KissMeData/095910/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200100	94708980	1874	1874	1874	1874	479
3	20230922	200000	94708980	1874	1874	1874	1874	0
4	20230922	195900	94708980	1874	1874	1874	1874	0
5	20230922	195800	94708980	1874	1874	1874	1874	0
6	20230922	195700	94708980	1874	1874	1874	1874	0
7	20230922	195600	94708980	1874	1874	1874	1874	0
8	20230922	195500	94708980	1874	1874	1874	1874	0
9	20230922	195400	94708980	1874	1874	1874	1874	0
10	20230922	195300	94708980	1874	1874	1874	1874	0
11	20230922	195200	94708980	1874	1874	1874	1874	0
12	20230922	195100	94708980	1874	1874	1874	1874	0
13	20230922	195000	94708980	1874	1874	1874	1874	0
14	20230922	194900	94708980	1874	1874	1874	1874	0
15	20230922	194800	94708980	1874	1874	1874	1874	0
16	20230922	194700	94708980	1874	1874	1874	1874	0
17	20230922	194600	94708980	1874	1874	1874	1874	0
18	20230922	194500	94708980	1874	1874	1874	1874	0
19	20230922	194400	94708980	1874	1874	1874	1874	0
20	20230922	194300	94708980	1874	1874	1874	1874	0
21	20230922	194200	94708980	1874	1874	1874	1874	0
22	20230922	194100	94708980	1874	1874	1874	1874	0
23	20230922	194000	94708980	1874	1874	1874	1874	0
24	20230922	193900	94708980	1874	1874	1874	1874	0
25	20230922	193800	94708980	1874	1874	1874	1874	0
26	20230922	193700	94708980	1874	1874	1874	1874	0
27	20230922	193600	94708980	1874	1874	1874	1874	0
28	20230922	193500	94708980	1874	1874	1874	1874	0
29	20230922	193400	94708980	1874	1874	1874	1874	0
30	20230922	193300	94708980	1874	1874	1874	1874	0
31	20230922	193200	94708980	1874	1874	1874	1874	0
32	20230922	193100	94708980	1874	1874	1874	1874	479
33	20230922	193000	94708980	1874	1874	1874	1874	0
34	20230922	192900	94708980	1874	1874	1874	1874	0
35	20230922	192800	94708980	1874	1874	1874	1874	0
36	20230922	192700	94708980	1874	1874	1874	1874	0
37	20230922	192600	94708980	1874	1874	1874	1874	0
38	20230922	192500	94708980	1874	1874	1874	1874	0
39	20230922	192400	94708980	1874	1874	1874	1874	0
40	20230922	192300	94708980	1874	1874	1874	1874	0
41	20230922	192200	94708980	1874	1874	1874	1874	0
42	20230922	192100	94708980	1874	1874	1874	1874	0
43	20230922	192000	94708980	1874	1874	1874	1874	0
44	20230922	191900	94708980	1874	1874	1874	1874	0
45	20230922	191800	94708980	1874	1874	1874	1874	0
46	20230922	191700	94708980	1874	1874	1874	1874	0
47	20230922	191600	94708980	1874	1874	1874	1874	0
48	20230922	191500	94708980	1874	1874	1874	1874	0
49	20230922	191400	94708980	1874	1874	1874	1874	0
50	20230922	191300	94708980	1874	1874	1874	1874	0
51	20230922	191200	94708980	1874	1874	1874	1874	0
52	20230922	191100	94708980	1874	1874	1874	1874	0
53	20230922	191000	94708980	1874	1874	1874	1874	0
54	20230922	190900	94708980	1874	1874	1874	1874	0
55	20230922	190800	94708980	1874	1874	1874	1874	0
56	20230922	190700	94708980	1874	1874	1874	1874	0
57	20230922	190600	94708980	1874	1874	1874	1874	0
58	20230922	190500	94708980	1874	1874	1874	1874	0
59	20230922	190400	94708980	1874	1874	1874	1874	0
60	20230922	190300	94708980	1874	1874	1874	1874	0
61	20230922	190200	94708980	1874	1874	1874	1874	0
62	20230922	190100	94708980	1874	1874	1874	1874	479
63	20230922	190000	94708980	1874	1874	1874	1874	0
64	20230922	185900	94708980	1874	1874	1874	1874	0
65	20230922	185800	94708980	1874	1874	1874	1874	0
66	20230922	185700	94708980	1874	1874	1874	1874	0
67	20230922	185600	94708980	1874	1874	1874	1874	0
68	20230922	185500	94708980	1874	1874	1874	1874	0
69	20230922	185400	94708980	1874	1874	1874	1874	0
70	20230922	185300	94708980	1874	1874	1874	1874	0
71	20230922	185200	94708980	1874	1874	1874	1874	0
72	20230922	185100	94708980	1874	1874	1874	1874	0
73	20230922	185000	94708980	1874	1874	1874	1874	0
74	20230922	184900	94708980	1874	1874	1874	1874	0
75	20230922	184800	94708980	1874	1874	1874	1874	0
76	20230922	184700	94708980	1874	1874	1874	1874	0
77	20230922	184600	94708980	1874	1874	1874	1874	0
78	20230922	184500	94708980	1874	1874	1874	1874	0
79	20230922	184400	94708980	1874	1874	1874	1874	0
80	20230922	184300	94708980	1874	1874	1874	1874	0
81	20230922	184200	94708980	1874	1874	1874	1874	0
82	20230922	184100	94708980	1874	1874	1874	1874	0
83	20230922	184000	94708980	1874	1874	1874	1874	0
84	20230922	183900	94708980	1874	1874	1874	1874	0
85	20230922	183800	94708980	1874	1874	1874	1874	0
86	20230922	183700	94708980	1874	1874	1874	1874	0
87	20230922	183600	94708980	1874	1874	1874	1874	0
88	20230922	183500	94708980	1874	1874	1874	1874	0
89	20230922	183400	94708980	1874	1874	1874	1874	0
90	20230922	183300	94708980	1874	1874	1874	1874	0
91	20230922	183200	94708980	1874	1874	1874	1874	0
92	20230922	183100	94708980	1874	1874	1874	1874	479
93	20230922	183000	94708980	1874	1874	1874	1874	0
94	20230922	182900	94708980	1874	1874	1874	1874	0
95	20230922	182800	94708980	1874	1874	1874	1874	0
96	20230922	182700	94708980	1874	1874	1874	1874	0
97	20230922	182600	94708980	1874	1874	1874	1874	0
98	20230922	182500	94708980	1874	1874	1874	1874	0
99	20230922	182400	94708980	1874	1874	1874	1874	0
100	20230922	182300	94708980	1874	1874	1874	1874	0
101	20230922	182200	94708980	1874	1874	1874	1874	0
102	20230922	182100	94708980	1874	1874	1874	1874	0
103	20230922	182000	94708980	1874	1874	1874	1874	0
104	20230922	181900	94708980	1874	1874	1874	1874	0
105	20230922	181800	94708980	1874	1874	1874	1874	0
106	20230922	181700	94708980	1874	1874	1874	1874	0
107	20230922	181600	94708980	1874	1874	1874	1874	0
108	20230922	181500	94708980	1874	1874	1874	1874	0
109	20230922	181400	94708980	1874	1874	1874	1874	0
110	20230922	181300	94708980	1874	1874	1874	1874	0
111	20230922	181200	94708980	1874	1874	1874	1874	0
112	20230922	181100	94708980	1874	1874	1874	1874	0
113	20230922	181000	94708980	1874	1874	1874	1874	0
114	20230922	180900	94708980	1874	1874	1874	1874	0
115	20230922	180800	94708980	1874	1874	1874	1874	0
116	20230922	180700	94708980	1874	1874	1874	1874	0
117	20230922	180600	94708980	1874	1874	1874	1874	0
118	20230922	180500	94708980	1874	1874	1874	1874	0
119	20230922	180400	94708980	1874	1874	1874	1874	0
120	20230922	180300	94708980	1874	1874	1874	1874	0
121	20230922	180200	94708980	1874	1874	1874	1874	0
122	20230922	180100	94708980	1874	1874	1874	1874	479
123	20230922	180000	94708980	1874	1874	1874	1874	0
124	20230922	175900	94708980	1874	1874	1874	1874	0
125	20230922	175800	94708980	1874	1874	1874	1874	0
126	20230922	175700	94708980	1874	1874	1874	1874	0
127	20230922	175600	94708980	1874	1874	1874	1874	0
128	20230922	175500	94708980	1874	1874	1874	1874	0
129	20230922	175400	94708980	1874	1874	1874	1874	0
130	20230922	175300	94708980	1874	1874	1874	1874	0
131	20230922	175200	94708980	1874	1874	1874	1874	0
132	20230922	175100	94708980	1874	1874	1874	1874	0
133	20230922	175000	94708980	1874	1874	1874	1874	0
134	20230922	174900	94708980	1874	1874	1874	1874	0
135	20230922	174800	94708980	1874	1874	1874	1874	0
136	20230922	174700	94708980	1874	1874	1874	1874	0
137	20230922	174600	94708980	1874	1874	1874	1874	0
138	20230922	174500	94708980	1874	1874	1874	1874	0
139	20230922	174400	94708980	1874	1874	1874	1874	0
140	20230922	174300	94708980	1874	1874	1874	1874	0
141	20230922	174200	94708980	1874	1874	1874	1874	0
142	20230922	174100	94708980	1874	1874	1874	1874	0
143	20230922	174000	94708980	1874	1874	1874	1874	0
144	20230922	173900	94708980	1874	1874	1874	1874	0
145	20230922	173800	94708980	1874	1874	1874	1874	0
146	20230922	173700	94708980	1874	1874	1874	1874	0
147	20230922	173600	94708980	1874	1874	1874	1874	0
148	20230922	173500	94708980	1874	1874	1874	1874	0
149	20230922	173400	94708980	1874	1874	1874	1874	0
150	20230922	173300	94708980	1874	1874	1874	1874	0
151	20230922	173200	94708980	1874	1874	1874	1874	0
152	20230922	173100	94708980	1874	1874	1874	1874	479
153	20230922	173000	94708980	1874	1874	1874	1874	0
154	20230922	172900	94708980	1874	1874	1874	1874	0
155	20230922	172800	94708980	1874	1874	1874	1874	0
156	20230922	172700	94708980	1874	1874	1874	1874	0
157	20230922	172600	94708980	1874	1874	1874	1874	0
158	20230922	172500	94708980	1874	1874	1874	1874	0
159	20230922	172400	94708980	1874	1874	1874	1874	0
160	20230922	172300	94708980	1874	1874	1874	1874	0
161	20230922	172200	94708980	1874	1874	1874	1874	0
162	20230922	172100	94708980	1874	1874	1874	1874	0
163	20230922	172000	94708980	1874	1874	1874	1874	0
164	20230922	171900	94708980	1874	1874	1874	1874	0
165	20230922	171800	94708980	1874	1874	1874	1874	0
166	20230922	171700	94708980	1874	1874	1874	1874	0
167	20230922	171600	94708980	1874	1874	1874	1874	0
168	20230922	171500	94708980	1874	1874	1874	1874	0
169	20230922	171400	94708980	1874	1874	1874	1874	0
170	20230922	171300	94708980	1874	1874	1874	1874	0
171	20230922	171200	94708980	1874	1874	1874	1874	0
172	20230922	171100	94708980	1874	1874	1874	1874	0
173	20230922	171000	94708980	1874	1874	1874	1874	0
174	20230922	170900	94708980	1874	1874	1874	1874	0
175	20230922	170800	94708980	1874	1874	1874	1874	0
176	20230922	170700	94708980	1874	1874	1874	1874	0
177	20230922	170600	94708980	1874	1874	1874	1874	0
178	20230922	170500	94708980	1874	1874	1874	1874	0
179	20230922	170400	94708980	1874	1874	1874	1874	0
180	20230922	170300	94708980	1874	1874	1874	1874	0
181	20230922	170200	94708980	1874	1874	1874	1874	0
182	20230922	170100	94708980	1874	1874	1874	1874	479
183	20230922	170000	94708980	1874	1874	1874	1874	0
184	20230922	165900	94708980	1874	1874	1874	1874	0
185	20230922	165800	94708980	1874	1874	1874	1874	0
186	20230922	165700	94708980	1874	1874	1874	1874	0
187	20230922	165600	94708980	1874	1874	1874	1874	0
188	20230922	165500	94708980	1874	1874	1874	1874	0
189	20230922	165400	94708980	1874	1874	1874	1874	0
190	20230922	165300	94708980	1874	1874	1874	1874	0
191	20230922	165200	94708980	1874	1874	1874	1874	0
192	20230922	165100	94708980	1874	1874	1874	1874	0
193	20230922	165000	94708980	1874	1874	1874	1874	0
194	20230922	164900	94708980	1874	1874	1874	1874	0
195	20230922	164800	94708980	1874	1874	1874	1874	0
196	20230922	164700	94708980	1874	1874	1874	1874	0
197	20230922	164600	94708980	1874	1874	1874	1874	0
198	20230922	164500	94708980	1874	1874	1874	1874	0
199	20230922	164400	94708980	1874	1874	1874	1874	0
200	20230922	164300	94708980	1874	1874	1874	1874	0
201	20230922	164200	94708980	1874	1874	1874	1874	0
202	20230922	164100	94708980	1874	1874	1874	1874	0
203	20230922	164000	94708980	1874	1874	1874	1874	0
204	20230922	163900	94708980	1874	1874	1874	1874	0
205	20230922	163800	94708980	1874	1874	1874	1874	0
206	20230922	163700	94708980	1874	1874	1874	1874	0
207	20230922	163600	94708980	1874	1874	1874	1874	0
208	20230922	163500	94708980	1874	1874	1874	1874	0
209	20230922	163400	94708980	1874	1874	1874	1874	0
210	20230922	163300	94708980	1874	1874	1874	1874	0
211	20230922	163200	94708980	1874	1874	1874	1874	0
212	20230922	163100	94708980	1874	1874	1874	1874	479
213	20230922	163000	94708980	1874	1874	1874	1874	0
214	20230922	162900	94708980	1874	1874	1874	1874	0
215	20230922	162800	94708980	1874	1874	1874	1874	0
216	20230922	162700	94708980	1874	1874	1874	1874	0
217	20230922	162600	94708980	1874	1874	1874	1874	0
218	20230922	162500	94708980	1874	1874	1874	1874	0
219	20230922	162400	94708980	1874	1874	1874	1874	0
220	20230922	162300	94708980	1874	1874	1874	1874	0
221	20230922	162200	94708980	1874	1874	1874	1874	0
222	20230922	162100	94708980	1874	1874	1874	1874	0
223	20230922	162000	94708980	1874	1874	1874	1874	0
224	20230922	161900	94708980	1874	1874	1874	1874	0
225	20230922	161800	94708980	1874	1874	1874	1874	0
226	20230922	161700	94708980	1874	1874	1874	1874	0
227	20230922	161600	94708980	1874	1874	1874	1874	0
228	20230922	161500	94708980	1874	1874	1874	1874	0
229	20230922	161400	94708980	1874	1874	1874	1874	0
230	20230922	161300	94708980	1874	1874	1874	1874	0
231	20230922	161200	94708980	1874	1874	1874	1874	0
232	20230922	161100	94708980	1874	1874	1874	1874	0
233	20230922	161000	94708980	1874	1874	1874	1874	0
234	20230922	160900	94708980	1874	1874	1874	1874	0
235	20230922	160800	94708980	1874	1874	1874	1874	0
236	20230922	160700	94708980	1874	1874	1874	1874	0
237	20230922	160600	94708980	1874	1874	1874	1874	0
238	20230922	160500	94708980	1874	1874	1874	1874	0
239	20230922	160400	94708980	1874	1874	1874	1874	0
240	20230922	160300	94708980	1874	1874	1874	1874	0
241	20230922	160200	94708980	1874	1874	1874	1874	0
242	20230922	160100	94708980	1874	1874	1874	1874	479
243	20230922	160000	94708980	1874	1874	1874	1874	0
244	20230922	155900	94708980	1874	1874	1874	1874	0
245	20230922	155800	94708980	1874	1874	1874	1874	0
246	20230922	155700	94708980	1874	1874	1874	1874	0
247	20230922	155600	94708980	1874	1874	1874	1874	0
248	20230922	155500	94708980	1874	1874	1874	1874	0
249	20230922	155400	94708980	1874	1874	1874	1874	0
250	20230922	155300	94708980	1874	1874	1874	1874	0
251	20230922	155200	94708980	1874	1874	1874	1874	0
252	20230922	155100	94708980	1874	1874	1874	1874	0
253	20230922	155000	94708980	1874	1874	1874	1874	0
254	20230922	154900	94708980	1874	1874	1874	1874	0
255	20230922	154800	94708980	1874	1874	1874	1874	0
256	20230922	154700	94708980	1874	1874	1874	1874	0
257	20230922	154600	94708980	1874	1874	1874	1874	0
258	20230922	154500	94708980	1874	1874	1874	1874	0
259	20230922	154400	94708980	1874	1874	1874	1874	0
260	20230922	154300	94708980	1874	1874	1874	1874	0
261	20230922	154200	94708980	1874	1874	1874	1874	0
262	20230922	154100	94708980	1874	1874	1874	1874	0
263	20230922	154000	94708980	1874	1874	1874	1874	0
264	20230922	153900	94708980	1874	1874	1874	1874	0
265	20230922	153800	94708980	1874	1874	1874	1874	0
266	20230922	153700	94708980	1874	1874	1874	1874	0
267	20230922	153600	94708980	1874	1874	1874	1874	0
268	20230922	153500	94708980	1874	1874	1874	1874	0
269	20230922	153400	94708980	1874	1874	1874	1874	0
270	20230922	153300	94708980	1874	1874	1874	1874	0
271	20230922	153200	94708980	1874	1874	1874	1874	0
272	20230922	153100	94708980	1874	1874	1874	1874	479
273	20230922	153000	94708980	1874	1874	1874	1874	479
274	20230922	152900	93811334	1874	1874	1874	1874	0
275	20230922	152800	93811334	1874	1874	1874	1874	0
276	20230922	152700	93811334	1874	1874	1874	1874	0
277	20230922	152600	93811334	1874	1874	1874	1874	0
278	20230922	152500	93811334	1874	1874	1874	1874	0
279	20230922	152400	93811334	1874	1874	1874	1874	0
280	20230922	152300	93811334	1874	1874	1874	1874	0
281	20230922	152200	93811334	1874	1874	1874	1874	0
282	20230922	152100	93811334	1874	1874	1874	1874	0
283	20230922	152000	93811334	1874	1874	1874	1874	0
284	20230922	151900	93811334	1874	1877	1877	1874	795
285	20230922	151800	92320476	1877	1877	1877	1877	0
286	20230922	151700	92320476	1877	1877	1877	1875	4050
287	20230922	151600	84726076	1877	1877	1877	1877	52
288	20230922	151500	84628472	1877	1877	1877	1877	39
289	20230922	151400	84555269	1878	1878	1878	1878	40
290	20230922	151300	84480149	1878	1878	1878	1878	1
291	20230922	151200	84478271	1877	1877	1877	1877	15
292	20230922	151100	84450116	1877	1877	1877	1877	991
293	20230922	151000	82590009	1876	1876	1876	1876	2
294	20230922	150900	82586257	1876	1876	1876	1876	70
295	20230922	150800	82454937	1877	1877	1877	1877	0
296	20230922	150700	82454937	1877	1877	1877	1877	0
297	20230922	150600	82454937	1877	1877	1877	1877	283
298	20230922	150500	81923746	1876	1876	1876	1876	0
299	20230922	150400	81923746	1876	1876	1876	1876	644
300	20230922	150300	80715602	1876	1876	1876	1876	0
301	20230922	150200	80715602	1876	1876	1876	1876	48
302	20230922	150100	80625554	1876	1876	1876	1876	0
303	20230922	150000	80625554	1876	1876	1876	1876	0
304	20230922	145900	80625554	1876	1877	1877	1876	1020
305	20230922	145800	78711999	1878	1878	1878	1878	172
306	20230922	145700	78388983	1877	1877	1878	1877	582
307	20230922	145600	77296568	1877	1877	1877	1877	50
308	20230922	145500	77202718	1877	1877	1877	1877	50
309	20230922	145400	77108868	1878	1878	1878	1878	246
310	20230922	145300	76646880	1878	1878	1878	1878	0
311	20230922	145200	76646880	1878	1878	1878	1878	50
312	20230922	145100	76552980	1878	1878	1878	1878	0
313	20230922	145000	76552980	1878	1879	1879	1878	290
314	20230922	144900	76008254	1879	1879	1879	1879	0
315	20230922	144800	76008254	1879	1879	1879	1879	1
316	20230922	144700	76006375	1879	1879	1879	1879	0
317	20230922	144600	76006375	1879	1879	1879	1879	0
318	20230922	144500	76006375	1879	1879	1879	1879	0
319	20230922	144400	76006375	1879	1879	1879	1879	0
320	20230922	144300	76006375	1879	1879	1879	1879	0
321	20230922	144200	76006375	1879	1879	1879	1879	0
322	20230922	144100	76006375	1879	1879	1879	1879	0
323	20230922	144000	76006375	1879	1879	1879	1879	0
324	20230922	143900	76006375	1879	1879	1879	1879	0
325	20230922	143800	76006375	1879	1879	1879	1879	0
326	20230922	143700	76006375	1879	1879	1879	1879	0
327	20230922	143600	76006375	1879	1879	1879	1879	0
328	20230922	143500	76006375	1879	1879	1879	1879	0
329	20230922	143400	76006375	1879	1879	1879	1879	0
330	20230922	143300	76006375	1879	1879	1879	1879	0
331	20230922	143200	76006375	1879	1879	1879	1879	1
332	20230922	143100	76004496	1880	1880	1880	1880	0
333	20230922	143000	76004496	1880	1880	1880	1880	0
334	20230922	142900	76004496	1880	1880	1880	1880	0
335	20230922	142800	76004496	1880	1880	1880	1880	3
336	20230922	142700	75998856	1880	1880	1880	1880	15
337	20230922	142600	75970656	1879	1880	1880	1879	797
338	20230922	142500	74472508	1881	1881	1881	1881	0
339	20230922	142400	74472508	1881	1881	1881	1881	0
340	20230922	142300	74472508	1881	1881	1881	1881	0
341	20230922	142200	74472508	1881	1881	1881	1881	0
342	20230922	142100	74472508	1881	1881	1881	1881	0
343	20230922	142000	74472508	1881	1881	1881	1881	0
344	20230922	141900	74472508	1881	1881	1881	1881	0
345	20230922	141800	74472508	1881	1881	1881	1881	0
346	20230922	141700	74472508	1881	1881	1881	1881	0
347	20230922	141600	74472508	1881	1881	1881	1881	0
348	20230922	141500	74472508	1881	1881	1881	1881	0
349	20230922	141400	74472508	1881	1881	1881	1881	0
350	20230922	141300	74472508	1881	1881	1881	1881	0
351	20230922	141200	74472508	1881	1881	1881	1881	0
352	20230922	141100	74472508	1881	1881	1881	1881	0
353	20230922	141000	74472508	1881	1881	1881	1881	0
354	20230922	140900	74472508	1881	1881	1881	1881	0
355	20230922	140800	74472508	1881	1881	1881	1881	0
356	20230922	140700	74472508	1881	1881	1881	1881	0
357	20230922	140600	74472508	1881	1881	1881	1881	0
358	20230922	140500	74472508	1881	1881	1881	1881	30
359	20230922	140400	74416078	1881	1881	1881	1881	0
360	20230922	140300	74416078	1881	1881	1881	1881	3
361	20230922	140200	74410435	1881	1881	1881	1881	0
362	20230922	140100	74410435	1881	1881	1881	1881	0
363	20230922	140000	74410435	1881	1881	1881	1881	0
364	20230922	135900	74410435	1881	1881	1881	1881	0
365	20230922	135800	74410435	1881	1881	1881	1881	0
366	20230922	135700	74410435	1881	1881	1881	1881	2
367	20230922	135600	74406673	1880	1880	1880	1880	0
368	20230922	135500	74406673	1880	1880	1880	1880	0
369	20230922	135400	74406673	1880	1880	1880	1880	0
370	20230922	135300	74406673	1880	1880	1880	1880	0
371	20230922	135200	74406673	1880	1880	1880	1880	0
372	20230922	135100	74406673	1880	1880	1880	1880	22
373	20230922	135000	74365313	1881	1881	1881	1881	73
374	20230922	134900	74228000	1881	1882	1882	1881	23
375	20230922	134800	74184736	1883	1883	1883	1883	1
376	20230922	134700	74182853	1884	1884	1884	1884	0
377	20230922	134600	74182853	1884	1884	1884	1884	0
378	20230922	134500	74182853	1884	1884	1884	1884	0
379	20230922	134400	74182853	1884	1882	1884	1881	311
380	20230922	134300	73597655	1883	1883	1883	1883	0
381	20230922	134200	73597655	1883	1884	1885	1883	34
382	20230922	134100	73533613	1886	1886	1886	1886	0
383	20230922	134000	73533613	1886	1886	1886	1886	1
384	20230922	133900	73531727	1884	1884	1884	1884	0
385	20230922	133800	73531727	1884	1885	1885	1884	12
386	20230922	133700	73509118	1886	1886	1886	1886	10
387	20230922	133600	73490258	1887	1887	1887	1887	0
388	20230922	133500	73490258	1887	1887	1887	1887	0
389	20230922	133400	73490258	1887	1887	1887	1887	0
390	20230922	133300	73490258	1887	1887	1887	1887	0
391	20230922	133200	73490258	1887	1887	1887	1887	0
392	20230922	133100	73490258	1887	1887	1887	1887	0
393	20230922	133000	73490258	1887	1887	1887	1887	0
394	20230922	132900	73490258	1887	1887	1887	1887	0
395	20230922	132800	73490258	1887	1887	1887	1887	0
396	20230922	132700	73490258	1887	1887	1887	1887	0
397	20230922	132600	73490258	1887	1887	1887	1887	0
398	20230922	132500	73490258	1887	1887	1887	1887	0
399	20230922	132400	73490258	1887	1887	1887	1887	0
400	20230922	132300	73490258	1887	1887	1887	1887	289
401	20230922	132200	72944915	1887	1886	1887	1886	490
402	20230922	132100	72020295	1883	1883	1883	1883	0
403	20230922	132000	72020295	1883	1883	1883	1883	10
404	20230922	131900	72001465	1883	1883	1883	1883	0
405	20230922	131800	72001465	1883	1883	1883	1883	2
406	20230922	131700	71997699	1887	1887	1887	1887	0
407	20230922	131600	71997699	1887	1887	1887	1887	0
408	20230922	131500	71997699	1887	1887	1887	1887	0
409	20230922	131400	71997699	1887	1887	1887	1887	0
410	20230922	131300	71997699	1887	1887	1887	1887	0
411	20230922	131200	71997699	1887	1887	1887	1887	0
412	20230922	131100	71997699	1887	1887	1887	1887	0
413	20230922	131000	71997699	1887	1887	1887	1887	0
414	20230922	130900	71997699	1887	1883	1887	1883	700
415	20230922	130800	70677947	1883	1883	1883	1883	0
416	20230922	130700	70677947	1883	1883	1883	1883	10
417	20230922	130600	70659117	1883	1883	1883	1883	0
418	20230922	130500	70659117	1883	1883	1883	1883	0
419	20230922	130400	70659117	1883	1883	1883	1883	0
420	20230922	130300	70659117	1883	1880	1883	1880	320
421	20230922	130200	70057334	1880	1880	1880	1880	0
422	20230922	130100	70057334	1880	1880	1880	1880	254
423	20230922	130000	69579814	1880	1880	1880	1880	0
424	20230922	125900	69579814	1880	1880	1880	1880	10
425	20230922	125800	69561014	1880	1880	1880	1880	0
426	20230922	125700	69561014	1880	1880	1880	1880	0
427	20230922	125600	69561014	1880	1880	1880	1880	0
428	20230922	125500	69561014	1880	1880	1880	1880	8
429	20230922	125400	69545974	1882	1882	1882	1882	0
430	20230922	125300	69545974	1882	1882	1882	1882	0
431	20230922	125200	69545974	1882	1882	1882	1882	0
432	20230922	125100	69545974	1882	1882	1882	1882	0
433	20230922	125000	69545974	1882	1882	1882	1882	0
434	20230922	124900	69545974	1882	1882	1882	1882	27
435	20230922	124800	69495160	1882	1882	1882	1882	0
436	20230922	124700	69495160	1882	1882	1882	1882	0
437	20230922	124600	69495160	1882	1882	1882	1882	0
438	20230922	124500	69495160	1882	1882	1882	1882	1
439	20230922	124400	69493278	1877	1877	1877	1877	0
440	20230922	124300	69493278	1877	1877	1877	1877	0
441	20230922	124200	69493278	1877	1877	1877	1877	0
442	20230922	124100	69493278	1877	1877	1877	1877	0
443	20230922	124000	69493278	1877	1877	1877	1877	283
444	20230922	123900	68962087	1877	1877	1877	1877	0
445	20230922	123800	68962087	1877	1877	1877	1877	0
446	20230922	123700	68962087	1877	1877	1877	1877	0
447	20230922	123600	68962087	1877	1877	1877	1877	100
448	20230922	123500	68774387	1877	1877	1877	1877	0
449	20230922	123400	68774387	1877	1878	1878	1877	767
450	20230922	123300	67334598	1877	1877	1877	1877	0
451	20230922	123200	67334598	1877	1880	1880	1877	798
452	20230922	123100	65836251	1883	1883	1883	1883	203
453	20230922	123000	65454002	1883	1883	1883	1883	200
454	20230922	122900	65077402	1882	1882	1882	1882	0
455	20230922	122800	65077402	1882	1882	1882	1882	0
456	20230922	122700	65077402	1882	1882	1882	1882	161
457	20230922	122600	64774400	1882	1882	1882	1882	0
458	20230922	122500	64774400	1882	1882	1882	1882	0
459	20230922	122400	64774400	1882	1882	1882	1882	0
460	20230922	122300	64774400	1882	1882	1882	1882	0
461	20230922	122200	64774400	1882	1882	1882	1882	4
462	20230922	122100	64766872	1877	1877	1877	1877	0
463	20230922	122000	64766872	1877	1877	1877	1877	0
464	20230922	121900	64766872	1877	1878	1878	1877	860
465	20230922	121800	63152452	1878	1879	1879	1878	957
466	20230922	121700	61355006	1880	1878	1880	1878	60
467	20230922	121600	61242226	1880	1879	1880	1879	512
468	20230922	121500	60280168	1880	1880	1880	1880	1
469	20230922	121400	60278288	1883	1883	1883	1883	0
470	20230922	121300	60278288	1883	1883	1883	1883	0
471	20230922	121200	60278288	1883	1879	1883	1879	4
472	20230922	121100	60270768	1883	1878	1883	1878	5
473	20230922	121000	60261364	1883	1880	1883	1879	6
474	20230922	120900	60250080	1883	1883	1883	1883	1
475	20230922	120800	60248197	1884	1884	1884	1884	1
476	20230922	120700	60246313	1878	1878	1878	1878	317
477	20230922	120600	59650987	1885	1885	1885	1885	0
478	20230922	120500	59650987	1885	1884	1885	1884	12
479	20230922	120400	59628371	1885	1885	1885	1885	0
480	20230922	120300	59628371	1885	1885	1885	1885	0
481	20230922	120200	59628371	1885	1885	1885	1885	0
482	20230922	120100	59628371	1885	1885	1885	1885	0
483	20230922	120000	59628371	1885	1885	1885	1885	0
484	20230922	115900	59628371	1885	1885	1885	1885	0
485	20230922	115800	59628371	1885	1885	1885	1885	1
486	20230922	115700	59626486	1878	1879	1879	1878	1806
487	20230922	115600	56234257	1880	1880	1880	1880	40
488	20230922	115500	56159057	1880	1882	1882	1880	1199
489	20230922	115400	53904121	1883	1883	1883	1883	5
490	20230922	115300	53894706	1883	1883	1883	1883	8
491	20230922	115200	53879642	1883	1883	1883	1883	9
492	20230922	115100	53862695	1883	1883	1883	1883	9
493	20230922	115000	53845748	1884	1883	1884	1883	2
494	20230922	114900	53841981	1885	1885	1885	1885	1
495	20230922	114800	53840096	1885	1885	1885	1885	0
496	20230922	114700	53840096	1885	1885	1885	1885	0
497	20230922	114600	53840096	1885	1885	1885	1885	1
498	20230922	114500	53838211	1883	1885	1885	1883	4
499	20230922	114400	53830675	1885	1885	1885	1885	0
500	20230922	114300	53830675	1885	1885	1885	1885	300
501	20230922	114200	53265175	1885	1885	1885	1885	0
502	20230922	114100	53265175	1885	1885	1885	1885	1
503	20230922	114000	53263290	1883	1886	1886	1883	128
504	20230922	113900	53022014	1887	1888	1888	1887	5
505	20230922	113800	53012575	1888	1888	1888	1888	0
506	20230922	113700	53012575	1888	1889	1889	1888	13
507	20230922	113600	52988021	1890	1890	1890	1890	0
508	20230922	113500	52988021	1890	1890	1890	1890	0
509	20230922	113400	52988021	1890	1890	1890	1890	0
510	20230922	113300	52988021	1890	1889	1890	1889	2
511	20230922	113200	52984242	1893	1893	1893	1893	0
512	20230922	113100	52984242	1893	1893	1893	1893	0
513	20230922	113000	52984242	1893	1894	1894	1893	227
514	20230922	112900	52554509	1896	1896	1896	1896	0
515	20230922	112800	52554509	1896	1896	1896	1896	0
516	20230922	112700	52554509	1896	1896	1896	1896	0
517	20230922	112600	52554509	1896	1896	1896	1896	0
518	20230922	112500	52554509	1896	1896	1896	1896	0
519	20230922	112400	52554509	1896	1896	1896	1896	0
520	20230922	112300	52554509	1896	1896	1896	1896	0
521	20230922	112200	52554509	1896	1895	1896	1893	10
522	20230922	112100	52535568	1896	1896	1896	1896	0
523	20230922	112000	52535568	1896	1896	1896	1896	0
524	20230922	111900	52535568	1896	1896	1896	1896	0
525	20230922	111800	52535568	1896	1896	1896	1896	0
526	20230922	111700	52535568	1896	1896	1896	1896	0
527	20230922	111600	52535568	1896	1892	1896	1890	203
528	20230922	111500	52151607	1893	1894	1894	1893	38
529	20230922	111400	52079639	1896	1896	1896	1896	0
530	20230922	111300	52079639	1896	1896	1896	1896	0
531	20230922	111200	52079639	1896	1896	1896	1896	0
532	20230922	111100	52079639	1896	1896	1896	1896	50
533	20230922	111000	51984839	1896	1896	1896	1896	0
534	20230922	110900	51984839	1896	1896	1896	1896	30
535	20230922	110800	51927959	1896	1895	1896	1895	20
536	20230922	110700	51890058	1895	1895	1895	1895	100
537	20230922	110600	51700558	1895	1895	1895	1895	0
538	20230922	110500	51700558	1895	1895	1895	1895	0
539	20230922	110400	51700558	1895	1893	1895	1893	87
540	20230922	110300	51535705	1893	1893	1893	1893	144
541	20230922	110200	51263113	1893	1893	1893	1893	0
542	20230922	110100	51263113	1893	1893	1893	1893	0
543	20230922	110000	51263113	1893	1893	1893	1893	0
544	20230922	105900	51263113	1893	1890	1893	1890	6614
545	20230922	105800	38744421	1890	1890	1890	1890	0
546	20230922	105700	38744421	1890	1890	1890	1890	0
547	20230922	105600	38744421	1890	1890	1890	1890	0
548	20230922	105500	38744421	1890	1890	1890	1890	0
549	20230922	105400	38744421	1890	1890	1890	1890	0
550	20230922	105300	38744421	1890	1890	1890	1890	1
551	20230922	105200	38742531	1885	1890	1890	1885	3
552	20230922	105100	38736870	1891	1891	1891	1891	0
553	20230922	105000	38736870	1891	1891	1891	1891	0
554	20230922	104900	38736870	1891	1891	1891	1891	0
555	20230922	104800	38736870	1891	1891	1891	1891	0
556	20230922	104700	38736870	1891	1891	1891	1891	0
557	20230922	104600	38736870	1891	1891	1891	1891	0
558	20230922	104500	38736870	1891	1891	1891	1891	0
559	20230922	104400	38736870	1891	1891	1891	1891	0
560	20230922	104300	38736870	1891	1891	1891	1891	0
561	20230922	104200	38736870	1891	1891	1891	1891	8
562	20230922	104100	38721742	1892	1892	1892	1892	0
563	20230922	104000	38721742	1892	1892	1892	1892	0
564	20230922	103900	38721742	1892	1880	1892	1880	1123
565	20230922	103800	36610479	1880	1890	1891	1880	799
566	20230922	103700	35107816	1891	1891	1891	1891	0
567	20230922	103600	35107816	1891	1891	1891	1891	0
568	20230922	103500	35107816	1891	1890	1891	1890	11
569	20230922	103400	35087025	1891	1881	1891	1880	779
570	20230922	103300	33622053	1891	1891	1891	1891	1
571	20230922	103200	33620162	1881	1884	1884	1881	2288
572	20230922	103100	29314214	1891	1886	1891	1883	777
573	20230922	103000	27850496	1889	1889	1889	1889	71
574	20230922	102900	27716377	1889	1889	1889	1889	0
575	20230922	102800	27716377	1889	1889	1889	1889	0
576	20230922	102700	27716377	1889	1889	1889	1889	3
577	20230922	102600	27710710	1889	1889	1889	1889	3
578	20230922	102500	27705043	1889	1889	1889	1889	0
579	20230922	102400	27705043	1889	1889	1889	1889	1
580	20230922	102300	27703154	1889	1891	1891	1889	23
581	20230922	102200	27659705	1883	1890	1890	1883	1501
582	20230922	102100	24829390	1892	1891	1892	1891	7
583	20230922	102000	24816152	1891	1891	1891	1891	152
584	20230922	101900	24528720	1891	1891	1891	1891	0
585	20230922	101800	24528720	1891	1891	1891	1891	2
586	20230922	101700	24524938	1891	1891	1891	1891	0
587	20230922	101600	24524938	1891	1891	1891	1891	4
588	20230922	101500	24517374	1891	1889	1891	1889	3
589	20230922	101400	24511703	1891	1891	1891	1891	0
590	20230922	101300	24511703	1891	1889	1891	1888	91
591	20230922	101200	24339889	1891	1891	1891	1891	0
592	20230922	101100	24339889	1891	1891	1891	1891	0
593	20230922	101000	24339889	1891	1891	1891	1891	0
594	20230922	100900	24339889	1891	1891	1891	1889	29
595	20230922	100800	24285054	1891	1890	1891	1890	102
596	20230922	100700	24092273	1891	1891	1891	1891	0
597	20230922	100600	24092273	1891	1891	1891	1891	0
598	20230922	100500	24092273	1891	1891	1891	1891	0
599	20230922	100400	24092273	1891	1891	1891	1891	0
600	20230922	100300	24092273	1891	1891	1891	1891	0
601	20230922	100200	24092273	1891	1890	1891	1887	732
602	20230922	100100	22710091	1891	1891	1891	1891	51
603	20230922	100000	22613650	1891	1890	1891	1890	145
604	20230922	095900	22339467	1891	1891	1891	1891	0
605	20230922	095800	22339467	1891	1891	1891	1891	0
606	20230922	095700	22339467	1891	1891	1891	1891	0
607	20230922	095600	22339467	1891	1890	1891	1890	300
608	20230922	095500	21772465	1890	1890	1890	1890	188
609	20230922	095400	21417145	1890	1890	1890	1890	11
610	20230922	095300	21396355	1890	1888	1890	1888	3
611	20230922	095200	21390689	1890	1890	1890	1890	0
612	20230922	095100	21390689	1890	1890	1890	1890	0
613	20230922	095000	21390689	1890	1890	1890	1890	0
614	20230922	094900	21390689	1890	1890	1890	1890	2
615	20230922	094800	21386909	1891	1891	1891	1891	0
616	20230922	094700	21386909	1891	1891	1891	1891	0
617	20230922	094600	21386909	1891	1891	1891	1891	0
618	20230922	094500	21386909	1891	1891	1891	1891	0
619	20230922	094400	21386909	1891	1891	1891	1891	0
620	20230922	094300	21386909	1891	1888	1891	1888	10
621	20230922	094200	21368026	1891	1888	1891	1888	120
622	20230922	094100	21141256	1888	1888	1888	1888	4
623	20230922	094000	21133704	1887	1887	1887	1887	0
624	20230922	093900	21133704	1887	1887	1887	1887	70
625	20230922	093800	21001614	1888	1888	1888	1888	5
626	20230922	093700	20992174	1888	1888	1888	1888	0
627	20230922	093600	20992174	1888	1888	1888	1888	0
628	20230922	093500	20992174	1888	1888	1888	1888	1
629	20230922	093400	20990286	1888	1888	1888	1888	10
630	20230922	093300	20971406	1888	1888	1888	1888	2
631	20230922	093200	20967630	1888	1888	1888	1888	91
632	20230922	093100	20795822	1888	1888	1888	1888	5
633	20230922	093000	20786382	1888	1888	1888	1888	50
634	20230922	092900	20691982	1888	1888	1888	1888	0
635	20230922	092800	20691982	1888	1885	1888	1885	524
636	20230922	092700	19704239	1883	1885	1885	1883	200
637	20230922	092600	19327629	1885	1885	1885	1885	0
638	20230922	092500	19327629	1885	1885	1885	1885	0
639	20230922	092400	19327629	1885	1885	1885	1885	89
640	20230922	092300	19159864	1885	1885	1885	1885	1
641	20230922	092200	19157979	1885	1885	1885	1885	0
642	20230922	092100	19157979	1885	1885	1885	1885	0
643	20230922	092000	19157979	1885	1887	1888	1885	3865
644	20230922	091900	11870361	1888	1887	1888	1887	119
645	20230922	091800	11645708	1887	1888	1888	1887	22
646	20230922	091700	11604192	1888	1888	1888	1888	1069
647	20230922	091600	9585920	1888	1886	1888	1886	62
648	20230922	091500	9468948	1888	1888	1888	1888	201
649	20230922	091400	9089460	1888	1886	1888	1886	22
650	20230922	091300	9047964	1886	1886	1886	1886	0
651	20230922	091200	9047964	1886	1886	1888	1886	1280
652	20230922	091100	6631484	1886	1888	1888	1886	340
653	20230922	091000	5990140	1888	1888	1888	1886	310
654	20230922	090900	5405018	1893	1893	1893	1893	0
655	20230922	090800	5405018	1893	1890	1893	1887	1005
656	20230922	090700	3508465	1893	1893	1893	1893	0
657	20230922	090600	3508465	1893	1893	1893	1893	0
658	20230922	090500	3508465	1893	1893	1893	1893	9
659	20230922	090400	3491428	1893	1893	1893	1893	500
660	20230922	090300	2544928	1890	1903	1903	1890	538
661	20230922	090200	1527438	1895	1895	1895	1895	10
662	20230922	090100	1508488	1895	1901	1901	1895	630
663	20230922	090000	313991	1901	1903	1904	1901	165