447	1886	1887	1887	1886	25
376	20230912	123700	42033273	1892	1892	1892	1892	18
377	20230912	123600	41999217	1887	1887	1887	1887	0
378	20230912	123500	41999217	1887	1887	1887	1887	500
379	20230912	123400	41055717	1887	1887	1887	1887	49
380	20230912	123300	40963254	1898	1898	1898	1898	10
381	20230912	123200	40944274	1898	1898	1898	1898	0
382	20230912	123100	40944274	1898	1898	1898	1898	20
383	20230912	123000	40906314	1899	1899	1899	1899	0
384	20230912	122900	40906314	1899	1899	1899	1899	0
385	20230912	122800	40906314	1899	1899	1899	1899	20
386	20230912	122700	40868334	1899	1899	1899	1899	0
387	20230912	122600	40868334	1899	1899	1899	1899	15
388	20230912	122500	40839849	1899	1899	1899	1899	0
389	20230912	122400	40839849	1899	1899	1899	1899	0
390	20230912	122300	40839849	1899	1899	1899	1899	0
391	20230912	122200	40839849	1899	1899	1899	1899	0
392	20230912	122100	40839849	1899	1899	1899	1899	0
393	20230912	122000	40839849	1899	1897	1899	1897	55
394	20230912	121900	40735483	1893	1893	1893	1893	0
395	20230912	121800	40735483	1893	1895	1895	1893	147
396	20230912	121700	40457182	1894	1893	1894	1893	413
397	20230912	121600	39675358	1893	1893	1893	1893	83
398	20230912	121500	39518239	1893	1893	1893	1893	50
399	20230912	121400	39423589	1884	1893	1893	1884	23
400	20230912	121300	39380122	1893	1893	1893	1893	300
401	20230912	121200	38812222	1894	1894	1894	1893	123
402	20230912	121100	38579288	1885	1883	1885	1883	495
403	20230912	121000	37647173	1883	1885	1885	1883	544
404	20230912	120900	36622290	1885	1885	1885	1885	15
405	20230912	120800	36594015	1884	1885	1885	1884	273
406	20230912	120700	36079449	1885	1886	1886	1885	301
407	20230912	120600	35511786	1887	1887	1887	1887	0
408	20230912	120500	35511786	1887	1887	1887	1887	357
409	20230912	120400	34838127	1888	1889	1889	1888	753
410	20230912	120300	33415867	1889	1889	1889	1889	0
411	20230912	120200	33415867	1889	1889	1889	1889	28
412	20230912	120100	33362975	1889	1889	1889	1889	28
413	20230912	120000	33310083	1889	1889	1889	1889	400
414	20230912	115900	32554483	1889	1889	1889	1889	0
415	20230912	115800	32554483	1889	1889	1889	1889	0
416	20230912	115700	32554483	1889	1889	1889	1889	0
417	20230912	115600	32554483	1889	1889	1889	1889	28
418	20230912	115500	32501591	1889	1889	1889	1889	0
419	20230912	115400	32501591	1889	1893	1893	1889	1215
420	20230912	115300	30204790	1892	1892	1892	1892	0
421	20230912	115200	30204790	1892	1892	1892	1892	75
422	20230912	115100	30062890	1891	1891	1891	1891	0
423	20230912	115000	30062890	1891	1891	1891	1891	28
424	20230912	114900	30009942	1892	1892	1892	1892	8
425	20230912	114800	29994806	1892	1892	1892	1892	80
426	20230912	114700	29843446	1892	1892	1892	1892	28
427	20230912	114600	29790470	1892	1892	1892	1892	0
428	20230912	114500	29790470	1892	1892	1892	1892	0
429	20230912	114400	29790470	1892	1891	1892	1891	49
430	20230912	114300	29697790	1892	1892	1892	1892	3
431	20230912	114200	29692114	1892	1892	1892	1892	0
432	20230912	114100	29692114	1892	1892	1892	1892	0
433	20230912	114000	29692114	1892	1892	1892	1892	0
434	20230912	113900	29692114	1892	1892	1892	1892	28
435	20230912	113800	29639138	1898	1898	1898	1898	0
436	20230912	113700	29639138	1898	1898	1898	1898	0
437	20230912	113600	29639138	1898	1898	1898	1898	0
438	20230912	113500	29639138	1898	1898	1898	1898	2
439	20230912	113400	29635342	1903	1903	1903	1903	0
440	20230912	113300	29635342	1903	1903	1903	1903	13
441	20230912	113200	29610603	1891	1890	1891	1890	561
442	20230912	113100	28549767	1890	1890	1890	1890	0
443	20230912	113000	28549767	1890	1890	1890	1890	0
444	20230912	112900	28549767	1890	1890	1890	1890	14
445	20230912	112800	28523307	1891	1891	1891	1891	0
446	20230912	112700	28523307	1891	1891	1891	1891	0
447	20230912	112600	28523307	1891	1890	1891	1890	182
448	20230912	112500	28179325	1891	1891	1891	1891	0
449	20230912	112400	28179325	1891	1891	1891	1891	10
450	20230912	112300	28160415	1891	1891	1891	1891	12
451	20230912	112200	28137723	1890	1891	1891	1890	29
452	20230912	112100	28082912	1891	1891	1891	1891	10
453	20230912	112000	28064002	1891	1891	1891	1891	10
454	20230912	111900	28045092	1891	1891	1891	1891	262
455	20230912	111800	27549650	1901	1901	1901	1901	5
456	20230912	111700	27540145	1903	1903	1903	1903	0
457	20230912	111600	27540145	1903	1903	1903	1903	5
458	20230912	111500	27530630	1891	1903	1903	1891	110
459	20230912	111400	27322500	1891	1891	1891	1891	56
460	20230912	111300	27216604	1891	1893	1893	1891	100
461	20230912	111200	27027457	1905	1905	1905	1905	0
462	20230912	111100	27027457	1905	1905	1905	1905	0
463	20230912	111000	27027457	1905	1905	1905	1905	0
464	20230912	110900	27027457	1905	1905	1905	1905	33
465	20230912	110800	26964592	1906	1906	1906	1906	0
466	20230912	110700	26964592	1906	1906	1906	1906	0
467	20230912	110600	26964592	1906	1906	1906	1906	0
468	20230912	110500	26964592	1906	1896	1906	1896	300
469	20230912	110400	26393229	1897	1897	1897	1897	101
470	20230912	110300	26201632	1897	1892	1897	1892	300
471	20230912	110200	25632537	1892	1892	1892	1892	0
472	20230912	110100	25632537	1892	1892	1892	1892	0
473	20230912	110000	25632537	1892	1892	1892	1892	15
474	20230912	105900	25604157	1890	1892	1892	1890	46
475	20230912	105800	25517192	1893	1895	1895	1893	624
476	20230912	105700	24334732	1896	1897	1897	1896	101
477	20230912	105600	24143220	1898	1901	1901	1898	2618
478	20230912	105500	19168481	1902	1902	1902	1902	0
479	20230912	105400	19168481	1902	1902	1902	1902	0
480	20230912	105300	19168481	1902	1902	1902	1902	2
481	20230912	105200	19164677	1902	1902	1902	1902	627
482	20230912	105100	17972123	1904	1904	1904	1904	21
483	20230912	105000	17932139	1902	1902	1902	1902	0
484	20230912	104900	17932139	1902	1902	1902	1902	430
485	20230912	104800	17114279	1902	1902	1902	1902	809
486	20230912	104700	15575561	1903	1903	1903	1903	0
487	20230912	104600	15575561	1903	1903	1903	1903	0
488	20230912	104500	15575561	1903	1903	1903	1903	0
489	20230912	104400	15575561	1903	1903	1903	1903	0
490	20230912	104300	15575561	1903	1903	1903	1903	514
491	20230912	104200	14597419	1903	1903	1903	1903	1
492	20230912	104100	14595516	1904	1904	1904	1904	0
493	20230912	104000	14595516	1904	1904	1904	1904	0
494	20230912	103900	14595516	1904	1904	1904	1904	0
495	20230912	103800	14595516	1904	1904	1904	1904	0
496	20230912	103700	14595516	1904	1904	1904	1904	10
497	20230912	103600	14576476	1905	1905	1905	1905	0
498	20230912	103500	14576476	1905	1905	1905	1905	0
499	20230912	103400	14576476	1905	1905	1905	1905	0
500	20230912	103300	14576476	1905	1905	1905	1905	10
501	20230912	103200	14557426	1902	1902	1902	1902	0
502	20230912	103100	14557426	1902	1902	1902	1902	0
503	20230912	103000	14557426	1902	1902	1902	1902	0
504	20230912	102900	14557426	1902	1902	1902	1902	0
505	20230912	102800	14557426	1902	1902	1902	1902	0
506	20230912	102700	14557426	1902	1902	1902	1902	0
507	20230912	102600	14557426	1902	1902	1902	1902	0
508	20230912	102500	14557426	1902	1902	1902	1902	0
509	20230912	102400	14557426	1902	1902	1902	1902	0
510	20230912	102300	14557426	1902	1902	1902	1902	0
511	20230912	102200	14557426	1902	1902	1902	1902	0
512	20230912	102100	14557426	1902	1902	1902	1902	0
513	20230912	102000	14557426	1902	1905	1905	1902	2703
514	20230912	101900	9414036	1906	1906	1906	1906	234
515	20230912	101800	8968032	1906	1906	1906	1906	0
516	20230912	101700	8968032	1906	1906	1906	1906	0
517	20230912	101600	8968032	1906	1906	1906	1906	0
518	20230912	101500	8968032	1906	1906	1906	1906	0
519	20230912	101400	8968032	1906	1906	1906	1906	0
520	20230912	101300	8968032	1906	1906	1906	1906	0
521	20230912	101200	8968032	1906	1906	1906	1906	0
522	20230912	101100	8968032	1906	1906	1906	1906	0
523	20230912	101000	8968032	1906	1906	1906	1906	74
524	20230912	100900	8826988	1906	1906	1906	1906	0
525	20230912	100800	8826988	1906	1906	1906	1906	139
526	20230912	100700	8562054	1907	1907	1907	1907	0
527	20230912	100600	8562054	1907	1907	1907	1907	86
528	20230912	100500	8398052	1907	1907	1907	1907	0
529	20230912	100400	8398052	1907	1907	1907	1907	14
530	20230912	100300	8371354	1907	1906	1907	1906	92
531	20230912	100200	8195950	1907	1907	1907	1907	0
532	20230912	100100	8195950	1907	1907	1907	1907	12
533	20230912	100000	8173066	1910	1910	1910	1910	0
534	20230912	095900	8173066	1910	1910	1910	1910	0
535	20230912	095800	8173066	1910	1910	1910	1910	0
536	20230912	095700	8173066	1910	1910	1910	1910	0
537	20230912	095600	8173066	1910	1910	1910	1910	0
538	20230912	095500	8173066	1910	1910	1910	1910	1
539	20230912	095400	8171156	1908	1908	1908	1908	0
540	20230912	095300	8171156	1908	1908	1908	1908	0
541	20230912	095200	8171156	1908	1908	1908	1908	480
542	20230912	095100	7255316	1908	1908	1908	1908	600
543	20230912	095000	6110516	1911	1911	1911	1911	0
544	20230912	094900	6110516	1911	1911	1911	1911	0
545	20230912	094800	6110516	1911	1911	1911	1911	34
546	20230912	094700	6045542	1911	1911	1911	1911	18
547	20230912	094600	6011144	1910	1910	1910	1910	0
548	20230912	094500	6011144	1910	1910	1910	1910	0
549	20230912	094400	6011144	1910	1910	1910	1910	132
550	20230912	094300	5759024	1910	1910	1910	1910	366
551	20230912	094200	5059964	1915	1915	1915	1915	0
552	20230912	094100	5059964	1915	1915	1915	1915	0
553	20230912	094000	5059964	1915	1915	1915	1915	0
554	20230912	093900	5059964	1915	1915	1915	1915	0
555	20230912	093800	5059964	1915	1915	1915	1915	10
556	20230912	093700	5040814	1915	1915	1915	1915	5
557	20230912	093600	5031239	1916	1916	1916	1916	0
558	20230912	093500	5031239	1916	1916	1916	1916	0
559	20230912	093400	5031239	1916	1916	1916	1916	0
560	20230912	093300	5031239	1916	1916	1916	1916	0
561	20230912	093200	5031239	1916	1916	1916	1916	0
562	20230912	093100	5031239	1916	1916	1916	1916	0
563	20230912	093000	5031239	1916	1916	1916	1916	0
564	20230912	092900	5031239	1916	1916	1916	1916	1
565	20230912	092800	5029323	1909	1909	1909	1909	55
566	20230912	092700	4924328	1909	1909	1909	1909	100
567	20230912	092600	4733428	1912	1912	1912	1912	0
568	20230912	092500	4733428	1912	1912	1912	1912	0
569	20230912	092400	4733428	1912	1908	1912	1908	726
570	20230912	092300	3348124	1911	1912	1912	1911	322
571	20230912	092200	2732483	1912	1916	1916	1912	339
572	20230912	092100	2084094	1920	1920	1920	1920	0
573	20230912	092000	2084094	1920	1920	1920	1920	0
574	20230912	091900	2084094	1920	1920	1920	1920	0
575	20230912	091800	2084094	1920	1920	1920	1920	0
576	20230912	091700	2084094	1920	1920	1920	1920	2
577	20230912	091600	2080254	1920	1920	1920	1920	0
578	20230912	091500	2080254	1920	1920	1920	1920	0
579	20230912	091400	2080254	1920	1920	1920	1920	24
580	20230912	091300	2034174	1921	1921	1921	1921	0
581	20230912	091200	2034174	1921	1921	1921	1921	0
582	20230912	091100	2034174	1921	1921	1921	1921	0
583	20230912	091000	2034174	1921	1921	1921	1921	0
584	20230912	090900	2034174	1921	1921	1921	1921	0
585	20230912	090800	2034174	1921	1921	1921	1921	0
586	20230912	090700	2034174	1921	1921	1921	1921	0
587	20230912	090600	2034174	1921	1921	1921	1921	0
588	20230912	090500	2034174	1921	1921	1921	1921	2
589	20230912	090400	2030332	1916	1916	1916	1916	1
590	20230912	090300	2028416	1916	1916	1916	1916	200
591	20230912	090200	1645216	1922	1921	1922	1921	52
592	20230912	090100	1545288	1922	1922	1922	1922	0
593	20230912	090000	1545288	1922	1922	1922	1922	804