KissMeData/063440/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192800	890051317	1886	1886	1886	1886	13205
3	20230921	192700	890051317	1886	1886	1886	1886	0
4	20230921	192600	890051317	1886	1886	1886	1886	0
5	20230921	192500	890051317	1886	1886	1886	1886	0
6	20230921	192400	890051317	1886	1886	1886	1886	0
7	20230921	192300	890051317	1886	1886	1886	1886	0
8	20230921	192200	890051317	1886	1886	1886	1886	0
9	20230921	192100	890051317	1886	1886	1886	1886	0
10	20230921	192000	890051317	1886	1886	1886	1886	0
11	20230921	191900	890051317	1886	1886	1886	1886	0
12	20230921	191800	890051317	1886	1886	1886	1886	0
13	20230921	191700	890051317	1886	1886	1886	1886	0
14	20230921	191600	890051317	1886	1886	1886	1886	0
15	20230921	191500	890051317	1886	1886	1886	1886	0
16	20230921	191400	890051317	1886	1886	1886	1886	0
17	20230921	191300	890051317	1886	1886	1886	1886	0
18	20230921	191200	890051317	1886	1886	1886	1886	0
19	20230921	191100	890051317	1886	1886	1886	1886	0
20	20230921	191000	890051317	1886	1886	1886	1886	0
21	20230921	190900	890051317	1886	1886	1886	1886	0
22	20230921	190800	890051317	1886	1886	1886	1886	0
23	20230921	190700	890051317	1886	1886	1886	1886	0
24	20230921	190600	890051317	1886	1886	1886	1886	0
25	20230921	190500	890051317	1886	1886	1886	1886	0
26	20230921	190400	890051317	1886	1886	1886	1886	0
27	20230921	190300	890051317	1886	1886	1886	1886	0
28	20230921	190200	890051317	1886	1886	1886	1886	0
29	20230921	190100	890051317	1886	1886	1886	1886	0
30	20230921	190000	890051317	1886	1886	1886	1886	0
31	20230921	185900	890051317	1886	1886	1886	1886	0
32	20230921	185800	890051317	1886	1886	1886	1886	13205
33	20230921	185700	890051317	1886	1886	1886	1886	0
34	20230921	185600	890051317	1886	1886	1886	1886	0
35	20230921	185500	890051317	1886	1886	1886	1886	0
36	20230921	185400	890051317	1886	1886	1886	1886	0
37	20230921	185300	890051317	1886	1886	1886	1886	0
38	20230921	185200	890051317	1886	1886	1886	1886	0
39	20230921	185100	890051317	1886	1886	1886	1886	0
40	20230921	185000	890051317	1886	1886	1886	1886	0
41	20230921	184900	890051317	1886	1886	1886	1886	0
42	20230921	184800	890051317	1886	1886	1886	1886	0
43	20230921	184700	890051317	1886	1886	1886	1886	0
44	20230921	184600	890051317	1886	1886	1886	1886	0
45	20230921	184500	890051317	1886	1886	1886	1886	0
46	20230921	184400	890051317	1886	1886	1886	1886	0
47	20230921	184300	890051317	1886	1886	1886	1886	0
48	20230921	184200	890051317	1886	1886	1886	1886	0
49	20230921	184100	890051317	1886	1886	1886	1886	0
50	20230921	184000	890051317	1886	1886	1886	1886	0
51	20230921	183900	890051317	1886	1886	1886	1886	0
52	20230921	183800	890051317	1886	1886	1886	1886	0
53	20230921	183700	890051317	1886	1886	1886	1886	0
54	20230921	183600	890051317	1886	1886	1886	1886	0
55	20230921	183500	890051317	1886	1886	1886	1886	0
56	20230921	183400	890051317	1886	1886	1886	1886	0
57	20230921	183300	890051317	1886	1886	1886	1886	0
58	20230921	183200	890051317	1886	1886	1886	1886	0
59	20230921	183100	890051317	1886	1886	1886	1886	0
60	20230921	183000	890051317	1886	1886	1886	1886	0
61	20230921	182900	890051317	1886	1886	1886	1886	0
62	20230921	182800	890051317	1886	1886	1886	1886	13205
63	20230921	182700	890051317	1886	1886	1886	1886	0
64	20230921	182600	890051317	1886	1886	1886	1886	0
65	20230921	182500	890051317	1886	1886	1886	1886	0
66	20230921	182400	890051317	1886	1886	1886	1886	0
67	20230921	182300	890051317	1886	1886	1886	1886	0
68	20230921	182200	890051317	1886	1886	1886	1886	0
69	20230921	182100	890051317	1886	1886	1886	1886	0
70	20230921	182000	890051317	1886	1886	1886	1886	0
71	20230921	181900	890051317	1886	1886	1886	1886	0
72	20230921	181800	890051317	1886	1886	1886	1886	0
73	20230921	181700	890051317	1886	1886	1886	1886	0
74	20230921	181600	890051317	1886	1886	1886	1886	0
75	20230921	181500	890051317	1886	1886	1886	1886	0
76	20230921	181400	890051317	1886	1886	1886	1886	0
77	20230921	181300	890051317	1886	1886	1886	1886	0
78	20230921	181200	890051317	1886	1886	1886	1886	0
79	20230921	181100	890051317	1886	1886	1886	1886	0
80	20230921	181000	890051317	1886	1886	1886	1886	0
81	20230921	180900	890051317	1886	1886	1886	1886	0
82	20230921	180800	890051317	1886	1886	1886	1886	0
83	20230921	180700	890051317	1886	1886	1886	1886	0
84	20230921	180600	890051317	1886	1886	1886	1886	0
85	20230921	180500	890051317	1886	1886	1886	1886	0
86	20230921	180400	890051317	1886	1886	1886	1886	0
87	20230921	180300	890051317	1886	1886	1886	1886	0
88	20230921	180200	890051317	1886	1886	1886	1886	0
89	20230921	180100	890051317	1886	1886	1886	1886	0
90	20230921	180000	890051317	1886	1886	1886	1886	0
91	20230921	175900	890051317	1886	1886	1886	1886	0
92	20230921	175800	890051317	1886	1886	1886	1886	13205
93	20230921	175700	890051317	1886	1886	1886	1886	0
94	20230921	175600	890051317	1886	1886	1886	1886	0
95	20230921	175500	890051317	1886	1886	1886	1886	0
96	20230921	175400	890051317	1886	1886	1886	1886	0
97	20230921	175300	890051317	1886	1886	1886	1886	0
98	20230921	175200	890051317	1886	1886	1886	1886	0
99	20230921	175100	890051317	1886	1886	1886	1886	0
100	20230921	175000	890051317	1886	1886	1886	1886	0
101	20230921	174900	890051317	1886	1886	1886	1886	0
102	20230921	174800	890051317	1886	1886	1886	1886	0
103	20230921	174700	890051317	1886	1886	1886	1886	0
104	20230921	174600	890051317	1886	1886	1886	1886	0
105	20230921	174500	890051317	1886	1886	1886	1886	0
106	20230921	174400	890051317	1886	1886	1886	1886	0
107	20230921	174300	890051317	1886	1886	1886	1886	0
108	20230921	174200	890051317	1886	1886	1886	1886	0
109	20230921	174100	890051317	1886	1886	1886	1886	0
110	20230921	174000	890051317	1886	1886	1886	1886	0
111	20230921	173900	890051317	1886	1886	1886	1886	0
112	20230921	173800	890051317	1886	1886	1886	1886	0
113	20230921	173700	890051317	1886	1886	1886	1886	0
114	20230921	173600	890051317	1886	1886	1886	1886	0
115	20230921	173500	890051317	1886	1886	1886	1886	0
116	20230921	173400	890051317	1886	1886	1886	1886	0
117	20230921	173300	890051317	1886	1886	1886	1886	0
118	20230921	173200	890051317	1886	1886	1886	1886	0
119	20230921	173100	890051317	1886	1886	1886	1886	0
120	20230921	173000	890051317	1886	1886	1886	1886	0
121	20230921	172900	890051317	1886	1886	1886	1886	0
122	20230921	172800	890051317	1886	1886	1886	1886	13205
123	20230921	172700	890051317	1886	1886	1886	1886	0
124	20230921	172600	890051317	1886	1886	1886	1886	0
125	20230921	172500	890051317	1886	1886	1886	1886	0
126	20230921	172400	890051317	1886	1886	1886	1886	0
127	20230921	172300	890051317	1886	1886	1886	1886	0
128	20230921	172200	890051317	1886	1886	1886	1886	0
129	20230921	172100	890051317	1886	1886	1886	1886	0
130	20230921	172000	890051317	1886	1886	1886	1886	0
131	20230921	171900	890051317	1886	1886	1886	1886	0
132	20230921	171800	890051317	1886	1886	1886	1886	0
133	20230921	171700	890051317	1886	1886	1886	1886	0
134	20230921	171600	890051317	1886	1886	1886	1886	0
135	20230921	171500	890051317	1886	1886	1886	1886	0
136	20230921	171400	890051317	1886	1886	1886	1886	0
137	20230921	171300	890051317	1886	1886	1886	1886	0
138	20230921	171200	890051317	1886	1886	1886	1886	0
139	20230921	171100	890051317	1886	1886	1886	1886	0
140	20230921	171000	890051317	1886	1886	1886	1886	0
141	20230921	170900	890051317	1886	1886	1886	1886	0
142	20230921	170800	890051317	1886	1886	1886	1886	0
143	20230921	170700	890051317	1886	1886	1886	1886	0
144	20230921	170600	890051317	1886	1886	1886	1886	0
145	20230921	170500	890051317	1886	1886	1886	1886	0
146	20230921	170400	890051317	1886	1886	1886	1886	0
147	20230921	170300	890051317	1886	1886	1886	1886	0
148	20230921	170200	890051317	1886	1886	1886	1886	0
149	20230921	170100	890051317	1886	1886	1886	1886	0
150	20230921	170000	890051317	1886	1886	1886	1886	0
151	20230921	165900	890051317	1886	1886	1886	1886	0
152	20230921	165800	890051317	1886	1886	1886	1886	13205
153	20230921	165700	890051317	1886	1886	1886	1886	0
154	20230921	165600	890051317	1886	1886	1886	1886	0
155	20230921	165500	890051317	1886	1886	1886	1886	0
156	20230921	165400	890051317	1886	1886	1886	1886	0
157	20230921	165300	890051317	1886	1886	1886	1886	0
158	20230921	165200	890051317	1886	1886	1886	1886	0
159	20230921	165100	890051317	1886	1886	1886	1886	0
160	20230921	165000	890051317	1886	1886	1886	1886	0
161	20230921	164900	890051317	1886	1886	1886	1886	0
162	20230921	164800	890051317	1886	1886	1886	1886	0
163	20230921	164700	890051317	1886	1886	1886	1886	0
164	20230921	164600	890051317	1886	1886	1886	1886	0
165	20230921	164500	890051317	1886	1886	1886	1886	0
166	20230921	164400	890051317	1886	1886	1886	1886	0
167	20230921	164300	890051317	1886	1886	1886	1886	0
168	20230921	164200	890051317	1886	1886	1886	1886	0
169	20230921	164100	890051317	1886	1886	1886	1886	0
170	20230921	164000	890051317	1886	1886	1886	1886	0
171	20230921	163900	890051317	1886	1886	1886	1886	0
172	20230921	163800	890051317	1886	1886	1886	1886	0
173	20230921	163700	890051317	1886	1886	1886	1886	0
174	20230921	163600	890051317	1886	1886	1886	1886	0
175	20230921	163500	890051317	1886	1886	1886	1886	0
176	20230921	163400	890051317	1886	1886	1886	1886	0
177	20230921	163300	890051317	1886	1886	1886	1886	0
178	20230921	163200	890051317	1886	1886	1886	1886	0
179	20230921	163100	890051317	1886	1886	1886	1886	0
180	20230921	163000	890051317	1886	1886	1886	1886	0
181	20230921	162900	890051317	1886	1886	1886	1886	0
182	20230921	162800	890051317	1886	1886	1886	1886	13205
183	20230921	162700	890051317	1886	1886	1886	1886	0
184	20230921	162600	890051317	1886	1886	1886	1886	0
185	20230921	162500	890051317	1886	1886	1886	1886	0
186	20230921	162400	890051317	1886	1886	1886	1886	0
187	20230921	162300	890051317	1886	1886	1886	1886	0
188	20230921	162200	890051317	1886	1886	1886	1886	0
189	20230921	162100	890051317	1886	1886	1886	1886	0
190	20230921	162000	890051317	1886	1886	1886	1886	0
191	20230921	161900	890051317	1886	1886	1886	1886	0
192	20230921	161800	890051317	1886	1886	1886	1886	0
193	20230921	161700	890051317	1886	1886	1886	1886	0
194	20230921	161600	890051317	1886	1886	1886	1886	0
195	20230921	161500	890051317	1886	1886	1886	1886	0
196	20230921	161400	890051317	1886	1886	1886	1886	0
197	20230921	161300	890051317	1886	1886	1886	1886	0
198	20230921	161200	890051317	1886	1886	1886	1886	0
199	20230921	161100	890051317	1886	1886	1886	1886	0
200	20230921	161000	890051317	1886	1886	1886	1886	0
201	20230921	160900	890051317	1886	1886	1886	1886	0
202	20230921	160800	890051317	1886	1886	1886	1886	0
203	20230921	160700	890051317	1886	1886	1886	1886	0
204	20230921	160600	890051317	1886	1886	1886	1886	0
205	20230921	160500	890051317	1886	1886	1886	1886	0
206	20230921	160400	890051317	1886	1886	1886	1886	0
207	20230921	160300	890051317	1886	1886	1886	1886	0
208	20230921	160200	890051317	1886	1886	1886	1886	0
209	20230921	160100	890051317	1886	1886	1886	1886	0
210	20230921	160000	890051317	1886	1886	1886	1886	0
211	20230921	155900	890051317	1886	1886	1886	1886	0
212	20230921	155800	890051317	1886	1886	1886	1886	13205
213	20230921	155700	890051317	1886	1886	1886	1886	0
214	20230921	155600	890051317	1886	1886	1886	1886	0
215	20230921	155500	890051317	1886	1886	1886	1886	0
216	20230921	155400	890051317	1886	1886	1886	1886	0
217	20230921	155300	890051317	1886	1886	1886	1886	0
218	20230921	155200	890051317	1886	1886	1886	1886	0
219	20230921	155100	890051317	1886	1886	1886	1886	0
220	20230921	155000	890051317	1886	1886	1886	1886	0
221	20230921	154900	890051317	1886	1886	1886	1886	0
222	20230921	154800	890051317	1886	1886	1886	1886	0
223	20230921	154700	890051317	1886	1886	1886	1886	0
224	20230921	154600	890051317	1886	1886	1886	1886	0
225	20230921	154500	890051317	1886	1886	1886	1886	0
226	20230921	154400	890051317	1886	1886	1886	1886	0
227	20230921	154300	890051317	1886	1886	1886	1886	0
228	20230921	154200	890051317	1886	1886	1886	1886	0
229	20230921	154100	890051317	1886	1886	1886	1886	0
230	20230921	154000	890051317	1886	1886	1886	1886	0
231	20230921	153900	890051317	1886	1886	1886	1886	0
232	20230921	153800	890051317	1886	1886	1886	1886	0
233	20230921	153700	890051317	1886	1886	1886	1886	0
234	20230921	153600	890051317	1886	1886	1886	1886	0
235	20230921	153500	890051317	1886	1886	1886	1886	0
236	20230921	153400	890051317	1886	1886	1886	1886	0
237	20230921	153300	890051317	1886	1886	1886	1886	0
238	20230921	153200	890051317	1886	1886	1886	1886	0
239	20230921	153100	890051317	1886	1886	1886	1886	0
240	20230921	153000	890051317	1886	1886	1886	1886	13205
241	20230921	152900	865146687	1886	1886	1886	1886	0
242	20230921	152800	865146687	1886	1886	1886	1886	0
243	20230921	152700	865146687	1886	1886	1886	1886	0
244	20230921	152600	865146687	1886	1886	1886	1886	0
245	20230921	152500	865146687	1886	1886	1886	1886	0
246	20230921	152400	865146687	1886	1886	1886	1886	0
247	20230921	152300	865146687	1886	1886	1886	1886	0
248	20230921	152200	865146687	1886	1886	1886	1886	0
249	20230921	152100	865146687	1886	1886	1886	1886	0
250	20230921	152000	865146687	1886	1886	1886	1886	0
251	20230921	151900	865146687	1886	1886	1886	1886	0
252	20230921	151800	865146687	1886	1886	1886	1886	5000
253	20230921	151700	855716687	1886	1886	1886	1886	2100
254	20230921	151600	851756087	1886	1886	1886	1886	5002
255	20230921	151500	842322315	1886	1886	1886	1886	3245
256	20230921	151400	836202245	1886	1886	1886	1886	50
257	20230921	151300	836107945	1886	1886	1886	1886	0
258	20230921	151200	836107945	1886	1886	1886	1886	100
259	20230921	151100	835919345	1886	1886	1886	1886	100
260	20230921	151000	835730745	1886	1886	1886	1886	62
261	20230921	150900	835613813	1886	1886	1886	1886	10
262	20230921	150800	835594953	1886	1886	1886	1886	159
263	20230921	150700	835295079	1885	1885	1885	1885	20
264	20230921	150600	835257379	1885	1885	1885	1885	240
265	20230921	150500	834804979	1886	1886	1886	1886	195
266	20230921	150400	834437209	1885	1885	1885	1885	500
267	20230921	150300	833494709	1885	1885	1885	1885	3041
268	20230921	150200	827762424	1885	1885	1885	1884	12814
269	20230921	150100	803608320	1885	1885	1885	1885	2400
270	20230921	150000	799084320	1886	1885	1886	1885	179
271	20230921	145900	798746801	1885	1885	1886	1885	8319
272	20230921	145800	783065470	1885	1885	1885	1885	1109
273	20230921	145700	780975005	1892	1891	1892	1891	3
274	20230921	145600	780969330	1892	1885	1892	1885	1651
275	20230921	145500	777857188	1893	1893	1893	1893	4
276	20230921	145400	777849616	1893	1885	1893	1885	46
277	20230921	145300	777762778	1885	1886	1886	1885	1445
278	20230921	145200	775038893	1886	1886	1894	1886	1507
279	20230921	145100	772196622	1893	1888	1893	1886	1390
280	20230921	145000	769573873	1888	1889	1894	1888	687
281	20230921	144900	768276470	1894	1894	1894	1894	0
282	20230921	144800	768276470	1894	1894	1894	1894	200
283	20230921	144700	767897670	1895	1895	1895	1895	0
284	20230921	144600	767897670	1895	1895	1895	1895	0
285	20230921	144500	767897670	1895	1895	1895	1895	60
286	20230921	144400	767783970	1895	1895	1895	1895	0
287	20230921	144300	767783970	1895	1895	1895	1895	40
288	20230921	144200	767708170	1896	1896	1896	1896	601
289	20230921	144100	766568674	1896	1896	1896	1896	10
290	20230921	144000	766549714	1897	1897	1897	1897	0
291	20230921	143900	766549714	1897	1897	1897	1897	5
292	20230921	143800	766540229	1897	1897	1897	1897	0
293	20230921	143700	766540229	1897	1897	1897	1897	0
294	20230921	143600	766540229	1897	1897	1897	1897	1
295	20230921	143500	766538332	1887	1897	1897	1887	524
296	20230921	143400	765549304	1887	1887	1887	1887	121
297	20230921	143300	765320977	1887	1887	1887	1887	0
298	20230921	143200	765320977	1887	1887	1887	1887	0
299	20230921	143100	765320977	1887	1886	1887	1886	2409
300	20230921	143000	760775683	1886	1886	1886	1886	63
301	20230921	142900	760656865	1886	1887	1887	1886	1111
302	20230921	142800	758561507	1887	1887	1887	1887	68
303	20230921	142700	758433191	1887	1887	1887	1887	37
304	20230921	142600	758363372	1887	1887	1887	1887	300
305	20230921	142500	757797272	1885	1885	1885	1885	0
306	20230921	142400	757797272	1885	1886	1886	1885	14748
307	20230921	142300	729996835	1897	1897	1897	1897	18
308	20230921	142200	729962689	1887	1887	1887	1887	1000
309	20230921	142100	728075689	1887	1887	1887	1887	500
310	20230921	142000	727132189	1887	1887	1887	1887	54
311	20230921	141900	727030291	1889	1889	1889	1889	2000
312	20230921	141800	723252291	1902	1882	1903	1882	18620
313	20230921	141700	688084141	1871	1871	1871	1871	0
314	20230921	141600	688084141	1871	1871	1871	1871	0
315	20230921	141500	688084141	1871	1872	1872	1871	2187
316	20230921	141400	683991909	1872	1872	1872	1872	0
317	20230921	141300	683991909	1872	1872	1872	1872	1
318	20230921	141200	683990037	1882	1876	1882	1876	150
319	20230921	141100	683708294	1871	1871	1871	1871	26063
320	20230921	141000	634944421	1871	1871	1871	1871	0
321	20230921	140900	634944421	1871	1870	1871	1870	1667
322	20230921	140800	631826364	1870	1865	1870	1861	5671
323	20230921	140700	621253069	1865	1865	1865	1865	0
324	20230921	140600	621253069	1865	1865	1865	1865	100
325	20230921	140500	621066569	1863	1863	1863	1863	0
326	20230921	140400	621066569	1863	1863	1863	1863	0
327	20230921	140300	621066569	1863	1866	1866	1863	5005
328	20230921	140200	611739453	1867	1867	1867	1867	130
329	20230921	140100	611496743	1867	1867	1867	1867	20
330	20230921	140000	611459403	1867	1867	1867	1867	4
331	20230921	135900	611451935	1867	1867	1867	1867	0
332	20230921	135800	611451935	1867	1867	1867	1867	0
333	20230921	135700	611451935	1867	1867	1867	1867	50
334	20230921	135600	611358585	1867	1866	1867	1864	811
335	20230921	135500	609845933	1867	1867	1867	1867	710
336	20230921	135400	608520363	1867	1867	1867	1867	539
337	20230921	135300	607514050	1863	1863	1863	1863	0
338	20230921	135200	607514050	1863	1865	1865	1863	1297
339	20230921	135100	605095593	1863	1863	1863	1863	0
340	20230921	135000	605095593	1863	1863	1863	1863	0
341	20230921	134900	605095593	1863	1863	1863	1863	849
342	20230921	134800	603513906	1862	1863	1863	1862	93
343	20230921	134700	603340652	1861	1861	1861	1861	0
344	20230921	134600	603340652	1861	1861	1861	1861	0
345	20230921	134500	603340652	1861	1862	1862	1861	138
346	20230921	134400	603083829	1862	1862	1862	1862	1235
347	20230921	134300	600784259	1863	1863	1863	1863	155
348	20230921	134200	600495494	1863	1863	1863	1863	20
349	20230921	134100	600458234	1862	1862	1862	1862	25
350	20230921	134000	600411684	1862	1862	1862	1862	100
351	20230921	133900	600225484	1863	1864	1868	1863	890
352	20230921	133800	598567009	1864	1864	1864	1864	69
353	20230921	133700	598438393	1863	1864	1864	1863	897
354	20230921	133600	596766482	1864	1864	1864	1863	167
355	20230921	133500	596455294	1864	1864	1864	1864	0
356	20230921	133400	596455294	1864	1864	1864	1864	0
357	20230921	133300	596455294	1864	1864	1864	1864	100
358	20230921	133200	596268894	1863	1863	1863	1863	0
359	20230921	133100	596268894	1863	1864	1864	1863	211
360	20230921	133000	595875790	1866	1866	1866	1866	66
361	20230921	132900	595752634	1866	1866	1866	1866	0
362	20230921	132800	595752634	1866	1866	1866	1866	160
363	20230921	132700	595454074	1866	1866	1866	1866	0
364	20230921	132600	595454074	1866	1866	1866	1866	0
365	20230921	132500	595454074	1866	1866	1866	1866	100
366	20230921	132400	595267474	1866	1865	1866	1865	268
367	20230921	132300	594767645	1865	1865	1865	1865	65
368	20230921	132200	594646420	1866	1866	1866	1866	1
369	20230921	132100	594644554	1861	1861	1861	1861	1155
370	20230921	132000	592495099	1861	1861	1861	1850	15383
371	20230921	131900	564020082	1849	1849	1849	1849	500
372	20230921	131800	563095582	1850	1853	1853	1850	25867
373	20230921	131700	515235620	1852	1856	1856	1851	8218
374	20230921	131600	500010908	1856	1861	1861	1855	5000
375	20230921	131500	490729994	1870	1870	1870	1870	544
376	20230921	131400	489712714	1871	1871	1871	1871	0
377	20230921	131300	489712714	1871	1871	1871	1871	12
378	20230921	131200	489690262	1871	1871	1871	1859	4650
379	20230921	131100	481038050	1871	1871	1871	1871	210
380	20230921	131000	480645140	1870	1867	1870	1861	670
381	20230921	130900	479394657	1868	1869	1870	1868	514
382	20230921	130800	478434295	1869	1873	1873	1868	10049
383	20230921	130700	459642736	1871	1873	1873	1871	1429
384	20230921	130600	456967549	1873	1873	1873	1873	5
385	20230921	130500	456958184	1873	1873	1873	1873	1448
386	20230921	130400	454246080	1873	1874	1874	1872	7632
387	20230921	130300	439952506	1874	1874	1874	1874	4776
388	20230921	130200	431002282	1875	1875	1875	1875	406
389	20230921	130100	430241032	1884	1884	1884	1884	0
390	20230921	130000	430241032	1884	1875	1884	1873	199
391	20230921	125900	429867708	1873	1875	1875	1873	6051
392	20230921	125800	418524531	1875	1875	1875	1875	3
393	20230921	125700	418518906	1875	1876	1876	1875	214
394	20230921	125600	418117443	1876	1878	1878	1876	5270
395	20230921	125500	408225066	1879	1880	1880	1879	3542
396	20230921	125400	401568766	1880	1885	1885	1880	13
397	20230921	125300	401544276	1880	1879	1880	1879	348
398	20230921	125200	400890039	1880	1880	1880	1880	555
399	20230921	125100	399846639	1880	1880	1880	1880	43
400	20230921	125000	399765799	1880	1879	1880	1879	1366
401	20230921	124900	397198019	1880	1880	1880	1880	52
402	20230921	124800	397100259	1879	1880	1880	1879	69
403	20230921	124700	396970541	1879	1879	1879	1879	0
404	20230921	124600	396970541	1879	1880	1880	1879	38
405	20230921	124500	396899130	1879	1885	1885	1879	6641
406	20230921	124400	384419181	1880	1880	1880	1880	3
407	20230921	124300	384413541	1880	1885	1885	1880	53
408	20230921	124200	384313651	1885	1885	1885	1885	10
409	20230921	124100	384294801	1885	1885	1885	1885	500
410	20230921	124000	383352301	1880	1880	1880	1880	47
411	20230921	123900	383263941	1880	1880	1880	1880	0
412	20230921	123800	383263941	1880	1880	1880	1880	0
413	20230921	123700	383263941	1880	1880	1880	1880	0
414	20230921	123600	383263941	1880	1884	1884	1880	503
415	20230921	123500	382316301	1884	1883	1884	1883	2000
416	20230921	123400	378548304	1884	1884	1884	1884	0
417	20230921	123300	378548304	1884	1881	1884	1880	804
418	20230921	123200	377036756	1879	1879	1879	1879	0
419	20230921	123100	377036756	1879	1879	1879	1879	2993
420	20230921	123000	371412909	1879	1879	1879	1879	1162
421	20230921	122900	369229511	1880	1880	1880	1880	0
422	20230921	122800	369229511	1880	1880	1880	1880	7688
423	20230921	122700	354776071	1880	1884	1884	1880	13454
424	20230921	122600	329461139	1884	1884	1884	1884	100
425	20230921	122500	329272739	1883	1883	1883	1883	0
426	20230921	122400	329272739	1883	1883	1883	1883	0
427	20230921	122300	329272739	1883	1883	1883	1883	3
428	20230921	122200	329267090	1884	1884	1884	1884	54
429	20230921	122100	329165354	1884	1884	1884	1884	598
430	20230921	122000	328038722	1884	1884	1884	1884	1
431	20230921	121900	328036838	1884	1883	1884	1883	620
432	20230921	121800	326868778	1883	1883	1883	1883	460
433	20230921	121700	326002598	1883	1883	1883	1883	63
434	20230921	121600	325883969	1884	1884	1884	1884	0
435	20230921	121500	325883969	1884	1883	1884	1883	800
436	20230921	121400	324377269	1884	1884	1884	1884	0
437	20230921	121300	324377269	1884	1884	1884	1884	0
438	20230921	121200	324377269	1884	1884	1884	1884	29
439	20230921	121100	324322633	1884	1884	1884	1884	2
440	20230921	121000	324318865	1884	1884	1884	1883	131
441	20230921	120900	324072164	1884	1884	1884	1884	5
442	20230921	120800	324062744	1884	1884	1884	1884	0
443	20230921	120700	324062744	1884	1884	1884	1884	600
444	20230921	120600	322932344	1884	1884	1884	1884	100
445	20230921	120500	322743944	1884	1884	1884	1884	0
446	20230921	120400	322743944	1884	1884	1884	1884	50
447	20230921	120300	322649744	1884	1884	1884	1884	27
448	20230921	120200	322598876	1884	1884	1884	1884	822
449	20230921	120100	321050228	1885	1885	1885	1885	1
450	20230921	120000	321048343	1884	1884	1884	1884	20
451	20230921	115900	321010663	1884	1884	1884	1884	275
452	20230921	115800	320492563	1884	1883	1884	1883	1004
453	20230921	115700	318602027	1884	1884	1884	1884	0
454	20230921	115600	318602027	1884	1885	1885	1884	940
455	20230921	115500	316830867	1883	1883	1883	1883	0
456	20230921	115400	316830867	1883	1883	1883	1883	500
457	20230921	115300	315889367	1883	1883	1883	1883	200
458	20230921	115200	315512767	1884	1884	1884	1884	0
459	20230921	115100	315512767	1884	1884	1884	1884	388
460	20230921	115000	314781775	1883	1883	1883	1883	0
461	20230921	114900	314781775	1883	1883	1883	1883	500
462	20230921	114800	313840275	1884	1884	1884	1884	0
463	20230921	114700	313840275	1884	1884	1884	1884	1
464	20230921	114600	313838391	1884	1884	1884	1884	116
465	20230921	114500	313619847	1884	1884	1884	1884	0
466	20230921	114400	313619847	1884	1884	1884	1884	0
467	20230921	114300	313619847	1884	1884	1884	1884	12
468	20230921	114200	313597239	1884	1884	1884	1884	600
469	20230921	114100	312466839	1884	1884	1884	1884	405
470	20230921	114000	311703819	1884	1883	1884	1883	102
471	20230921	113900	311511652	1884	1884	1884	1884	102
472	20230921	113800	311319484	1884	1884	1884	1884	197
473	20230921	113700	310948336	1884	1884	1884	1884	1
474	20230921	113600	310946452	1884	1884	1884	1884	142
475	20230921	113500	310678924	1883	1883	1883	1883	2203
476	20230921	113400	306530675	1884	1884	1884	1884	0
477	20230921	113300	306530675	1884	1884	1884	1884	296
478	20230921	113200	305973011	1886	1884	1886	1884	713
479	20230921	113100	304629717	1884	1884	1884	1884	0
480	20230921	113000	304629717	1884	1884	1884	1884	20
481	20230921	112900	304592037	1886	1886	1886	1886	13
482	20230921	112800	304567519	1884	1884	1884	1884	0
483	20230921	112700	304567519	1884	1884	1884	1884	510
484	20230921	112600	303606679	1884	1884	1884	1884	11
485	20230921	112500	303585955	1884	1885	1885	1884	100
486	20230921	112400	303397554	1884	1884	1884	1884	0
487	20230921	112300	303397554	1884	1884	1884	1884	0
488	20230921	112200	303397554	1884	1884	1884	1884	0
489	20230921	112100	303397554	1884	1884	1884	1884	490
490	20230921	112000	302474394	1884	1881	1884	1881	1260
491	20230921	111900	300104304	1881	1881	1881	1881	742
492	20230921	111800	298708602	1881	1882	1882	1881	1859
493	20230921	111700	295211210	1883	1883	1883	1883	25
494	20230921	111600	295164135	1883	1883	1883	1883	130
495	20230921	111500	294919345	1883	1883	1883	1883	0
496	20230921	111400	294919345	1883	1882	1883	1882	1728
497	20230921	111300	291667199	1883	1885	1885	1883	1177
498	20230921	111200	289449963	1885	1885	1885	1885	0
499	20230921	111100	289449963	1885	1885	1885	1885	0
500	20230921	111000	289449963	1885	1885	1885	1885	195
501	20230921	110900	289082388	1887	1887	1887	1887	2
502	20230921	110800	289078614	1887	1887	1887	1887	10
503	20230921	110700	289059744	1884	1884	1884	1884	0
504	20230921	110600	289059744	1884	1884	1884	1884	0
505	20230921	110500	289059744	1884	1884	1884	1884	6
506	20230921	110400	289048440	1887	1887	1887	1887	5
507	20230921	110300	289039005	1887	1887	1887	1887	2
508	20230921	110200	289035231	1887	1886	1887	1886	2001
509	20230921	110100	285259523	1886	1886	1886	1886	0
510	20230921	110000	285259523	1886	1886	1886	1886	20
511	20230921	105900	285221803	1886	1883	1886	1881	3901
512	20230921	105800	277882177	1887	1887	1887	1887	4
513	20230921	105700	277874629	1882	1882	1882	1882	0
514	20230921	105600	277874629	1882	1885	1885	1882	1160
515	20230921	105500	275691438	1882	1887	1887	1882	3239
516	20230921	105400	269591630	1888	1888	1888	1888	0
517	20230921	105300	269591630	1888	1889	1889	1888	23
518	20230921	105200	269548195	1886	1886	1886	1886	0
519	20230921	105100	269548195	1886	1886	1886	1886	0
520	20230921	105000	269548195	1886	1886	1886	1886	0
521	20230921	104900	269548195	1886	1886	1886	1886	0
522	20230921	104800	269548195	1886	1890	1890	1886	801
523	20230921	104700	268037188	1888	1888	1888	1888	0
524	20230921	104600	268037188	1888	1888	1888	1888	6
525	20230921	104500	268025860	1887	1887	1887	1887	5
526	20230921	104400	268016425	1888	1888	1888	1888	8
527	20230921	104300	268001321	1888	1888	1888	1888	57
528	20230921	104200	267893705	1888	1888	1888	1888	0
529	20230921	104100	267893705	1888	1888	1888	1888	50
530	20230921	104000	267799305	1888	1887	1888	1887	151
531	20230921	103900	267514268	1887	1887	1887	1887	369
532	20230921	103800	266817965	1887	1887	1887	1887	0
533	20230921	103700	266817965	1887	1887	1887	1884	105
534	20230921	103600	266619833	1887	1888	1888	1887	1441
535	20230921	103500	263899226	1884	1883	1884	1883	3
536	20230921	103400	263893576	1883	1883	1883	1883	203
537	20230921	103300	263511327	1882	1882	1882	1882	3247
538	20230921	103200	257400473	1882	1882	1882	1880	3025
539	20230921	103100	251711850	1888	1882	1888	1881	739
540	20230921	103000	250321199	1883	1886	1886	1883	1298
541	20230921	102900	247873947	1886	1888	1888	1886	1486
542	20230921	102800	245070116	1888	1893	1893	1887	11821
543	20230921	102700	222724722	1893	1894	1894	1893	1186
544	20230921	102600	220479459	1894	1894	1894	1894	10
545	20230921	102500	220460519	1894	1893	1894	1893	10
546	20230921	102400	220441581	1893	1905	1905	1893	242
547	20230921	102300	219982838	1905	1893	1905	1893	112
548	20230921	102200	219770798	1893	1894	1894	1893	2812
549	20230921	102100	214446679	1894	1905	1905	1894	3456
550	20230921	102000	207899600	1896	1905	1905	1896	927
551	20230921	101900	206141945	1905	1905	1905	1905	1
552	20230921	101800	206140040	1897	1897	1897	1897	577
553	20230921	101700	205045471	1896	1897	1897	1896	430
554	20230921	101600	204229826	1905	1904	1905	1904	6
555	20230921	101500	204218401	1896	1896	1896	1896	0
556	20230921	101400	204218401	1896	1898	1898	1896	300
557	20230921	101300	203649210	1898	1905	1905	1896	1506
558	20230921	101200	200791722	1904	1904	1904	1904	0
559	20230921	101100	200791722	1904	1904	1904	1904	10
560	20230921	101000	200772682	1901	1901	1901	1901	0
561	20230921	100900	200772682	1901	1901	1901	1901	0
562	20230921	100800	200772682	1901	1901	1901	1901	0
563	20230921	100700	200772682	1901	1901	1901	1901	0
564	20230921	100600	200772682	1901	1901	1901	1901	3
565	20230921	100500	200766979	1905	1904	1905	1904	548
566	20230921	100400	199723109	1905	1905	1905	1905	0
567	20230921	100300	199723109	1905	1905	1905	1905	0
568	20230921	100200	199723109	1905	1905	1905	1905	6
569	20230921	100100	199711679	1900	1900	1900	1900	0
570	20230921	100000	199711679	1900	1900	1900	1900	264
571	20230921	095900	199210079	1900	1899	1900	1899	269
572	20230921	095800	198699247	1899	1899	1899	1899	56
573	20230921	095700	198592903	1899	1899	1899	1899	54
574	20230921	095600	198490357	1898	1900	1900	1898	1208
575	20230921	095500	196195470	1900	1900	1900	1900	0
576	20230921	095400	196195470	1900	1906	1906	1899	172
577	20230921	095300	195867855	1906	1906	1906	1906	0
578	20230921	095200	195867855	1906	1906	1906	1906	40
579	20230921	095100	195791615	1906	1906	1906	1906	2
580	20230921	095000	195787803	1906	1906	1906	1906	30
581	20230921	094900	195730623	1906	1906	1906	1906	2
582	20230921	094800	195726811	1906	1906	1906	1906	0
583	20230921	094700	195726811	1906	1906	1906	1906	269
584	20230921	094600	195214097	1897	1897	1897	1897	0
585	20230921	094500	195214097	1897	1897	1897	1897	0
586	20230921	094400	195214097	1897	1897	1897	1895	1042
587	20230921	094300	193238885	1895	1895	1895	1895	308
588	20230921	094200	192655225	1895	1896	1896	1895	1315
589	20230921	094100	190162800	1895	1897	1897	1894	7029
590	20230921	094000	176837109	1897	1900	1900	1897	2500
591	20230921	093900	172090783	1903	1904	1904	1903	523
592	20230921	093800	171095504	1904	1912	1912	1904	9
593	20230921	093700	171078360	1912	1912	1912	1904	13
594	20230921	093600	171053512	1912	1912	1912	1912	1
595	20230921	093500	171051600	1912	1912	1912	1912	1
596	20230921	093400	171049688	1912	1912	1912	1912	57
597	20230921	093300	170940704	1912	1912	1912	1912	0
598	20230921	093200	170940704	1912	1901	1912	1900	296
599	20230921	093100	170378183	1912	1910	1912	1910	601
600	20230921	093000	169230271	1910	1910	1910	1910	0
601	20230921	092900	169230271	1910	1909	1910	1897	5319
602	20230921	092800	159126534	1910	1910	1910	1910	350
603	20230921	092700	158458034	1910	1910	1910	1910	0
604	20230921	092600	158458034	1910	1910	1910	1910	20
605	20230921	092500	158419834	1910	1910	1910	1910	0
606	20230921	092400	158419834	1910	1900	1910	1900	1051
607	20230921	092300	156417429	1900	1901	1901	1900	2000
608	20230921	092200	152616429	1901	1909	1909	1900	5521
609	20230921	092100	142123440	1910	1910	1910	1910	0
610	20230921	092000	142123440	1910	1902	1910	1900	12657
611	20230921	091900	118071350	1902	1902	1903	1902	7752
612	20230921	091800	103326520	1903	1903	1903	1903	180
613	20230921	091700	102983980	1902	1903	1903	1902	165
614	20230921	091600	102670149	1902	1906	1906	1902	4000
615	20230921	091500	95062139	1902	1903	1903	1902	429
616	20230921	091400	94246180	1902	1905	1905	1902	3261
617	20230921	091300	88035608	1905	1906	1906	1905	579
618	20230921	091200	86932511	1906	1906	1906	1906	0
619	20230921	091100	86932511	1906	1906	1906	1906	1
620	20230921	091000	86930605	1905	1905	1905	1904	1469
621	20230921	090900	84132175	1906	1911	1912	1906	17645
622	20230921	090800	50430446	1911	1912	1912	1911	4061
623	20230921	090700	42669865	1912	1912	1912	1911	1002
624	20230921	090600	40754531	1911	1913	1913	1911	9641
625	20230921	090500	22323998	1912	1913	1913	1912	3201
626	20230921	090400	16203679	1913	1916	1916	1913	811
627	20230921	090300	14650703	1916	1917	1917	1916	1063
628	20230921	090200	12612942	1917	1917	1917	1917	11
629	20230921	090100	12591855	1917	1917	1917	1917	0
630	20230921	090000	12591855	1917	1912	1917	1912	5630