KissMeData/018700/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185700	123711522	1862	1862	1862	1862	5151
3	20230913	185600	123711522	1862	1862	1862	1862	0
4	20230913	185500	123711522	1862	1862	1862	1862	0
5	20230913	185400	123711522	1862	1862	1862	1862	0
6	20230913	185300	123711522	1862	1862	1862	1862	0
7	20230913	185200	123711522	1862	1862	1862	1862	0
8	20230913	185100	123711522	1862	1862	1862	1862	0
9	20230913	185000	123711522	1862	1862	1862	1862	0
10	20230913	184900	123711522	1862	1862	1862	1862	0
11	20230913	184800	123711522	1862	1862	1862	1862	0
12	20230913	184700	123711522	1862	1862	1862	1862	0
13	20230913	184600	123711522	1862	1862	1862	1862	0
14	20230913	184500	123711522	1862	1862	1862	1862	0
15	20230913	184400	123711522	1862	1862	1862	1862	0
16	20230913	184300	123711522	1862	1862	1862	1862	0
17	20230913	184200	123711522	1862	1862	1862	1862	0
18	20230913	184100	123711522	1862	1862	1862	1862	0
19	20230913	184000	123711522	1862	1862	1862	1862	0
20	20230913	183900	123711522	1862	1862	1862	1862	0
21	20230913	183800	123711522	1862	1862	1862	1862	0
22	20230913	183700	123711522	1862	1862	1862	1862	0
23	20230913	183600	123711522	1862	1862	1862	1862	0
24	20230913	183500	123711522	1862	1862	1862	1862	0
25	20230913	183400	123711522	1862	1862	1862	1862	0
26	20230913	183300	123711522	1862	1862	1862	1862	0
27	20230913	183200	123711522	1862	1862	1862	1862	0
28	20230913	183100	123711522	1862	1862	1862	1862	0
29	20230913	183000	123711522	1862	1862	1862	1862	0
30	20230913	182900	123711522	1862	1862	1862	1862	0
31	20230913	182800	123711522	1862	1862	1862	1862	0
32	20230913	182700	123711522	1862	1862	1862	1862	5151
33	20230913	182600	123711522	1862	1862	1862	1862	0
34	20230913	182500	123711522	1862	1862	1862	1862	0
35	20230913	182400	123711522	1862	1862	1862	1862	0
36	20230913	182300	123711522	1862	1862	1862	1862	0
37	20230913	182200	123711522	1862	1862	1862	1862	0
38	20230913	182100	123711522	1862	1862	1862	1862	0
39	20230913	182000	123711522	1862	1862	1862	1862	0
40	20230913	181900	123711522	1862	1862	1862	1862	0
41	20230913	181800	123711522	1862	1862	1862	1862	0
42	20230913	181700	123711522	1862	1862	1862	1862	0
43	20230913	181600	123711522	1862	1862	1862	1862	0
44	20230913	181500	123711522	1862	1862	1862	1862	0
45	20230913	181400	123711522	1862	1862	1862	1862	0
46	20230913	181300	123711522	1862	1862	1862	1862	0
47	20230913	181200	123711522	1862	1862	1862	1862	0
48	20230913	181100	123711522	1862	1862	1862	1862	0
49	20230913	181000	123711522	1862	1862	1862	1862	0
50	20230913	180900	123711522	1862	1862	1862	1862	0
51	20230913	180800	123711522	1862	1862	1862	1862	0
52	20230913	180700	123711522	1862	1862	1862	1862	0
53	20230913	180600	123711522	1862	1862	1862	1862	0
54	20230913	180500	123711522	1862	1862	1862	1862	0
55	20230913	180400	123711522	1862	1862	1862	1862	0
56	20230913	180300	123711522	1862	1862	1862	1862	0
57	20230913	180200	123711522	1862	1862	1862	1862	0
58	20230913	180100	123711522	1862	1862	1862	1862	0
59	20230913	180000	123711522	1862	1862	1862	1862	0
60	20230913	175900	123711522	1862	1862	1862	1862	0
61	20230913	175800	123711522	1862	1862	1862	1862	0
62	20230913	175700	123711522	1862	1862	1862	1862	5151
63	20230913	175600	123711522	1862	1862	1862	1862	0
64	20230913	175500	123711522	1862	1862	1862	1862	0
65	20230913	175400	123711522	1862	1862	1862	1862	0
66	20230913	175300	123711522	1862	1862	1862	1862	0
67	20230913	175200	123711522	1862	1862	1862	1862	0
68	20230913	175100	123711522	1862	1862	1862	1862	0
69	20230913	175000	123711522	1862	1862	1862	1862	0
70	20230913	174900	123711522	1862	1862	1862	1862	0
71	20230913	174800	123711522	1862	1862	1862	1862	0
72	20230913	174700	123711522	1862	1862	1862	1862	0
73	20230913	174600	123711522	1862	1862	1862	1862	0
74	20230913	174500	123711522	1862	1862	1862	1862	0
75	20230913	174400	123711522	1862	1862	1862	1862	0
76	20230913	174300	123711522	1862	1862	1862	1862	0
77	20230913	174200	123711522	1862	1862	1862	1862	0
78	20230913	174100	123711522	1862	1862	1862	1862	0
79	20230913	174000	123711522	1862	1862	1862	1862	0
80	20230913	173900	123711522	1862	1862	1862	1862	0
81	20230913	173800	123711522	1862	1862	1862	1862	0
82	20230913	173700	123711522	1862	1862	1862	1862	0
83	20230913	173600	123711522	1862	1862	1862	1862	0
84	20230913	173500	123711522	1862	1862	1862	1862	0
85	20230913	173400	123711522	1862	1862	1862	1862	0
86	20230913	173300	123711522	1862	1862	1862	1862	0
87	20230913	173200	123711522	1862	1862	1862	1862	0
88	20230913	173100	123711522	1862	1862	1862	1862	0
89	20230913	173000	123711522	1862	1862	1862	1862	0
90	20230913	172900	123711522	1862	1862	1862	1862	0
91	20230913	172800	123711522	1862	1862	1862	1862	0
92	20230913	172700	123711522	1862	1862	1862	1862	5151
93	20230913	172600	123711522	1862	1862	1862	1862	0
94	20230913	172500	123711522	1862	1862	1862	1862	0
95	20230913	172400	123711522	1862	1862	1862	1862	0
96	20230913	172300	123711522	1862	1862	1862	1862	0
97	20230913	172200	123711522	1862	1862	1862	1862	0
98	20230913	172100	123711522	1862	1862	1862	1862	0
99	20230913	172000	123711522	1862	1862	1862	1862	0
100	20230913	171900	123711522	1862	1862	1862	1862	0
101	20230913	171800	123711522	1862	1862	1862	1862	0
102	20230913	171700	123711522	1862	1862	1862	1862	0
103	20230913	171600	123711522	1862	1862	1862	1862	0
104	20230913	171500	123711522	1862	1862	1862	1862	0
105	20230913	171400	123711522	1862	1862	1862	1862	0
106	20230913	171300	123711522	1862	1862	1862	1862	0
107	20230913	171200	123711522	1862	1862	1862	1862	0
108	20230913	171100	123711522	1862	1862	1862	1862	0
109	20230913	171000	123711522	1862	1862	1862	1862	0
110	20230913	170900	123711522	1862	1862	1862	1862	0
111	20230913	170800	123711522	1862	1862	1862	1862	0
112	20230913	170700	123711522	1862	1862	1862	1862	0
113	20230913	170600	123711522	1862	1862	1862	1862	0
114	20230913	170500	123711522	1862	1862	1862	1862	0
115	20230913	170400	123711522	1862	1862	1862	1862	0
116	20230913	170300	123711522	1862	1862	1862	1862	0
117	20230913	170200	123711522	1862	1862	1862	1862	0
118	20230913	170100	123711522	1862	1862	1862	1862	0
119	20230913	170000	123711522	1862	1862	1862	1862	0
120	20230913	165900	123711522	1862	1862	1862	1862	0
121	20230913	165800	123711522	1862	1862	1862	1862	0
122	20230913	165700	123711522	1862	1862	1862	1862	5151
123	20230913	165600	123711522	1862	1862	1862	1862	0
124	20230913	165500	123711522	1862	1862	1862	1862	0
125	20230913	165400	123711522	1862	1862	1862	1862	0
126	20230913	165300	123711522	1862	1862	1862	1862	0
127	20230913	165200	123711522	1862	1862	1862	1862	0
128	20230913	165100	123711522	1862	1862	1862	1862	0
129	20230913	165000	123711522	1862	1862	1862	1862	0
130	20230913	164900	123711522	1862	1862	1862	1862	0
131	20230913	164800	123711522	1862	1862	1862	1862	0
132	20230913	164700	123711522	1862	1862	1862	1862	0
133	20230913	164600	123711522	1862	1862	1862	1862	0
134	20230913	164500	123711522	1862	1862	1862	1862	0
135	20230913	164400	123711522	1862	1862	1862	1862	0
136	20230913	164300	123711522	1862	1862	1862	1862	0
137	20230913	164200	123711522	1862	1862	1862	1862	0
138	20230913	164100	123711522	1862	1862	1862	1862	0
139	20230913	164000	123711522	1862	1862	1862	1862	0
140	20230913	163900	123711522	1862	1862	1862	1862	0
141	20230913	163800	123711522	1862	1862	1862	1862	0
142	20230913	163700	123711522	1862	1862	1862	1862	0
143	20230913	163600	123711522	1862	1862	1862	1862	0
144	20230913	163500	123711522	1862	1862	1862	1862	0
145	20230913	163400	123711522	1862	1862	1862	1862	0
146	20230913	163300	123711522	1862	1862	1862	1862	0
147	20230913	163200	123711522	1862	1862	1862	1862	0
148	20230913	163100	123711522	1862	1862	1862	1862	0
149	20230913	163000	123711522	1862	1862	1862	1862	0
150	20230913	162900	123711522	1862	1862	1862	1862	0
151	20230913	162800	123711522	1862	1862	1862	1862	0
152	20230913	162700	123711522	1862	1862	1862	1862	5151
153	20230913	162600	123711522	1862	1862	1862	1862	0
154	20230913	162500	123711522	1862	1862	1862	1862	0
155	20230913	162400	123711522	1862	1862	1862	1862	0
156	20230913	162300	123711522	1862	1862	1862	1862	0
157	20230913	162200	123711522	1862	1862	1862	1862	0
158	20230913	162100	123711522	1862	1862	1862	1862	0
159	20230913	162000	123711522	1862	1862	1862	1862	0
160	20230913	161900	123711522	1862	1862	1862	1862	0
161	20230913	161800	123711522	1862	1862	1862	1862	0
162	20230913	161700	123711522	1862	1862	1862	1862	0
163	20230913	161600	123711522	1862	1862	1862	1862	0
164	20230913	161500	123711522	1862	1862	1862	1862	0
165	20230913	161400	123711522	1862	1862	1862	1862	0
166	20230913	161300	123711522	1862	1862	1862	1862	0
167	20230913	161200	123711522	1862	1862	1862	1862	0
168	20230913	161100	123711522	1862	1862	1862	1862	0
169	20230913	161000	123711522	1862	1862	1862	1862	0
170	20230913	160900	123711522	1862	1862	1862	1862	0
171	20230913	160800	123711522	1862	1862	1862	1862	0
172	20230913	160700	123711522	1862	1862	1862	1862	0
173	20230913	160600	123711522	1862	1862	1862	1862	0
174	20230913	160500	123711522	1862	1862	1862	1862	0
175	20230913	160400	123711522	1862	1862	1862	1862	0
176	20230913	160300	123711522	1862	1862	1862	1862	0
177	20230913	160200	123711522	1862	1862	1862	1862	0
178	20230913	160100	123711522	1862	1862	1862	1862	0
179	20230913	160000	123711522	1862	1862	1862	1862	0
180	20230913	155900	123711522	1862	1862	1862	1862	0
181	20230913	155800	123711522	1862	1862	1862	1862	0
182	20230913	155700	123711522	1862	1862	1862	1862	5151
183	20230913	155600	123711522	1862	1862	1862	1862	0
184	20230913	155500	123711522	1862	1862	1862	1862	0
185	20230913	155400	123711522	1862	1862	1862	1862	0
186	20230913	155300	123711522	1862	1862	1862	1862	0
187	20230913	155200	123711522	1862	1862	1862	1862	0
188	20230913	155100	123711522	1862	1862	1862	1862	0
189	20230913	155000	123711522	1862	1862	1862	1862	0
190	20230913	154900	123711522	1862	1862	1862	1862	0
191	20230913	154800	123711522	1862	1862	1862	1862	0
192	20230913	154700	123711522	1862	1862	1862	1862	0
193	20230913	154600	123711522	1862	1862	1862	1862	0
194	20230913	154500	123711522	1862	1862	1862	1862	0
195	20230913	154400	123711522	1862	1862	1862	1862	0
196	20230913	154300	123711522	1862	1862	1862	1862	0
197	20230913	154200	123711522	1862	1862	1862	1862	0
198	20230913	154100	123711522	1862	1862	1862	1862	0
199	20230913	154000	123711522	1862	1862	1862	1862	0
200	20230913	153900	123711522	1862	1862	1862	1862	0
201	20230913	153800	123711522	1862	1862	1862	1862	0
202	20230913	153700	123711522	1862	1862	1862	1862	0
203	20230913	153600	123711522	1862	1862	1862	1862	0
204	20230913	153500	123711522	1862	1862	1862	1862	0
205	20230913	153400	123711522	1862	1862	1862	1862	0
206	20230913	153300	123711522	1862	1862	1862	1862	0
207	20230913	153200	123711522	1862	1862	1862	1862	0
208	20230913	153100	123711522	1862	1862	1862	1862	0
209	20230913	153000	123711522	1862	1862	1862	1862	5151
210	20230913	152900	114120360	1862	1862	1862	1862	0
211	20230913	152800	114120360	1862	1862	1862	1862	0
212	20230913	152700	114120360	1862	1862	1862	1862	0
213	20230913	152600	114120360	1862	1862	1862	1862	0
214	20230913	152500	114120360	1862	1862	1862	1862	0
215	20230913	152400	114120360	1862	1862	1862	1862	0
216	20230913	152300	114120360	1862	1862	1862	1862	0
217	20230913	152200	114120360	1862	1862	1862	1862	0
218	20230913	152100	114120360	1862	1862	1862	1862	0
219	20230913	152000	114120360	1862	1862	1862	1862	0
220	20230913	151900	114120360	1862	1865	1865	1862	54
221	20230913	151800	114019800	1862	1862	1862	1862	472
222	20230913	151700	113140936	1862	1862	1862	1862	850
223	20230913	151600	111558236	1860	1860	1860	1860	378
224	20230913	151500	110855156	1861	1864	1864	1861	960
225	20230913	151400	109067613	1866	1866	1866	1866	6
226	20230913	151300	109056417	1867	1867	1867	1867	0
227	20230913	151200	109056417	1867	1867	1867	1867	0
228	20230913	151100	109056417	1867	1867	1867	1867	0
229	20230913	151000	109056417	1867	1867	1867	1867	0
230	20230913	150900	109056417	1867	1867	1867	1867	0
231	20230913	150800	109056417	1867	1867	1867	1867	0
232	20230913	150700	109056417	1867	1867	1867	1867	0
233	20230913	150600	109056417	1867	1867	1867	1867	0
234	20230913	150500	109056417	1867	1867	1867	1867	0
235	20230913	150400	109056417	1867	1867	1867	1867	0
236	20230913	150300	109056417	1867	1867	1867	1867	0
237	20230913	150200	109056417	1867	1867	1867	1867	106
238	20230913	150100	108858515	1867	1867	1867	1867	1
239	20230913	150000	108856648	1867	1867	1867	1867	1
240	20230913	145900	108854781	1871	1871	1871	1871	0
241	20230913	145800	108854781	1871	1871	1871	1871	0
242	20230913	145700	108854781	1871	1871	1871	1871	0
243	20230913	145600	108854781	1871	1871	1871	1871	2
244	20230913	145500	108851039	1862	1862	1862	1862	0
245	20230913	145400	108851039	1862	1862	1862	1862	0
246	20230913	145300	108851039	1862	1862	1862	1862	0
247	20230913	145200	108851039	1862	1862	1862	1862	80
248	20230913	145100	108702079	1862	1862	1862	1862	0
249	20230913	145000	108702079	1862	1862	1862	1862	0
250	20230913	144900	108702079	1862	1862	1862	1862	0
251	20230913	144800	108702079	1862	1862	1862	1862	0
252	20230913	144700	108702079	1862	1862	1862	1862	500
253	20230913	144600	107771079	1862	1862	1862	1862	0
254	20230913	144500	107771079	1862	1862	1862	1862	0
255	20230913	144400	107771079	1862	1862	1862	1862	0
256	20230913	144300	107771079	1862	1864	1864	1862	2000
257	20230913	144200	104044995	1873	1873	1873	1873	0
258	20230913	144100	104044995	1873	1873	1873	1873	0
259	20230913	144000	104044995	1873	1873	1873	1873	0
260	20230913	143900	104044995	1873	1873	1873	1873	0
261	20230913	143800	104044995	1873	1862	1873	1862	114
262	20230913	143700	103831484	1862	1862	1862	1862	0
263	20230913	143600	103831484	1862	1862	1862	1862	2
264	20230913	143500	103827760	1862	1863	1863	1862	3000
265	20230913	143400	98241460	1862	1862	1862	1862	0
266	20230913	143300	98241460	1862	1862	1862	1862	0
267	20230913	143200	98241460	1862	1862	1862	1862	0
268	20230913	143100	98241460	1862	1862	1862	1862	0
269	20230913	143000	98241460	1862	1862	1862	1862	150
270	20230913	142900	97962160	1862	1862	1862	1862	100
271	20230913	142800	97775960	1868	1868	1868	1868	0
272	20230913	142700	97775960	1868	1868	1868	1868	950
273	20230913	142600	96001360	1868	1869	1869	1868	478
274	20230913	142500	95108455	1868	1868	1868	1868	0
275	20230913	142400	95108455	1868	1868	1868	1868	0
276	20230913	142300	95108455	1868	1868	1868	1868	0
277	20230913	142200	95108455	1868	1868	1868	1868	0
278	20230913	142100	95108455	1868	1868	1868	1868	526
279	20230913	142000	94125887	1864	1863	1864	1863	1050
280	20230913	141900	92169293	1863	1863	1863	1863	1
281	20230913	141800	92167430	1861	1861	1861	1861	0
282	20230913	141700	92167430	1861	1861	1861	1861	0
283	20230913	141600	92167430	1861	1861	1861	1861	0
284	20230913	141500	92167430	1861	1861	1861	1861	950
285	20230913	141400	90399480	1861	1861	1861	1861	0
286	20230913	141300	90399480	1861	1861	1861	1861	0
287	20230913	141200	90399480	1861	1861	1861	1861	0
288	20230913	141100	90399480	1861	1861	1861	1861	170
289	20230913	141000	90083110	1861	1861	1861	1861	0
290	20230913	140900	90083110	1861	1861	1861	1861	0
291	20230913	140800	90083110	1861	1861	1861	1861	0
292	20230913	140700	90083110	1861	1861	1861	1861	0
293	20230913	140600	90083110	1861	1861	1861	1861	0
294	20230913	140500	90083110	1861	1862	1862	1861	876
295	20230913	140400	88452830	1863	1863	1863	1863	0
296	20230913	140300	88452830	1863	1863	1863	1863	0
297	20230913	140200	88452830	1863	1863	1863	1863	57
298	20230913	140100	88346639	1863	1863	1863	1863	0
299	20230913	140000	88346639	1863	1863	1863	1863	0
300	20230913	135900	88346639	1863	1861	1863	1861	1063
301	20230913	135800	86368290	1861	1861	1861	1860	1901
302	20230913	135700	82830531	1861	1861	1861	1861	1866
303	20230913	135600	79357905	1861	1861	1861	1861	3686
304	20230913	135500	72498259	1861	1861	1861	1861	1828
305	20230913	135400	69096351	1861	1861	1861	1861	1848
306	20230913	135300	65657223	1861	1861	1861	1861	1803
307	20230913	135200	62301840	1861	1861	1861	1861	256
308	20230913	135100	61825424	1861	1861	1861	1861	0
309	20230913	135000	61825424	1861	1861	1861	1861	0
310	20230913	134900	61825424	1861	1861	1861	1861	941
311	20230913	134800	60074223	1862	1862	1862	1862	0
312	20230913	134700	60074223	1862	1862	1862	1862	0
313	20230913	134600	60074223	1862	1862	1862	1862	0
314	20230913	134500	60074223	1862	1862	1862	1862	0
315	20230913	134400	60074223	1862	1862	1862	1862	0
316	20230913	134300	60074223	1862	1862	1862	1862	0
317	20230913	134200	60074223	1862	1862	1862	1862	0
318	20230913	134100	60074223	1862	1862	1862	1862	1500
319	20230913	134000	57281223	1861	1861	1861	1861	762
320	20230913	133900	55863141	1859	1859	1859	1859	0
321	20230913	133800	55863141	1859	1859	1859	1859	0
322	20230913	133700	55863141	1859	1859	1859	1859	0
323	20230913	133600	55863141	1859	1859	1859	1859	7
324	20230913	133500	55850128	1859	1859	1859	1859	50
325	20230913	133400	55757178	1860	1860	1860	1860	0
326	20230913	133300	55757178	1860	1860	1860	1860	0
327	20230913	133200	55757178	1860	1860	1860	1860	0
328	20230913	133100	55757178	1860	1861	1861	1860	1002
329	20230913	133000	53893457	1862	1862	1862	1862	0
330	20230913	132900	53893457	1862	1862	1862	1862	0
331	20230913	132800	53893457	1862	1862	1862	1862	1
332	20230913	132700	53891595	1862	1862	1862	1862	1
333	20230913	132600	53889733	1863	1863	1863	1863	0
334	20230913	132500	53889733	1863	1863	1863	1863	0
335	20230913	132400	53889733	1863	1863	1863	1863	1
336	20230913	132300	53887870	1863	1863	1863	1863	1
337	20230913	132200	53886007	1857	1857	1857	1857	0
338	20230913	132100	53886007	1857	1857	1857	1857	0
339	20230913	132000	53886007	1857	1861	1861	1857	3000
340	20230913	131900	48311011	1861	1861	1861	1861	0
341	20230913	131800	48311011	1861	1861	1861	1861	0
342	20230913	131700	48311011	1861	1861	1861	1861	0
343	20230913	131600	48311011	1861	1861	1861	1861	1
344	20230913	131500	48309150	1861	1861	1861	1861	3
345	20230913	131400	48303567	1861	1861	1861	1861	103
346	20230913	131300	48111884	1861	1861	1861	1861	0
347	20230913	131200	48111884	1861	1861	1861	1861	0
348	20230913	131100	48111884	1861	1861	1861	1861	0
349	20230913	131000	48111884	1861	1861	1861	1861	0
350	20230913	130900	48111884	1861	1861	1861	1861	0
351	20230913	130800	48111884	1861	1861	1861	1861	0
352	20230913	130700	48111884	1861	1861	1861	1861	0
353	20230913	130600	48111884	1861	1861	1861	1861	0
354	20230913	130500	48111884	1861	1861	1861	1861	0
355	20230913	130400	48111884	1861	1861	1861	1861	0
356	20230913	130300	48111884	1861	1861	1861	1861	0
357	20230913	130200	48111884	1861	1861	1861	1861	0
358	20230913	130100	48111884	1861	1861	1861	1861	0
359	20230913	130000	48111884	1861	1861	1861	1861	0
360	20230913	125900	48111884	1861	1861	1861	1861	1
361	20230913	125800	48110023	1861	1861	1861	1861	0
362	20230913	125700	48110023	1861	1861	1861	1861	1
363	20230913	125600	48108162	1861	1861	1861	1861	15
364	20230913	125500	48080247	1861	1861	1861	1861	0
365	20230913	125400	48080247	1861	1861	1861	1861	0
366	20230913	125300	48080247	1861	1861	1861	1861	0
367	20230913	125200	48080247	1861	1861	1861	1861	0
368	20230913	125100	48080247	1861	1861	1861	1861	0
369	20230913	125000	48080247	1861	1861	1861	1861	0
370	20230913	124900	48080247	1861	1861	1861	1861	0
371	20230913	124800	48080247	1861	1861	1861	1861	0
372	20230913	124700	48080247	1861	1861	1861	1861	0
373	20230913	124600	48080247	1861	1861	1861	1861	57
374	20230913	124500	47974170	1862	1862	1862	1862	0
375	20230913	124400	47974170	1862	1862	1862	1862	0
376	20230913	124300	47974170	1862	1863	1863	1862	2
377	20230913	124200	47970445	1863	1863	1863	1863	3
378	20230913	124100	47964856	1863	1863	1863	1863	113
379	20230913	124000	47754337	1864	1864	1864	1864	0
380	20230913	123900	47754337	1864	1864	1864	1864	0
381	20230913	123800	47754337	1864	1864	1864	1864	1
382	20230913	123700	47752473	1864	1864	1864	1864	0
383	20230913	123600	47752473	1864	1864	1864	1864	0
384	20230913	123500	47752473	1864	1864	1864	1864	0
385	20230913	123400	47752473	1864	1864	1864	1864	0
386	20230913	123300	47752473	1864	1864	1864	1864	0
387	20230913	123200	47752473	1864	1864	1864	1864	125
388	20230913	123100	47519473	1863	1863	1863	1863	0
389	20230913	123000	47519473	1863	1863	1863	1863	0
390	20230913	122900	47519473	1863	1863	1863	1863	0
391	20230913	122800	47519473	1863	1863	1863	1863	1
392	20230913	122700	47517610	1863	1864	1864	1863	32
393	20230913	122600	47457964	1864	1864	1864	1864	0
394	20230913	122500	47457964	1864	1864	1864	1864	33
395	20230913	122400	47396452	1864	1864	1864	1864	36
396	20230913	122300	47329348	1864	1864	1864	1864	0
397	20230913	122200	47329348	1864	1864	1864	1864	0
398	20230913	122100	47329348	1864	1864	1864	1864	0
399	20230913	122000	47329348	1864	1864	1864	1864	0
400	20230913	121900	47329348	1864	1864	1864	1864	0
401	20230913	121800	47329348	1864	1864	1864	1864	0
402	20230913	121700	47329348	1864	1864	1864	1864	4
403	20230913	121600	47321892	1863	1863	1863	1863	0
404	20230913	121500	47321892	1863	1863	1863	1863	0
405	20230913	121400	47321892	1863	1863	1863	1863	0
406	20230913	121300	47321892	1863	1863	1863	1863	100
407	20230913	121200	47135592	1864	1864	1864	1864	1
408	20230913	121100	47133728	1864	1864	1864	1864	0
409	20230913	121000	47133728	1864	1864	1864	1864	0
410	20230913	120900	47133728	1864	1864	1864	1864	0
411	20230913	120800	47133728	1864	1864	1864	1864	0
412	20230913	120700	47133728	1864	1864	1864	1864	0
413	20230913	120600	47133728	1864	1864	1864	1864	0
414	20230913	120500	47133728	1864	1864	1864	1864	0
415	20230913	120400	47133728	1864	1864	1864	1864	0
416	20230913	120300	47133728	1864	1864	1864	1864	0
417	20230913	120200	47133728	1864	1864	1864	1864	0
418	20230913	120100	47133728	1864	1864	1864	1864	1
419	20230913	120000	47131864	1863	1863	1863	1863	0
420	20230913	115900	47131864	1863	1863	1863	1863	0
421	20230913	115800	47131864	1863	1863	1863	1863	0
422	20230913	115700	47131864	1863	1863	1863	1863	0
423	20230913	115600	47131864	1863	1863	1863	1863	0
424	20230913	115500	47131864	1863	1863	1863	1863	0
425	20230913	115400	47131864	1863	1863	1863	1863	0
426	20230913	115300	47131864	1863	1863	1863	1863	0
427	20230913	115200	47131864	1863	1863	1863	1863	52
428	20230913	115100	47034988	1864	1864	1864	1864	0
429	20230913	115000	47034988	1864	1864	1864	1864	0
430	20230913	114900	47034988	1864	1864	1864	1864	1
431	20230913	114800	47033124	1858	1858	1858	1858	0
432	20230913	114700	47033124	1858	1858	1858	1858	0
433	20230913	114600	47033124	1858	1858	1858	1858	0
434	20230913	114500	47033124	1858	1858	1858	1858	0
435	20230913	114400	47033124	1858	1858	1858	1858	858
436	20230913	114300	45438960	1858	1858	1858	1858	0
437	20230913	114200	45438960	1858	1858	1858	1858	0
438	20230913	114100	45438960	1858	1858	1858	1858	0
439	20230913	114000	45438960	1858	1858	1858	1858	0
440	20230913	113900	45438960	1858	1858	1858	1858	0
441	20230913	113800	45438960	1858	1858	1858	1858	0
442	20230913	113700	45438960	1858	1858	1858	1858	156
443	20230913	113600	45149112	1875	1875	1875	1875	0
444	20230913	113500	45149112	1875	1875	1875	1875	0
445	20230913	113400	45149112	1875	1875	1875	1875	0
446	20230913	113300	45149112	1875	1875	1875	1875	0
447	20230913	113200	45149112	1875	1869	1875	1869	1181
448	20230913	113100	42935693	1870	1870	1870	1870	0
449	20230913	113000	42935693	1870	1870	1870	1857	2313
450	20230913	112900	38630864	1874	1874	1874	1874	0
451	20230913	112800	38630864	1874	1870	1875	1870	70
452	20230913	112700	38499694	1868	1871	1871	1868	280
453	20230913	112600	37975847	1870	1870	1870	1870	23
454	20230913	112500	37932837	1868	1868	1868	1868	0
455	20230913	112400	37932837	1868	1868	1868	1868	0
456	20230913	112300	37932837	1868	1868	1868	1868	0
457	20230913	112200	37932837	1868	1868	1868	1868	1
458	20230913	112100	37930969	1868	1869	1869	1868	2
459	20230913	112000	37927232	1870	1870	1870	1870	30
460	20230913	111900	37871132	1870	1870	1870	1870	0
461	20230913	111800	37871132	1870	1870	1870	1870	189
462	20230913	111700	37517702	1869	1869	1869	1869	0
463	20230913	111600	37517702	1869	1869	1869	1869	0
464	20230913	111500	37517702	1869	1869	1869	1869	4
465	20230913	111400	37510226	1869	1869	1869	1869	7
466	20230913	111300	37497143	1869	1869	1869	1869	180
467	20230913	111200	37160723	1868	1868	1868	1868	20
468	20230913	111100	37123363	1868	1868	1868	1868	0
469	20230913	111000	37123363	1868	1868	1868	1868	0
470	20230913	110900	37123363	1868	1868	1868	1868	0
471	20230913	110800	37123363	1868	1866	1868	1866	2769
472	20230913	110700	31951089	1868	1868	1868	1868	0
473	20230913	110600	31951089	1868	1868	1868	1868	0
474	20230913	110500	31951089	1868	1868	1868	1868	0
475	20230913	110400	31951089	1868	1868	1868	1868	0
476	20230913	110300	31951089	1868	1868	1868	1868	0
477	20230913	110200	31951089	1868	1868	1868	1868	100
478	20230913	110100	31764289	1862	1862	1862	1862	0
479	20230913	110000	31764289	1862	1862	1862	1862	0
480	20230913	105900	31764289	1862	1862	1862	1861	974
481	20230913	105800	29950998	1862	1862	1862	1862	0
482	20230913	105700	29950998	1862	1865	1865	1862	4940
483	20230913	105600	20741743	1869	1869	1869	1869	0
484	20230913	105500	20741743	1869	1869	1869	1869	1
485	20230913	105400	20739874	1869	1869	1869	1869	0
486	20230913	105300	20739874	1869	1869	1869	1869	0
487	20230913	105200	20739874	1869	1869	1869	1869	0
488	20230913	105100	20739874	1869	1869	1869	1869	0
489	20230913	105000	20739874	1869	1869	1869	1869	0
490	20230913	104900	20739874	1869	1869	1869	1869	10
491	20230913	104800	20721184	1872	1872	1872	1872	300
492	20230913	104700	20159584	1865	1865	1865	1865	0
493	20230913	104600	20159584	1865	1873	1873	1865	10
494	20230913	104500	20140862	1875	1875	1875	1875	0
495	20230913	104400	20140862	1875	1875	1875	1875	100
496	20230913	104300	19953362	1866	1866	1866	1866	0
497	20230913	104200	19953362	1866	1866	1866	1866	1
498	20230913	104100	19951496	1865	1870	1870	1865	1002
499	20230913	104000	18082346	1870	1870	1870	1870	180
500	20230913	103900	17745746	1874	1874	1874	1874	0
501	20230913	103800	17745746	1874	1874	1874	1874	0
502	20230913	103700	17745746	1874	1874	1874	1874	0
503	20230913	103600	17745746	1874	1874	1874	1874	414
504	20230913	103500	16969910	1874	1874	1874	1874	0
505	20230913	103400	16969910	1874	1874	1874	1874	0
506	20230913	103300	16969910	1874	1874	1874	1874	0
507	20230913	103200	16969910	1874	1876	1876	1874	1009
508	20230913	103100	15078502	1875	1875	1875	1875	0
509	20230913	103000	15078502	1875	1875	1875	1875	0
510	20230913	102900	15078502	1875	1875	1875	1875	0
511	20230913	102800	15078502	1875	1875	1875	1875	0
512	20230913	102700	15078502	1875	1875	1875	1875	53
513	20230913	102600	14979127	1887	1887	1887	1887	0
514	20230913	102500	14979127	1887	1876	1887	1876	64
515	20230913	102400	14858414	1880	1880	1880	1880	73
516	20230913	102300	14721174	1887	1887	1887	1887	0
517	20230913	102200	14721174	1887	1887	1887	1887	15
518	20230913	102100	14692869	1887	1887	1887	1887	10
519	20230913	102000	14673999	1887	1887	1887	1887	1
520	20230913	101900	14672112	1887	1886	1887	1886	3134
521	20230913	101800	8758466	1887	1887	1887	1887	0
522	20230913	101700	8758466	1887	1887	1887	1887	0
523	20230913	101600	8758466	1887	1887	1887	1887	250
524	20230913	101500	8286716	1889	1889	1889	1889	0
525	20230913	101400	8286716	1889	1889	1889	1889	0
526	20230913	101300	8286716	1889	1889	1889	1889	0
527	20230913	101200	8286716	1889	1889	1889	1889	0
528	20230913	101100	8286716	1889	1889	1889	1889	20
529	20230913	101000	8248936	1889	1889	1889	1889	0
530	20230913	100900	8248936	1889	1889	1889	1889	0
531	20230913	100800	8248936	1889	1889	1889	1889	0
532	20230913	100700	8248936	1889	1889	1889	1889	0
533	20230913	100600	8248936	1889	1889	1889	1889	0
534	20230913	100500	8248936	1889	1889	1889	1889	0
535	20230913	100400	8248936	1889	1889	1889	1889	0
536	20230913	100300	8248936	1889	1889	1889	1889	17
537	20230913	100200	8216823	1889	1889	1889	1889	3
538	20230913	100100	8211156	1889	1889	1889	1889	0
539	20230913	100000	8211156	1889	1889	1889	1889	0
540	20230913	095900	8211156	1889	1889	1889	1889	0
541	20230913	095800	8211156	1889	1889	1889	1889	0
542	20230913	095700	8211156	1889	1889	1889	1889	0
543	20230913	095600	8211156	1889	1889	1889	1889	0
544	20230913	095500	8211156	1889	1889	1889	1889	0
545	20230913	095400	8211156	1889	1889	1889	1889	0
546	20230913	095300	8211156	1889	1889	1889	1889	0
547	20230913	095200	8211156	1889	1889	1889	1889	0
548	20230913	095100	8211156	1889	1890	1890	1889	23
549	20230913	095000	8167687	1890	1877	1890	1877	55
550	20230913	094900	8064406	1877	1877	1877	1877	250
551	20230913	094800	7595156	1876	1876	1876	1876	0
552	20230913	094700	7595156	1876	1876	1876	1876	0
553	20230913	094600	7595156	1876	1876	1876	1876	0
554	20230913	094500	7595156	1876	1876	1876	1876	30
555	20230913	094400	7538876	1876	1876	1876	1876	4
556	20230913	094300	7531372	1877	1877	1877	1877	400
557	20230913	094200	6780572	1876	1876	1876	1876	500
558	20230913	094100	5842572	1877	1877	1877	1877	0
559	20230913	094000	5842572	1877	1876	1877	1876	8
560	20230913	093900	5827562	1876	1876	1876	1876	0
561	20230913	093800	5827562	1876	1876	1876	1876	33
562	20230913	093700	5765654	1876	1874	1876	1874	113
563	20230913	093600	5553890	1874	1874	1874	1874	0
564	20230913	093500	5553890	1874	1874	1874	1874	0
565	20230913	093400	5553890	1874	1874	1874	1874	2
566	20230913	093300	5550142	1874	1872	1874	1872	150
567	20230913	093200	5269234	1872	1872	1872	1872	0
568	20230913	093100	5269234	1872	1872	1872	1872	1
569	20230913	093000	5267362	1872	1872	1872	1872	5
570	20230913	092900	5258002	1875	1875	1875	1875	0
571	20230913	092800	5258002	1875	1870	1875	1870	34
572	20230913	092700	5194287	1865	1865	1865	1865	0
573	20230913	092600	5194287	1865	1865	1865	1865	0
574	20230913	092500	5194287	1865	1865	1865	1865	0
575	20230913	092400	5194287	1865	1865	1865	1865	500
576	20230913	092300	4261787	1865	1865	1865	1865	0
577	20230913	092200	4261787	1865	1865	1865	1865	5
578	20230913	092100	4252462	1870	1870	1870	1870	3
579	20230913	092000	4246852	1870	1870	1870	1870	1
580	20230913	091900	4244982	1875	1875	1875	1875	0
581	20230913	091800	4244982	1875	1875	1875	1875	0
582	20230913	091700	4244982	1875	1873	1875	1873	640
583	20230913	091600	3044990	1875	1874	1875	1874	107
584	20230913	091500	2844368	1876	1872	1876	1871	43
585	20230913	091400	2763825	1873	1869	1873	1869	43
586	20230913	091300	2683338	1861	1861	1861	1861	0
587	20230913	091200	2683338	1861	1861	1861	1861	0
588	20230913	091100	2683338	1861	1861	1861	1861	0
589	20230913	091000	2683338	1861	1861	1861	1861	0
590	20230913	090900	2683338	1861	1861	1861	1861	0
591	20230913	090800	2683338	1861	1861	1861	1861	0
592	20230913	090700	2683338	1861	1874	1876	1861	230
593	20230913	090600	2252505	1861	1861	1861	1861	50
594	20230913	090500	2159455	1875	1875	1875	1875	0
595	20230913	090400	2159455	1875	1875	1875	1875	3
596	20230913	090300	2153830	1876	1876	1876	1876	1
597	20230913	090200	2151954	1877	1877	1877	1877	0
598	20230913	090100	2151954	1877	1877	1877	1877	0
599	20230913	090000	2151954	1877	1868	1877	1868	1152