KissMeData/095910/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194700	81569190	1905	1905	1905	1905	335
3	20230921	194600	81569190	1905	1905	1905	1905	0
4	20230921	194500	81569190	1905	1905	1905	1905	0
5	20230921	194400	81569190	1905	1905	1905	1905	0
6	20230921	194300	81569190	1905	1905	1905	1905	0
7	20230921	194200	81569190	1905	1905	1905	1905	0
8	20230921	194100	81569190	1905	1905	1905	1905	0
9	20230921	194000	81569190	1905	1905	1905	1905	0
10	20230921	193900	81569190	1905	1905	1905	1905	0
11	20230921	193800	81569190	1905	1905	1905	1905	0
12	20230921	193700	81569190	1905	1905	1905	1905	0
13	20230921	193600	81569190	1905	1905	1905	1905	0
14	20230921	193500	81569190	1905	1905	1905	1905	0
15	20230921	193400	81569190	1905	1905	1905	1905	0
16	20230921	193300	81569190	1905	1905	1905	1905	0
17	20230921	193200	81569190	1905	1905	1905	1905	0
18	20230921	193100	81569190	1905	1905	1905	1905	0
19	20230921	193000	81569190	1905	1905	1905	1905	0
20	20230921	192900	81569190	1905	1905	1905	1905	0
21	20230921	192800	81569190	1905	1905	1905	1905	0
22	20230921	192700	81569190	1905	1905	1905	1905	0
23	20230921	192600	81569190	1905	1905	1905	1905	0
24	20230921	192500	81569190	1905	1905	1905	1905	0
25	20230921	192400	81569190	1905	1905	1905	1905	0
26	20230921	192300	81569190	1905	1905	1905	1905	0
27	20230921	192200	81569190	1905	1905	1905	1905	0
28	20230921	192100	81569190	1905	1905	1905	1905	0
29	20230921	192000	81569190	1905	1905	1905	1905	0
30	20230921	191900	81569190	1905	1905	1905	1905	0
31	20230921	191800	81569190	1905	1905	1905	1905	0
32	20230921	191700	81569190	1905	1905	1905	1905	335
33	20230921	191600	81569190	1905	1905	1905	1905	0
34	20230921	191500	81569190	1905	1905	1905	1905	0
35	20230921	191400	81569190	1905	1905	1905	1905	0
36	20230921	191300	81569190	1905	1905	1905	1905	0
37	20230921	191200	81569190	1905	1905	1905	1905	0
38	20230921	191100	81569190	1905	1905	1905	1905	0
39	20230921	191000	81569190	1905	1905	1905	1905	0
40	20230921	190900	81569190	1905	1905	1905	1905	0
41	20230921	190800	81569190	1905	1905	1905	1905	0
42	20230921	190700	81569190	1905	1905	1905	1905	0
43	20230921	190600	81569190	1905	1905	1905	1905	0
44	20230921	190500	81569190	1905	1905	1905	1905	0
45	20230921	190400	81569190	1905	1905	1905	1905	0
46	20230921	190300	81569190	1905	1905	1905	1905	0
47	20230921	190200	81569190	1905	1905	1905	1905	0
48	20230921	190100	81569190	1905	1905	1905	1905	0
49	20230921	190000	81569190	1905	1905	1905	1905	0
50	20230921	185900	81569190	1905	1905	1905	1905	0
51	20230921	185800	81569190	1905	1905	1905	1905	0
52	20230921	185700	81569190	1905	1905	1905	1905	0
53	20230921	185600	81569190	1905	1905	1905	1905	0
54	20230921	185500	81569190	1905	1905	1905	1905	0
55	20230921	185400	81569190	1905	1905	1905	1905	0
56	20230921	185300	81569190	1905	1905	1905	1905	0
57	20230921	185200	81569190	1905	1905	1905	1905	0
58	20230921	185100	81569190	1905	1905	1905	1905	0
59	20230921	185000	81569190	1905	1905	1905	1905	0
60	20230921	184900	81569190	1905	1905	1905	1905	0
61	20230921	184800	81569190	1905	1905	1905	1905	0
62	20230921	184700	81569190	1905	1905	1905	1905	335
63	20230921	184600	81569190	1905	1905	1905	1905	0
64	20230921	184500	81569190	1905	1905	1905	1905	0
65	20230921	184400	81569190	1905	1905	1905	1905	0
66	20230921	184300	81569190	1905	1905	1905	1905	0
67	20230921	184200	81569190	1905	1905	1905	1905	0
68	20230921	184100	81569190	1905	1905	1905	1905	0
69	20230921	184000	81569190	1905	1905	1905	1905	0
70	20230921	183900	81569190	1905	1905	1905	1905	0
71	20230921	183800	81569190	1905	1905	1905	1905	0
72	20230921	183700	81569190	1905	1905	1905	1905	0
73	20230921	183600	81569190	1905	1905	1905	1905	0
74	20230921	183500	81569190	1905	1905	1905	1905	0
75	20230921	183400	81569190	1905	1905	1905	1905	0
76	20230921	183300	81569190	1905	1905	1905	1905	0
77	20230921	183200	81569190	1905	1905	1905	1905	0
78	20230921	183100	81569190	1905	1905	1905	1905	0
79	20230921	183000	81569190	1905	1905	1905	1905	0
80	20230921	182900	81569190	1905	1905	1905	1905	0
81	20230921	182800	81569190	1905	1905	1905	1905	0
82	20230921	182700	81569190	1905	1905	1905	1905	0
83	20230921	182600	81569190	1905	1905	1905	1905	0
84	20230921	182500	81569190	1905	1905	1905	1905	0
85	20230921	182400	81569190	1905	1905	1905	1905	0
86	20230921	182300	81569190	1905	1905	1905	1905	0
87	20230921	182200	81569190	1905	1905	1905	1905	0
88	20230921	182100	81569190	1905	1905	1905	1905	0
89	20230921	182000	81569190	1905	1905	1905	1905	0
90	20230921	181900	81569190	1905	1905	1905	1905	0
91	20230921	181800	81569190	1905	1905	1905	1905	0
92	20230921	181700	81569190	1905	1905	1905	1905	335
93	20230921	181600	81569190	1905	1905	1905	1905	0
94	20230921	181500	81569190	1905	1905	1905	1905	0
95	20230921	181400	81569190	1905	1905	1905	1905	0
96	20230921	181300	81569190	1905	1905	1905	1905	0
97	20230921	181200	81569190	1905	1905	1905	1905	0
98	20230921	181100	81569190	1905	1905	1905	1905	0
99	20230921	181000	81569190	1905	1905	1905	1905	0
100	20230921	180900	81569190	1905	1905	1905	1905	0
101	20230921	180800	81569190	1905	1905	1905	1905	0
102	20230921	180700	81569190	1905	1905	1905	1905	0
103	20230921	180600	81569190	1905	1905	1905	1905	0
104	20230921	180500	81569190	1905	1905	1905	1905	0
105	20230921	180400	81569190	1905	1905	1905	1905	0
106	20230921	180300	81569190	1905	1905	1905	1905	0
107	20230921	180200	81569190	1905	1905	1905	1905	0
108	20230921	180100	81569190	1905	1905	1905	1905	0
109	20230921	180000	81569190	1905	1905	1905	1905	0
110	20230921	175900	81569190	1905	1905	1905	1905	0
111	20230921	175800	81569190	1905	1905	1905	1905	0
112	20230921	175700	81569190	1905	1905	1905	1905	0
113	20230921	175600	81569190	1905	1905	1905	1905	0
114	20230921	175500	81569190	1905	1905	1905	1905	0
115	20230921	175400	81569190	1905	1905	1905	1905	0
116	20230921	175300	81569190	1905	1905	1905	1905	0
117	20230921	175200	81569190	1905	1905	1905	1905	0
118	20230921	175100	81569190	1905	1905	1905	1905	0
119	20230921	175000	81569190	1905	1905	1905	1905	0
120	20230921	174900	81569190	1905	1905	1905	1905	0
121	20230921	174800	81569190	1905	1905	1905	1905	0
122	20230921	174700	81569190	1905	1905	1905	1905	335
123	20230921	174600	81569190	1905	1905	1905	1905	0
124	20230921	174500	81569190	1905	1905	1905	1905	0
125	20230921	174400	81569190	1905	1905	1905	1905	0
126	20230921	174300	81569190	1905	1905	1905	1905	0
127	20230921	174200	81569190	1905	1905	1905	1905	0
128	20230921	174100	81569190	1905	1905	1905	1905	0
129	20230921	174000	81569190	1905	1905	1905	1905	0
130	20230921	173900	81569190	1905	1905	1905	1905	0
131	20230921	173800	81569190	1905	1905	1905	1905	0
132	20230921	173700	81569190	1905	1905	1905	1905	0
133	20230921	173600	81569190	1905	1905	1905	1905	0
134	20230921	173500	81569190	1905	1905	1905	1905	0
135	20230921	173400	81569190	1905	1905	1905	1905	0
136	20230921	173300	81569190	1905	1905	1905	1905	0
137	20230921	173200	81569190	1905	1905	1905	1905	0
138	20230921	173100	81569190	1905	1905	1905	1905	0
139	20230921	173000	81569190	1905	1905	1905	1905	0
140	20230921	172900	81569190	1905	1905	1905	1905	0
141	20230921	172800	81569190	1905	1905	1905	1905	0
142	20230921	172700	81569190	1905	1905	1905	1905	0
143	20230921	172600	81569190	1905	1905	1905	1905	0
144	20230921	172500	81569190	1905	1905	1905	1905	0
145	20230921	172400	81569190	1905	1905	1905	1905	0
146	20230921	172300	81569190	1905	1905	1905	1905	0
147	20230921	172200	81569190	1905	1905	1905	1905	0
148	20230921	172100	81569190	1905	1905	1905	1905	0
149	20230921	172000	81569190	1905	1905	1905	1905	0
150	20230921	171900	81569190	1905	1905	1905	1905	0
151	20230921	171800	81569190	1905	1905	1905	1905	0
152	20230921	171700	81569190	1905	1905	1905	1905	335
153	20230921	171600	81569190	1905	1905	1905	1905	0
154	20230921	171500	81569190	1905	1905	1905	1905	0
155	20230921	171400	81569190	1905	1905	1905	1905	0
156	20230921	171300	81569190	1905	1905	1905	1905	0
157	20230921	171200	81569190	1905	1905	1905	1905	0
158	20230921	171100	81569190	1905	1905	1905	1905	0
159	20230921	171000	81569190	1905	1905	1905	1905	0
160	20230921	170900	81569190	1905	1905	1905	1905	0
161	20230921	170800	81569190	1905	1905	1905	1905	0
162	20230921	170700	81569190	1905	1905	1905	1905	0
163	20230921	170600	81569190	1905	1905	1905	1905	0
164	20230921	170500	81569190	1905	1905	1905	1905	0
165	20230921	170400	81569190	1905	1905	1905	1905	0
166	20230921	170300	81569190	1905	1905	1905	1905	0
167	20230921	170200	81569190	1905	1905	1905	1905	0
168	20230921	170100	81569190	1905	1905	1905	1905	0
169	20230921	170000	81569190	1905	1905	1905	1905	0
170	20230921	165900	81569190	1905	1905	1905	1905	0
171	20230921	165800	81569190	1905	1905	1905	1905	0
172	20230921	165700	81569190	1905	1905	1905	1905	0
173	20230921	165600	81569190	1905	1905	1905	1905	0
174	20230921	165500	81569190	1905	1905	1905	1905	0
175	20230921	165400	81569190	1905	1905	1905	1905	0
176	20230921	165300	81569190	1905	1905	1905	1905	0
177	20230921	165200	81569190	1905	1905	1905	1905	0
178	20230921	165100	81569190	1905	1905	1905	1905	0
179	20230921	165000	81569190	1905	1905	1905	1905	0
180	20230921	164900	81569190	1905	1905	1905	1905	0
181	20230921	164800	81569190	1905	1905	1905	1905	0
182	20230921	164700	81569190	1905	1905	1905	1905	335
183	20230921	164600	81569190	1905	1905	1905	1905	0
184	20230921	164500	81569190	1905	1905	1905	1905	0
185	20230921	164400	81569190	1905	1905	1905	1905	0
186	20230921	164300	81569190	1905	1905	1905	1905	0
187	20230921	164200	81569190	1905	1905	1905	1905	0
188	20230921	164100	81569190	1905	1905	1905	1905	0
189	20230921	164000	81569190	1905	1905	1905	1905	0
190	20230921	163900	81569190	1905	1905	1905	1905	0
191	20230921	163800	81569190	1905	1905	1905	1905	0
192	20230921	163700	81569190	1905	1905	1905	1905	0
193	20230921	163600	81569190	1905	1905	1905	1905	0
194	20230921	163500	81569190	1905	1905	1905	1905	0
195	20230921	163400	81569190	1905	1905	1905	1905	0
196	20230921	163300	81569190	1905	1905	1905	1905	0
197	20230921	163200	81569190	1905	1905	1905	1905	0
198	20230921	163100	81569190	1905	1905	1905	1905	0
199	20230921	163000	81569190	1905	1905	1905	1905	0
200	20230921	162900	81569190	1905	1905	1905	1905	0
201	20230921	162800	81569190	1905	1905	1905	1905	0
202	20230921	162700	81569190	1905	1905	1905	1905	0
203	20230921	162600	81569190	1905	1905	1905	1905	0
204	20230921	162500	81569190	1905	1905	1905	1905	0
205	20230921	162400	81569190	1905	1905	1905	1905	0
206	20230921	162300	81569190	1905	1905	1905	1905	0
207	20230921	162200	81569190	1905	1905	1905	1905	0
208	20230921	162100	81569190	1905	1905	1905	1905	0
209	20230921	162000	81569190	1905	1905	1905	1905	0
210	20230921	161900	81569190	1905	1905	1905	1905	0
211	20230921	161800	81569190	1905	1905	1905	1905	0
212	20230921	161700	81569190	1905	1905	1905	1905	335
213	20230921	161600	81569190	1905	1905	1905	1905	0
214	20230921	161500	81569190	1905	1905	1905	1905	0
215	20230921	161400	81569190	1905	1905	1905	1905	0
216	20230921	161300	81569190	1905	1905	1905	1905	0
217	20230921	161200	81569190	1905	1905	1905	1905	0
218	20230921	161100	81569190	1905	1905	1905	1905	0
219	20230921	161000	81569190	1905	1905	1905	1905	0
220	20230921	160900	81569190	1905	1905	1905	1905	0
221	20230921	160800	81569190	1905	1905	1905	1905	0
222	20230921	160700	81569190	1905	1905	1905	1905	0
223	20230921	160600	81569190	1905	1905	1905	1905	0
224	20230921	160500	81569190	1905	1905	1905	1905	0
225	20230921	160400	81569190	1905	1905	1905	1905	0
226	20230921	160300	81569190	1905	1905	1905	1905	0
227	20230921	160200	81569190	1905	1905	1905	1905	0
228	20230921	160100	81569190	1905	1905	1905	1905	0
229	20230921	160000	81569190	1905	1905	1905	1905	0
230	20230921	155900	81569190	1905	1905	1905	1905	0
231	20230921	155800	81569190	1905	1905	1905	1905	0
232	20230921	155700	81569190	1905	1905	1905	1905	0
233	20230921	155600	81569190	1905	1905	1905	1905	0
234	20230921	155500	81569190	1905	1905	1905	1905	0
235	20230921	155400	81569190	1905	1905	1905	1905	0
236	20230921	155300	81569190	1905	1905	1905	1905	0
237	20230921	155200	81569190	1905	1905	1905	1905	0
238	20230921	155100	81569190	1905	1905	1905	1905	0
239	20230921	155000	81569190	1905	1905	1905	1905	0
240	20230921	154900	81569190	1905	1905	1905	1905	0
241	20230921	154800	81569190	1905	1905	1905	1905	0
242	20230921	154700	81569190	1905	1905	1905	1905	335
243	20230921	154600	81569190	1905	1905	1905	1905	0
244	20230921	154500	81569190	1905	1905	1905	1905	0
245	20230921	154400	81569190	1905	1905	1905	1905	0
246	20230921	154300	81569190	1905	1905	1905	1905	0
247	20230921	154200	81569190	1905	1905	1905	1905	0
248	20230921	154100	81569190	1905	1905	1905	1905	0
249	20230921	154000	81569190	1905	1905	1905	1905	0
250	20230921	153900	81569190	1905	1905	1905	1905	0
251	20230921	153800	81569190	1905	1905	1905	1905	0
252	20230921	153700	81569190	1905	1905	1905	1905	0
253	20230921	153600	81569190	1905	1905	1905	1905	0
254	20230921	153500	81569190	1905	1905	1905	1905	0
255	20230921	153400	81569190	1905	1905	1905	1905	0
256	20230921	153300	81569190	1905	1905	1905	1905	0
257	20230921	153200	81569190	1905	1905	1905	1905	0
258	20230921	153100	81569190	1905	1905	1905	1905	0
259	20230921	153000	81569190	1905	1905	1905	1905	335
260	20230921	152900	80931015	1905	1905	1905	1905	0
261	20230921	152800	80931015	1905	1905	1905	1905	0
262	20230921	152700	80931015	1905	1905	1905	1905	0
263	20230921	152600	80931015	1905	1905	1905	1905	0
264	20230921	152500	80931015	1905	1905	1905	1905	0
265	20230921	152400	80931015	1905	1905	1905	1905	0
266	20230921	152300	80931015	1905	1905	1905	1905	0
267	20230921	152200	80931015	1905	1905	1905	1905	0
268	20230921	152100	80931015	1905	1905	1905	1905	0
269	20230921	152000	80931015	1905	1905	1905	1905	0
270	20230921	151900	80931015	1905	1905	1905	1905	0
271	20230921	151800	80931015	1905	1905	1905	1905	0
272	20230921	151700	80931015	1905	1905	1905	1905	5
273	20230921	151600	80921490	1905	1905	1905	1905	34
274	20230921	151500	80856720	1905	1906	1906	1905	61
275	20230921	151400	80740484	1906	1906	1906	1906	0
276	20230921	151300	80740484	1906	1906	1906	1906	0
277	20230921	151200	80740484	1906	1905	1906	1905	40
278	20230921	151100	80664246	1906	1906	1906	1906	0
279	20230921	151000	80664246	1906	1906	1906	1906	0
280	20230921	150900	80664246	1906	1906	1906	1906	25
281	20230921	150800	80616596	1907	1907	1907	1907	22
282	20230921	150700	80574642	1907	1908	1908	1907	347
283	20230921	150600	79912912	1907	1907	1907	1907	0
284	20230921	150500	79912912	1907	1907	1907	1907	0
285	20230921	150400	79912912	1907	1907	1907	1907	0
286	20230921	150300	79912912	1907	1907	1907	1907	0
287	20230921	150200	79912912	1907	1907	1907	1907	0
288	20230921	150100	79912912	1907	1907	1907	1907	209
289	20230921	150000	79514349	1907	1907	1907	1907	0
290	20230921	145900	79514349	1907	1907	1907	1907	329
291	20230921	145800	78886946	1908	1908	1908	1908	0
292	20230921	145700	78886946	1908	1908	1908	1908	414
293	20230921	145600	78097034	1909	1909	1909	1909	0
294	20230921	145500	78097034	1909	1909	1909	1909	0
295	20230921	145400	78097034	1909	1909	1909	1909	10
296	20230921	145300	78077944	1909	1909	1909	1909	0
297	20230921	145200	78077944	1909	1909	1909	1909	0
298	20230921	145100	78077944	1909	1909	1909	1909	44
299	20230921	145000	77993948	1909	1909	1909	1909	20
300	20230921	144900	77955768	1909	1909	1909	1909	0
301	20230921	144800	77955768	1909	1909	1909	1909	0
302	20230921	144700	77955768	1909	1909	1909	1909	0
303	20230921	144600	77955768	1909	1909	1909	1909	0
304	20230921	144500	77955768	1909	1909	1909	1909	0
305	20230921	144400	77955768	1909	1909	1909	1909	0
306	20230921	144300	77955768	1909	1909	1909	1909	0
307	20230921	144200	77955768	1909	1909	1909	1909	2
308	20230921	144100	77951950	1909	1908	1909	1908	13
309	20230921	144000	77927135	1910	1904	1910	1904	746
310	20230921	143900	76504293	1904	1904	1904	1904	0
311	20230921	143800	76504293	1904	1904	1904	1904	0
312	20230921	143700	76504293	1904	1904	1904	1904	0
313	20230921	143600	76504293	1904	1904	1904	1904	1
314	20230921	143500	76502389	1905	1905	1905	1905	0
315	20230921	143400	76502389	1905	1905	1905	1905	0
316	20230921	143300	76502389	1905	1905	1905	1905	0
317	20230921	143200	76502389	1905	1905	1905	1905	1
318	20230921	143100	76500484	1905	1905	1905	1905	200
319	20230921	143000	76119484	1905	1905	1905	1904	564
320	20230921	142900	75045575	1905	1905	1905	1905	0
321	20230921	142800	75045575	1905	1905	1905	1905	101
322	20230921	142700	74853170	1905	1905	1905	1905	0
323	20230921	142600	74853170	1905	1905	1905	1905	0
324	20230921	142500	74853170	1905	1905	1905	1905	0
325	20230921	142400	74853170	1905	1905	1905	1905	0
326	20230921	142300	74853170	1905	1905	1905	1905	0
327	20230921	142200	74853170	1905	1905	1905	1905	0
328	20230921	142100	74853170	1905	1905	1905	1905	0
329	20230921	142000	74853170	1905	1905	1905	1905	0
330	20230921	141900	74853170	1905	1905	1905	1905	0
331	20230921	141800	74853170	1905	1904	1905	1904	299
332	20230921	141700	74283828	1905	1905	1905	1905	0
333	20230921	141600	74283828	1905	1905	1905	1905	0
334	20230921	141500	74283828	1905	1905	1905	1905	77
335	20230921	141400	74137143	1905	1905	1905	1905	0
336	20230921	141300	74137143	1905	1905	1905	1905	0
337	20230921	141200	74137143	1905	1905	1905	1905	348
338	20230921	141100	73474203	1905	1905	1905	1905	51
339	20230921	141000	73377048	1905	1905	1905	1905	0
340	20230921	140900	73377048	1905	1905	1905	1905	0
341	20230921	140800	73377048	1905	1905	1905	1905	1
342	20230921	140700	73375143	1905	1905	1905	1905	0
343	20230921	140600	73375143	1905	1905	1905	1905	0
344	20230921	140500	73375143	1905	1905	1905	1905	0
345	20230921	140400	73375143	1905	1905	1905	1905	0
346	20230921	140300	73375143	1905	1905	1905	1905	0
347	20230921	140200	73375143	1905	1904	1905	1904	513
348	20230921	140100	72398347	1904	1903	1904	1903	4
349	20230921	140000	72390734	1904	1904	1904	1904	0
350	20230921	135900	72390734	1904	1904	1904	1904	530
351	20230921	135800	71381614	1903	1903	1903	1903	76
352	20230921	135700	71236986	1904	1904	1904	1904	10
353	20230921	135600	71217946	1904	1904	1904	1904	36
354	20230921	135500	71149402	1905	1905	1905	1905	0
355	20230921	135400	71149402	1905	1904	1905	1904	88
356	20230921	135300	70981799	1904	1904	1904	1904	20
357	20230921	135200	70943719	1904	1904	1904	1904	30
358	20230921	135100	70886599	1904	1904	1904	1904	550
359	20230921	135000	69839399	1904	1904	1904	1904	0
360	20230921	134900	69839399	1904	1904	1904	1904	0
361	20230921	134800	69839399	1904	1904	1904	1904	0
362	20230921	134700	69839399	1904	1904	1904	1904	0
363	20230921	134600	69839399	1904	1904	1904	1904	0
364	20230921	134500	69839399	1904	1904	1904	1904	0
365	20230921	134400	69839399	1904	1904	1904	1904	1471
366	20230921	134300	67038615	1904	1904	1904	1904	0
367	20230921	134200	67038615	1904	1904	1904	1904	0
368	20230921	134100	67038615	1904	1904	1904	1904	0
369	20230921	134000	67038615	1904	1904	1904	1904	0
370	20230921	133900	67038615	1904	1904	1904	1904	0
371	20230921	133800	67038615	1904	1904	1904	1904	0
372	20230921	133700	67038615	1904	1904	1904	1904	51
373	20230921	133600	66941511	1904	1904	1904	1904	0
374	20230921	133500	66941511	1904	1903	1904	1903	502
375	20230921	133400	65985953	1904	1904	1904	1904	0
376	20230921	133300	65985953	1904	1904	1904	1904	1
377	20230921	133200	65984049	1902	1902	1902	1902	0
378	20230921	133100	65984049	1902	1902	1902	1902	0
379	20230921	133000	65984049	1902	1902	1902	1902	0
380	20230921	132900	65984049	1902	1902	1902	1902	0
381	20230921	132800	65984049	1902	1902	1902	1902	0
382	20230921	132700	65984049	1902	1902	1902	1902	31
383	20230921	132600	65925087	1901	1901	1901	1901	0
384	20230921	132500	65925087	1901	1901	1901	1901	0
385	20230921	132400	65925087	1901	1901	1901	1901	100
386	20230921	132300	65734987	1901	1901	1901	1901	0
387	20230921	132200	65734987	1901	1901	1901	1901	100
388	20230921	132100	65544887	1902	1902	1902	1902	300
389	20230921	132000	64974287	1902	1902	1902	1902	0
390	20230921	131900	64974287	1902	1902	1902	1902	0
391	20230921	131800	64974287	1902	1902	1902	1902	0
392	20230921	131700	64974287	1902	1902	1902	1902	0
393	20230921	131600	64974287	1902	1902	1902	1902	0
394	20230921	131500	64974287	1902	1902	1902	1902	50
395	20230921	131400	64879187	1902	1902	1902	1902	0
396	20230921	131300	64879187	1902	1902	1902	1902	0
397	20230921	131200	64879187	1902	1902	1902	1902	0
398	20230921	131100	64879187	1902	1902	1902	1902	44
399	20230921	131000	64795499	1901	1901	1901	1901	0
400	20230921	130900	64795499	1901	1901	1901	1901	0
401	20230921	130800	64795499	1901	1901	1901	1901	0
402	20230921	130700	64795499	1901	1901	1901	1901	97
403	20230921	130600	64611102	1902	1902	1902	1902	0
404	20230921	130500	64611102	1902	1902	1902	1902	0
405	20230921	130400	64611102	1902	1902	1902	1902	0
406	20230921	130300	64611102	1902	1902	1902	1902	10
407	20230921	130200	64592082	1902	1902	1902	1902	0
408	20230921	130100	64592082	1902	1901	1902	1901	85
409	20230921	130000	64430493	1901	1901	1901	1901	0
410	20230921	125900	64430493	1901	1902	1902	1901	5
411	20230921	125800	64420986	1902	1902	1902	1902	550
412	20230921	125700	63374886	1902	1902	1902	1902	0
413	20230921	125600	63374886	1902	1902	1902	1902	0
414	20230921	125500	63374886	1902	1902	1902	1902	0
415	20230921	125400	63374886	1902	1902	1902	1902	2
416	20230921	125300	63371082	1902	1902	1902	1902	0
417	20230921	125200	63371082	1902	1902	1902	1902	16
418	20230921	125100	63340650	1902	1902	1902	1902	0
419	20230921	125000	63340650	1902	1902	1902	1902	10
420	20230921	124900	63321630	1900	1900	1900	1900	0
421	20230921	124800	63321630	1900	1901	1901	1900	3
422	20230921	124700	63315928	1902	1902	1902	1902	0
423	20230921	124600	63315928	1902	1900	1902	1900	390
424	20230921	124500	62574630	1901	1901	1901	1901	236
425	20230921	124400	62125994	1902	1902	1902	1902	1
426	20230921	124300	62124092	1902	1903	1903	1902	11
427	20230921	124200	62103169	1904	1904	1904	1904	0
428	20230921	124100	62103169	1904	1904	1904	1904	492
429	20230921	124000	61166401	1904	1905	1905	1904	8
430	20230921	123900	61151164	1904	1904	1904	1904	0
431	20230921	123800	61151164	1904	1904	1904	1904	0
432	20230921	123700	61151164	1904	1904	1904	1904	0
433	20230921	123600	61151164	1904	1904	1904	1904	3
434	20230921	123500	61145452	1905	1905	1905	1905	0
435	20230921	123400	61145452	1905	1905	1905	1905	0
436	20230921	123300	61145452	1905	1905	1905	1905	0
437	20230921	123200	61145452	1905	1905	1905	1905	0
438	20230921	123100	61145452	1905	1904	1905	1904	70
439	20230921	123000	61012112	1905	1905	1905	1905	0
440	20230921	122900	61012112	1905	1905	1905	1905	0
441	20230921	122800	61012112	1905	1905	1905	1905	1
442	20230921	122700	61010207	1904	1904	1904	1904	0
443	20230921	122600	61010207	1904	1904	1904	1904	0
444	20230921	122500	61010207	1904	1904	1904	1904	0
445	20230921	122400	61010207	1904	1904	1904	1904	100
446	20230921	122300	60819807	1904	1904	1904	1904	0
447	20230921	122200	60819807	1904	1904	1904	1904	0
448	20230921	122100	60819807	1904	1904	1904	1904	268
449	20230921	122000	60309535	1905	1905	1905	1905	10
450	20230921	121900	60290485	1905	1904	1905	1904	327
451	20230921	121800	59667840	1904	1904	1904	1904	10
452	20230921	121700	59648800	1905	1905	1905	1905	23
453	20230921	121600	59604985	1905	1904	1905	1904	60
454	20230921	121500	59490695	1905	1905	1905	1905	0
455	20230921	121400	59490695	1905	1905	1905	1905	0
456	20230921	121300	59490695	1905	1905	1905	1905	0
457	20230921	121200	59490695	1905	1905	1905	1905	0
458	20230921	121100	59490695	1905	1905	1905	1905	1
459	20230921	121000	59488790	1903	1903	1903	1903	20
460	20230921	120900	59450730	1902	1902	1902	1902	0
461	20230921	120800	59450730	1902	1902	1902	1902	0
462	20230921	120700	59450730	1902	1902	1902	1902	1
463	20230921	120600	59448828	1901	1901	1901	1901	0
464	20230921	120500	59448828	1901	1901	1901	1901	0
465	20230921	120400	59448828	1901	1901	1901	1901	0
466	20230921	120300	59448828	1901	1901	1901	1901	0
467	20230921	120200	59448828	1901	1901	1901	1901	0
468	20230921	120100	59448828	1901	1901	1901	1901	0
469	20230921	120000	59448828	1901	1901	1901	1901	0
470	20230921	115900	59448828	1901	1901	1901	1901	0
471	20230921	115800	59448828	1901	1901	1901	1901	1
472	20230921	115700	59446927	1905	1905	1905	1905	0
473	20230921	115600	59446927	1905	1905	1905	1905	0
474	20230921	115500	59446927	1905	1905	1905	1905	0
475	20230921	115400	59446927	1905	1905	1905	1905	0
476	20230921	115300	59446927	1905	1905	1905	1905	0
477	20230921	115200	59446927	1905	1901	1905	1900	3227
478	20230921	115100	53313925	1904	1904	1904	1904	0
479	20230921	115000	53313925	1904	1902	1904	1902	2
480	20230921	114900	53310119	1905	1905	1905	1905	1
481	20230921	114800	53308214	1902	1902	1902	1902	82
482	20230921	114700	53152250	1905	1905	1905	1903	5
483	20230921	114600	53142731	1905	1904	1905	1904	371
484	20230921	114500	52436300	1905	1905	1905	1905	0
485	20230921	114400	52436300	1905	1905	1905	1905	2
486	20230921	114300	52432490	1905	1904	1905	1904	14
487	20230921	114200	52405831	1904	1904	1904	1904	0
488	20230921	114100	52405831	1904	1904	1904	1904	11
489	20230921	114000	52384887	1904	1904	1904	1904	0
490	20230921	113900	52384887	1904	1904	1904	1904	0
491	20230921	113800	52384887	1904	1904	1904	1904	17
492	20230921	113700	52352519	1902	1902	1902	1902	0
493	20230921	113600	52352519	1902	1902	1902	1902	0
494	20230921	113500	52352519	1902	1902	1902	1902	0
495	20230921	113400	52352519	1902	1902	1902	1902	0
496	20230921	113300	52352519	1902	1902	1902	1902	0
497	20230921	113200	52352519	1902	1902	1902	1902	0
498	20230921	113100	52352519	1902	1902	1902	1902	0
499	20230921	113000	52352519	1902	1902	1902	1902	0
500	20230921	112900	52352519	1902	1902	1902	1902	0
501	20230921	112800	52352519	1902	1902	1902	1902	0
502	20230921	112700	52352519	1902	1902	1902	1902	1
503	20230921	112600	52350617	1904	1904	1904	1904	0
504	20230921	112500	52350617	1904	1904	1904	1904	0
505	20230921	112400	52350617	1904	1904	1904	1904	3
506	20230921	112300	52344905	1904	1904	1904	1904	0
507	20230921	112200	52344905	1904	1904	1904	1904	1
508	20230921	112100	52343001	1905	1905	1905	1905	0
509	20230921	112000	52343001	1905	1905	1905	1905	0
510	20230921	111900	52343001	1905	1905	1905	1905	1
511	20230921	111800	52341096	1905	1905	1905	1905	0
512	20230921	111700	52341096	1905	1905	1905	1905	0
513	20230921	111600	52341096	1905	1905	1905	1905	5
514	20230921	111500	52331571	1905	1905	1905	1905	0
515	20230921	111400	52331571	1905	1905	1905	1905	2
516	20230921	111300	52327761	1905	1901	1905	1900	3584
517	20230921	111200	45514445	1901	1901	1901	1901	0
518	20230921	111100	45514445	1901	1901	1901	1901	3428
519	20230921	111000	38997817	1902	1902	1902	1902	0
520	20230921	110900	38997817	1902	1902	1902	1902	1
521	20230921	110800	38995915	1902	1902	1902	1902	0
522	20230921	110700	38995915	1902	1902	1902	1902	0
523	20230921	110600	38995915	1902	1902	1905	1902	112
524	20230921	110500	38782885	1902	1904	1904	1902	1673
525	20230921	110400	35599921	1904	1904	1904	1904	205
526	20230921	110300	35209601	1905	1905	1905	1905	44
527	20230921	110200	35125781	1905	1905	1905	1905	0
528	20230921	110100	35125781	1905	1905	1905	1905	0
529	20230921	110000	35125781	1905	1905	1905	1905	0
530	20230921	105900	35125781	1905	1905	1905	1905	13
531	20230921	105800	35101016	1905	1905	1905	1905	250
532	20230921	105700	34624766	1905	1905	1905	1905	0
533	20230921	105600	34624766	1905	1905	1905	1905	0
534	20230921	105500	34624766	1905	1904	1905	1904	21
535	20230921	105400	34584781	1905	1905	1905	1905	0
536	20230921	105300	34584781	1905	1905	1905	1905	0
537	20230921	105200	34584781	1905	1905	1905	1905	0
538	20230921	105100	34584781	1905	1905	1905	1905	191
539	20230921	105000	34220926	1905	1905	1905	1904	73
540	20230921	104900	34081900	1904	1905	1905	1904	12
541	20230921	104800	34059050	1910	1910	1910	1910	1
542	20230921	104700	34057140	1910	1910	1910	1910	1
543	20230921	104600	34055230	1904	1905	1905	1904	2000
544	20230921	104500	30247228	1910	1910	1910	1910	0
545	20230921	104400	30247228	1910	1910	1910	1910	0
546	20230921	104300	30247228	1910	1910	1910	1910	0
547	20230921	104200	30247228	1910	1910	1910	1910	0
548	20230921	104100	30247228	1910	1910	1910	1910	0
549	20230921	104000	30247228	1910	1910	1910	1910	0
550	20230921	103900	30247228	1910	1904	1910	1904	201
551	20230921	103800	29864518	1910	1910	1910	1910	5
552	20230921	103700	29854968	1910	1910	1910	1910	2
553	20230921	103600	29851148	1910	1910	1910	1910	9
554	20230921	103500	29833958	1910	1910	1910	1910	0
555	20230921	103400	29833958	1910	1905	1910	1905	6
556	20230921	103300	29822523	1904	1904	1904	1904	1
557	20230921	103200	29820619	1907	1908	1910	1907	254
558	20230921	103100	29336045	1911	1911	1911	1911	0
559	20230921	103000	29336045	1911	1911	1911	1911	100
560	20230921	102900	29144945	1911	1911	1911	1911	0
561	20230921	102800	29144945	1911	1911	1911	1911	20
562	20230921	102700	29106725	1912	1912	1912	1912	0
563	20230921	102600	29106725	1912	1912	1912	1912	0
564	20230921	102500	29106725	1912	1907	1912	1904	779
565	20230921	102400	27621746	1912	1912	1912	1912	0
566	20230921	102300	27621746	1912	1912	1912	1912	0
567	20230921	102200	27621746	1912	1912	1912	1905	2496
568	20230921	102100	22864689	1913	1914	1914	1913	20
569	20230921	102000	22826419	1914	1911	1914	1910	107
570	20230921	101900	22622044	1919	1919	1919	1919	0
571	20230921	101800	22622044	1919	1919	1919	1919	0
572	20230921	101700	22622044	1919	1913	1921	1913	131
573	20230921	101600	22371427	1923	1923	1923	1923	0
574	20230921	101500	22371427	1923	1913	1923	1913	126
575	20230921	101400	22129403	1913	1913	1913	1913	0
576	20230921	101300	22129403	1913	1913	1913	1913	1
577	20230921	101200	22127490	1913	1913	1913	1913	1
578	20230921	101100	22125577	1911	1911	1911	1911	1
579	20230921	101000	22123666	1913	1913	1913	1913	0
580	20230921	100900	22123666	1913	1913	1913	1913	0
581	20230921	100800	22123666	1913	1910	1913	1910	8
582	20230921	100700	22108378	1911	1910	1911	1910	618
583	20230921	100600	20927598	1911	1911	1911	1911	0
584	20230921	100500	20927598	1911	1911	1911	1911	0
585	20230921	100400	20927598	1911	1910	1911	1910	12
586	20230921	100300	20904677	1911	1911	1911	1911	0
587	20230921	100200	20904677	1911	1911	1911	1911	0
588	20230921	100100	20904677	1911	1910	1911	1910	41
589	20230921	100000	20826366	1911	1910	1911	1910	97
590	20230921	095900	20641049	1911	1911	1911	1911	0
591	20230921	095800	20641049	1911	1911	1911	1911	0
592	20230921	095700	20641049	1911	1911	1911	1911	510
593	20230921	095600	19666439	1911	1911	1911	1911	1
594	20230921	095500	19664528	1911	1911	1911	1911	1
595	20230921	095400	19662617	1911	1911	1911	1911	0
596	20230921	095300	19662617	1911	1911	1911	1911	0
597	20230921	095200	19662617	1911	1910	1911	1910	35
598	20230921	095100	19595765	1911	1911	1911	1911	0
599	20230921	095000	19595765	1911	1910	1911	1910	55
600	20230921	094900	19490714	1905	1907	1907	1905	297
601	20230921	094800	18924925	1910	1910	1910	1910	0
602	20230921	094700	18924925	1910	1910	1910	1910	0
603	20230921	094600	18924925	1910	1910	1910	1910	0
604	20230921	094500	18924925	1910	1906	1910	1905	501
605	20230921	094400	17970320	1910	1910	1910	1910	0
606	20230921	094300	17970320	1910	1910	1910	1910	1
607	20230921	094200	17968410	1907	1907	1907	1907	2
608	20230921	094100	17964596	1909	1909	1909	1909	308
609	20230921	094000	17376624	1909	1909	1909	1909	339
610	20230921	093900	16729473	1909	1909	1909	1909	0
611	20230921	093800	16729473	1909	1909	1909	1909	0
612	20230921	093700	16729473	1909	1909	1909	1909	1
613	20230921	093600	16727564	1909	1909	1909	1909	5
614	20230921	093500	16718019	1911	1911	1911	1911	0
615	20230921	093400	16718019	1911	1910	1911	1910	151
616	20230921	093300	16429602	1910	1910	1910	1910	10
617	20230921	093200	16410502	1911	1911	1911	1911	300
618	20230921	093100	15837202	1911	1907	1911	1907	58
619	20230921	093000	15726584	1908	1910	1910	1908	175
620	20230921	092900	15392515	1912	1912	1912	1912	0
621	20230921	092800	15392515	1912	1910	1912	1910	53
622	20230921	092700	15291283	1913	1913	1913	1913	0
623	20230921	092600	15291283	1913	1913	1913	1913	1
624	20230921	092500	15289370	1913	1913	1913	1913	1
625	20230921	092400	15287457	1913	1913	1913	1913	0
626	20230921	092300	15287457	1913	1913	1913	1913	10
627	20230921	092200	15268327	1913	1913	1913	1913	1
628	20230921	092100	15266414	1913	1913	1913	1913	0
629	20230921	092000	15266414	1913	1913	1913	1913	0
630	20230921	091900	15266414	1913	1905	1913	1905	22
631	20230921	091800	15224496	1905	1907	1907	1905	822
632	20230921	091700	13658565	1913	1914	1914	1913	59
633	20230921	091600	13545642	1915	1914	1915	1914	240
634	20230921	091500	13086281	1914	1913	1914	1905	2407
635	20230921	091400	8497644	1914	1914	1914	1914	0
636	20230921	091300	8497644	1914	1914	1914	1914	0
637	20230921	091200	8497644	1914	1914	1914	1914	1
638	20230921	091100	8495730	1914	1914	1914	1914	0
639	20230921	091000	8495730	1914	1914	1914	1914	102
640	20230921	090900	8300502	1914	1914	1914	1905	2002
641	20230921	090800	4483681	1912	1914	1914	1911	141
642	20230921	090700	4213919	1915	1915	1915	1915	119
643	20230921	090600	3986034	1919	1919	1919	1919	0
644	20230921	090500	3986034	1919	1920	1920	1915	314
645	20230921	090400	3384170	1920	1924	1924	1920	52
646	20230921	090300	3284130	1924	1924	1924	1924	1
647	20230921	090200	3282206	1926	1926	1926	1926	0
648	20230921	090100	3282206	1926	1915	1926	1915	3
649	20230921	090000	3276450	1916	1928	1928	1916	1705