KissMeData/018700/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185700	112811030	1929	1929	1929	1929	3462
3	20230919	185600	112811030	1929	1929	1929	1929	0
4	20230919	185500	112811030	1929	1929	1929	1929	0
5	20230919	185400	112811030	1929	1929	1929	1929	0
6	20230919	185300	112811030	1929	1929	1929	1929	0
7	20230919	185200	112811030	1929	1929	1929	1929	0
8	20230919	185100	112811030	1929	1929	1929	1929	0
9	20230919	185000	112811030	1929	1929	1929	1929	0
10	20230919	184900	112811030	1929	1929	1929	1929	0
11	20230919	184800	112811030	1929	1929	1929	1929	0
12	20230919	184700	112811030	1929	1929	1929	1929	0
13	20230919	184600	112811030	1929	1929	1929	1929	0
14	20230919	184500	112811030	1929	1929	1929	1929	0
15	20230919	184400	112811030	1929	1929	1929	1929	0
16	20230919	184300	112811030	1929	1929	1929	1929	0
17	20230919	184200	112811030	1929	1929	1929	1929	0
18	20230919	184100	112811030	1929	1929	1929	1929	0
19	20230919	184000	112811030	1929	1929	1929	1929	0
20	20230919	183900	112811030	1929	1929	1929	1929	0
21	20230919	183800	112811030	1929	1929	1929	1929	0
22	20230919	183700	112811030	1929	1929	1929	1929	0
23	20230919	183600	112811030	1929	1929	1929	1929	0
24	20230919	183500	112811030	1929	1929	1929	1929	0
25	20230919	183400	112811030	1929	1929	1929	1929	0
26	20230919	183300	112811030	1929	1929	1929	1929	0
27	20230919	183200	112811030	1929	1929	1929	1929	0
28	20230919	183100	112811030	1929	1929	1929	1929	0
29	20230919	183000	112811030	1929	1929	1929	1929	0
30	20230919	182900	112811030	1929	1929	1929	1929	0
31	20230919	182800	112811030	1929	1929	1929	1929	0
32	20230919	182700	112811030	1929	1929	1929	1929	3462
33	20230919	182600	112811030	1929	1929	1929	1929	0
34	20230919	182500	112811030	1929	1929	1929	1929	0
35	20230919	182400	112811030	1929	1929	1929	1929	0
36	20230919	182300	112811030	1929	1929	1929	1929	0
37	20230919	182200	112811030	1929	1929	1929	1929	0
38	20230919	182100	112811030	1929	1929	1929	1929	0
39	20230919	182000	112811030	1929	1929	1929	1929	0
40	20230919	181900	112811030	1929	1929	1929	1929	0
41	20230919	181800	112811030	1929	1929	1929	1929	0
42	20230919	181700	112811030	1929	1929	1929	1929	0
43	20230919	181600	112811030	1929	1929	1929	1929	0
44	20230919	181500	112811030	1929	1929	1929	1929	0
45	20230919	181400	112811030	1929	1929	1929	1929	0
46	20230919	181300	112811030	1929	1929	1929	1929	0
47	20230919	181200	112811030	1929	1929	1929	1929	0
48	20230919	181100	112811030	1929	1929	1929	1929	0
49	20230919	181000	112811030	1929	1929	1929	1929	0
50	20230919	180900	112811030	1929	1929	1929	1929	0
51	20230919	180800	112811030	1929	1929	1929	1929	0
52	20230919	180700	112811030	1929	1929	1929	1929	0
53	20230919	180600	112811030	1929	1929	1929	1929	0
54	20230919	180500	112811030	1929	1929	1929	1929	0
55	20230919	180400	112811030	1929	1929	1929	1929	0
56	20230919	180300	112811030	1929	1929	1929	1929	0
57	20230919	180200	112811030	1929	1929	1929	1929	0
58	20230919	180100	112811030	1929	1929	1929	1929	0
59	20230919	180000	112811030	1929	1929	1929	1929	0
60	20230919	175900	112811030	1929	1929	1929	1929	0
61	20230919	175800	112811030	1929	1929	1929	1929	0
62	20230919	175700	112811030	1929	1929	1929	1929	3462
63	20230919	175600	112811030	1929	1929	1929	1929	0
64	20230919	175500	112811030	1929	1929	1929	1929	0
65	20230919	175400	112811030	1929	1929	1929	1929	0
66	20230919	175300	112811030	1929	1929	1929	1929	0
67	20230919	175200	112811030	1929	1929	1929	1929	0
68	20230919	175100	112811030	1929	1929	1929	1929	0
69	20230919	175000	112811030	1929	1929	1929	1929	0
70	20230919	174900	112811030	1929	1929	1929	1929	0
71	20230919	174800	112811030	1929	1929	1929	1929	0
72	20230919	174700	112811030	1929	1929	1929	1929	0
73	20230919	174600	112811030	1929	1929	1929	1929	0
74	20230919	174500	112811030	1929	1929	1929	1929	0
75	20230919	174400	112811030	1929	1929	1929	1929	0
76	20230919	174300	112811030	1929	1929	1929	1929	0
77	20230919	174200	112811030	1929	1929	1929	1929	0
78	20230919	174100	112811030	1929	1929	1929	1929	0
79	20230919	174000	112811030	1929	1929	1929	1929	0
80	20230919	173900	112811030	1929	1929	1929	1929	0
81	20230919	173800	112811030	1929	1929	1929	1929	0
82	20230919	173700	112811030	1929	1929	1929	1929	0
83	20230919	173600	112811030	1929	1929	1929	1929	0
84	20230919	173500	112811030	1929	1929	1929	1929	0
85	20230919	173400	112811030	1929	1929	1929	1929	0
86	20230919	173300	112811030	1929	1929	1929	1929	0
87	20230919	173200	112811030	1929	1929	1929	1929	0
88	20230919	173100	112811030	1929	1929	1929	1929	0
89	20230919	173000	112811030	1929	1929	1929	1929	0
90	20230919	172900	112811030	1929	1929	1929	1929	0
91	20230919	172800	112811030	1929	1929	1929	1929	0
92	20230919	172700	112811030	1929	1929	1929	1929	3462
93	20230919	172600	112811030	1929	1929	1929	1929	0
94	20230919	172500	112811030	1929	1929	1929	1929	0
95	20230919	172400	112811030	1929	1929	1929	1929	0
96	20230919	172300	112811030	1929	1929	1929	1929	0
97	20230919	172200	112811030	1929	1929	1929	1929	0
98	20230919	172100	112811030	1929	1929	1929	1929	0
99	20230919	172000	112811030	1929	1929	1929	1929	0
100	20230919	171900	112811030	1929	1929	1929	1929	0
101	20230919	171800	112811030	1929	1929	1929	1929	0
102	20230919	171700	112811030	1929	1929	1929	1929	0
103	20230919	171600	112811030	1929	1929	1929	1929	0
104	20230919	171500	112811030	1929	1929	1929	1929	0
105	20230919	171400	112811030	1929	1929	1929	1929	0
106	20230919	171300	112811030	1929	1929	1929	1929	0
107	20230919	171200	112811030	1929	1929	1929	1929	0
108	20230919	171100	112811030	1929	1929	1929	1929	0
109	20230919	171000	112811030	1929	1929	1929	1929	0
110	20230919	170900	112811030	1929	1929	1929	1929	0
111	20230919	170800	112811030	1929	1929	1929	1929	0
112	20230919	170700	112811030	1929	1929	1929	1929	0
113	20230919	170600	112811030	1929	1929	1929	1929	0
114	20230919	170500	112811030	1929	1929	1929	1929	0
115	20230919	170400	112811030	1929	1929	1929	1929	0
116	20230919	170300	112811030	1929	1929	1929	1929	0
117	20230919	170200	112811030	1929	1929	1929	1929	0
118	20230919	170100	112811030	1929	1929	1929	1929	0
119	20230919	170000	112811030	1929	1929	1929	1929	0
120	20230919	165900	112811030	1929	1929	1929	1929	0
121	20230919	165800	112811030	1929	1929	1929	1929	0
122	20230919	165700	112811030	1929	1929	1929	1929	3462
123	20230919	165600	112811030	1929	1929	1929	1929	0
124	20230919	165500	112811030	1929	1929	1929	1929	0
125	20230919	165400	112811030	1929	1929	1929	1929	0
126	20230919	165300	112811030	1929	1929	1929	1929	0
127	20230919	165200	112811030	1929	1929	1929	1929	0
128	20230919	165100	112811030	1929	1929	1929	1929	0
129	20230919	165000	112811030	1929	1929	1929	1929	0
130	20230919	164900	112811030	1929	1929	1929	1929	0
131	20230919	164800	112811030	1929	1929	1929	1929	0
132	20230919	164700	112811030	1929	1929	1929	1929	0
133	20230919	164600	112811030	1929	1929	1929	1929	0
134	20230919	164500	112811030	1929	1929	1929	1929	0
135	20230919	164400	112811030	1929	1929	1929	1929	0
136	20230919	164300	112811030	1929	1929	1929	1929	0
137	20230919	164200	112811030	1929	1929	1929	1929	0
138	20230919	164100	112811030	1929	1929	1929	1929	0
139	20230919	164000	112811030	1929	1929	1929	1929	0
140	20230919	163900	112811030	1929	1929	1929	1929	0
141	20230919	163800	112811030	1929	1929	1929	1929	0
142	20230919	163700	112811030	1929	1929	1929	1929	0
143	20230919	163600	112811030	1929	1929	1929	1929	0
144	20230919	163500	112811030	1929	1929	1929	1929	0
145	20230919	163400	112811030	1929	1929	1929	1929	0
146	20230919	163300	112811030	1929	1929	1929	1929	0
147	20230919	163200	112811030	1929	1929	1929	1929	0
148	20230919	163100	112811030	1929	1929	1929	1929	0
149	20230919	163000	112811030	1929	1929	1929	1929	0
150	20230919	162900	112811030	1929	1929	1929	1929	0
151	20230919	162800	112811030	1929	1929	1929	1929	0
152	20230919	162700	112811030	1929	1929	1929	1929	3462
153	20230919	162600	112811030	1929	1929	1929	1929	0
154	20230919	162500	112811030	1929	1929	1929	1929	0
155	20230919	162400	112811030	1929	1929	1929	1929	0
156	20230919	162300	112811030	1929	1929	1929	1929	0
157	20230919	162200	112811030	1929	1929	1929	1929	0
158	20230919	162100	112811030	1929	1929	1929	1929	0
159	20230919	162000	112811030	1929	1929	1929	1929	0
160	20230919	161900	112811030	1929	1929	1929	1929	0
161	20230919	161800	112811030	1929	1929	1929	1929	0
162	20230919	161700	112811030	1929	1929	1929	1929	0
163	20230919	161600	112811030	1929	1929	1929	1929	0
164	20230919	161500	112811030	1929	1929	1929	1929	0
165	20230919	161400	112811030	1929	1929	1929	1929	0
166	20230919	161300	112811030	1929	1929	1929	1929	0
167	20230919	161200	112811030	1929	1929	1929	1929	0
168	20230919	161100	112811030	1929	1929	1929	1929	0
169	20230919	161000	112811030	1929	1929	1929	1929	0
170	20230919	160900	112811030	1929	1929	1929	1929	0
171	20230919	160800	112811030	1929	1929	1929	1929	0
172	20230919	160700	112811030	1929	1929	1929	1929	0
173	20230919	160600	112811030	1929	1929	1929	1929	0
174	20230919	160500	112811030	1929	1929	1929	1929	0
175	20230919	160400	112811030	1929	1929	1929	1929	0
176	20230919	160300	112811030	1929	1929	1929	1929	0
177	20230919	160200	112811030	1929	1929	1929	1929	0
178	20230919	160100	112811030	1929	1929	1929	1929	0
179	20230919	160000	112811030	1929	1929	1929	1929	0
180	20230919	155900	112811030	1929	1929	1929	1929	0
181	20230919	155800	112811030	1929	1929	1929	1929	0
182	20230919	155700	112811030	1929	1929	1929	1929	3462
183	20230919	155600	112811030	1929	1929	1929	1929	0
184	20230919	155500	112811030	1929	1929	1929	1929	0
185	20230919	155400	112811030	1929	1929	1929	1929	0
186	20230919	155300	112811030	1929	1929	1929	1929	0
187	20230919	155200	112811030	1929	1929	1929	1929	0
188	20230919	155100	112811030	1929	1929	1929	1929	0
189	20230919	155000	112811030	1929	1929	1929	1929	0
190	20230919	154900	112811030	1929	1929	1929	1929	0
191	20230919	154800	112811030	1929	1929	1929	1929	0
192	20230919	154700	112811030	1929	1929	1929	1929	0
193	20230919	154600	112811030	1929	1929	1929	1929	0
194	20230919	154500	112811030	1929	1929	1929	1929	0
195	20230919	154400	112811030	1929	1929	1929	1929	0
196	20230919	154300	112811030	1929	1929	1929	1929	0
197	20230919	154200	112811030	1929	1929	1929	1929	0
198	20230919	154100	112811030	1929	1929	1929	1929	0
199	20230919	154000	112811030	1929	1929	1929	1929	0
200	20230919	153900	112811030	1929	1929	1929	1929	0
201	20230919	153800	112811030	1929	1929	1929	1929	0
202	20230919	153700	112811030	1929	1929	1929	1929	0
203	20230919	153600	112811030	1929	1929	1929	1929	0
204	20230919	153500	112811030	1929	1929	1929	1929	0
205	20230919	153400	112811030	1929	1929	1929	1929	0
206	20230919	153300	112811030	1929	1929	1929	1929	0
207	20230919	153200	112811030	1929	1929	1929	1929	0
208	20230919	153100	112811030	1929	1929	1929	1929	0
209	20230919	153000	112811030	1929	1929	1929	1929	3462
210	20230919	152900	106132832	1932	1932	1932	1932	0
211	20230919	152800	106132832	1932	1932	1932	1932	0
212	20230919	152700	106132832	1932	1932	1932	1932	0
213	20230919	152600	106132832	1932	1932	1932	1932	0
214	20230919	152500	106132832	1932	1932	1932	1932	0
215	20230919	152400	106132832	1932	1932	1932	1932	0
216	20230919	152300	106132832	1932	1932	1932	1932	0
217	20230919	152200	106132832	1932	1932	1932	1932	0
218	20230919	152100	106132832	1932	1932	1932	1932	0
219	20230919	152000	106132832	1932	1932	1932	1932	0
220	20230919	151900	106132832	1932	1932	1932	1932	12
221	20230919	151800	106109648	1932	1932	1932	1932	82
222	20230919	151700	105951224	1932	1932	1932	1932	0
223	20230919	151600	105951224	1932	1932	1932	1932	7
224	20230919	151500	105937700	1933	1933	1933	1933	40
225	20230919	151400	105860380	1934	1934	1934	1934	0
226	20230919	151300	105860380	1934	1934	1934	1934	0
227	20230919	151200	105860380	1934	1934	1935	1934	907
228	20230919	151100	104105542	1934	1934	1934	1934	0
229	20230919	151000	104105542	1934	1934	1934	1934	19
230	20230919	150900	104068796	1934	1934	1934	1934	22
231	20230919	150800	104026248	1934	1934	1934	1934	0
232	20230919	150700	104026248	1934	1933	1934	1932	65
233	20230919	150600	103900624	1933	1933	1933	1933	304
234	20230919	150500	103312992	1934	1934	1934	1934	51
235	20230919	150400	103214358	1934	1934	1934	1934	60
236	20230919	150300	103098318	1933	1933	1933	1933	0
237	20230919	150200	103098318	1933	1933	1933	1933	0
238	20230919	150100	103098318	1933	1933	1933	1932	1382
239	20230919	150000	100427162	1932	1932	1932	1932	0
240	20230919	145900	100427162	1932	1932	1932	1932	0
241	20230919	145800	100427162	1932	1932	1932	1932	0
242	20230919	145700	100427162	1932	1932	1932	1932	0
243	20230919	145600	100427162	1932	1932	1932	1932	0
244	20230919	145500	100427162	1932	1932	1932	1932	10
245	20230919	145400	100407842	1932	1932	1932	1932	0
246	20230919	145300	100407842	1932	1932	1932	1929	18366
247	20230919	145200	64975570	1931	1931	1931	1931	2011
248	20230919	145100	61092329	1930	1929	1930	1929	1779
249	20230919	145000	57659219	1929	1929	1929	1929	0
250	20230919	144900	57659219	1929	1929	1929	1929	0
251	20230919	144800	57659219	1929	1929	1929	1929	0
252	20230919	144700	57659219	1929	1929	1929	1929	0
253	20230919	144600	57659219	1929	1929	1929	1929	0
254	20230919	144500	57659219	1929	1929	1929	1929	0
255	20230919	144400	57659219	1929	1929	1929	1929	0
256	20230919	144300	57659219	1929	1928	1929	1928	376
257	20230919	144200	56934290	1928	1928	1928	1928	5
258	20230919	144100	56924650	1928	1928	1928	1928	0
259	20230919	144000	56924650	1928	1928	1928	1928	6
260	20230919	143900	56913082	1928	1929	1929	1928	39
261	20230919	143800	56837868	1929	1929	1929	1929	400
262	20230919	143700	56066268	1930	1930	1930	1930	205
263	20230919	143600	55670618	1930	1928	1930	1928	2003
264	20230919	143500	51805461	1928	1926	1928	1926	571
265	20230919	143400	50704858	1926	1926	1926	1926	0
266	20230919	143300	50704858	1926	1925	1926	1925	2495
267	20230919	143200	45901835	1925	1925	1925	1924	635
268	20230919	143100	44679510	1926	1926	1926	1926	0
269	20230919	143000	44679510	1926	1926	1926	1926	250
270	20230919	142900	44198010	1926	1926	1926	1926	0
271	20230919	142800	44198010	1926	1926	1926	1926	0
272	20230919	142700	44198010	1926	1926	1926	1926	0
273	20230919	142600	44198010	1926	1925	1926	1925	115
274	20230919	142500	43976540	1925	1924	1925	1924	200
275	20230919	142400	43591659	1923	1923	1923	1923	0
276	20230919	142300	43591659	1923	1923	1923	1923	0
277	20230919	142200	43591659	1923	1923	1923	1923	0
278	20230919	142100	43591659	1923	1923	1923	1923	0
279	20230919	142000	43591659	1923	1923	1923	1923	0
280	20230919	141900	43591659	1923	1923	1923	1923	689
281	20230919	141800	42266712	1923	1923	1923	1923	0
282	20230919	141700	42266712	1923	1923	1923	1923	0
283	20230919	141600	42266712	1923	1923	1923	1923	0
284	20230919	141500	42266712	1923	1923	1923	1923	0
285	20230919	141400	42266712	1923	1923	1923	1923	0
286	20230919	141300	42266712	1923	1923	1923	1923	0
287	20230919	141200	42266712	1923	1923	1923	1923	0
288	20230919	141100	42266712	1923	1923	1923	1923	100
289	20230919	141000	42074412	1923	1923	1923	1923	1
290	20230919	140900	42072489	1923	1922	1923	1922	11
291	20230919	140800	42051337	1921	1921	1921	1921	1
292	20230919	140700	42049416	1920	1920	1920	1920	0
293	20230919	140600	42049416	1920	1920	1920	1920	0
294	20230919	140500	42049416	1920	1920	1920	1920	0
295	20230919	140400	42049416	1920	1920	1920	1920	0
296	20230919	140300	42049416	1920	1920	1920	1920	0
297	20230919	140200	42049416	1920	1920	1920	1920	0
298	20230919	140100	42049416	1920	1920	1920	1920	0
299	20230919	140000	42049416	1920	1920	1920	1920	0
300	20230919	135900	42049416	1920	1920	1920	1920	0
301	20230919	135800	42049416	1920	1920	1920	1920	0
302	20230919	135700	42049416	1920	1920	1920	1920	0
303	20230919	135600	42049416	1920	1920	1920	1920	0
304	20230919	135500	42049416	1920	1920	1920	1920	0
305	20230919	135400	42049416	1920	1920	1920	1920	0
306	20230919	135300	42049416	1920	1919	1920	1919	11
307	20230919	135200	42028297	1916	1916	1916	1916	0
308	20230919	135100	42028297	1916	1916	1916	1916	0
309	20230919	135000	42028297	1916	1916	1916	1916	0
310	20230919	134900	42028297	1916	1916	1916	1916	0
311	20230919	134800	42028297	1916	1916	1916	1916	0
312	20230919	134700	42028297	1916	1916	1916	1916	1
313	20230919	134600	42026381	1918	1918	1918	1918	1028
314	20230919	134500	40054677	1915	1916	1916	1915	13
315	20230919	134400	40029772	1916	1916	1916	1916	8
316	20230919	134300	40014444	1917	1917	1917	1917	0
317	20230919	134200	40014444	1917	1917	1917	1917	2060
318	20230919	134100	36065424	1917	1917	1917	1917	0
319	20230919	134000	36065424	1917	1917	1917	1917	0
320	20230919	133900	36065424	1917	1917	1917	1917	0
321	20230919	133800	36065424	1917	1917	1917	1917	0
322	20230919	133700	36065424	1917	1917	1917	1917	97
323	20230919	133600	35879475	1917	1917	1917	1917	0
324	20230919	133500	35879475	1917	1917	1917	1917	0
325	20230919	133400	35879475	1917	1917	1917	1917	0
326	20230919	133300	35879475	1917	1917	1917	1917	0
327	20230919	133200	35879475	1917	1917	1917	1917	0
328	20230919	133100	35879475	1917	1917	1917	1917	0
329	20230919	133000	35879475	1917	1917	1917	1917	0
330	20230919	132900	35879475	1917	1917	1917	1917	0
331	20230919	132800	35879475	1917	1917	1917	1917	0
332	20230919	132700	35879475	1917	1917	1917	1917	0
333	20230919	132600	35879475	1917	1917	1917	1917	0
334	20230919	132500	35879475	1917	1917	1917	1917	1
335	20230919	132400	35877558	1913	1913	1913	1913	0
336	20230919	132300	35877558	1913	1913	1913	1913	0
337	20230919	132200	35877558	1913	1913	1913	1913	1
338	20230919	132100	35875645	1912	1912	1912	1912	1
339	20230919	132000	35873733	1911	1911	1911	1911	0
340	20230919	131900	35873733	1911	1911	1911	1911	0
341	20230919	131800	35873733	1911	1911	1911	1911	0
342	20230919	131700	35873733	1911	1911	1911	1911	0
343	20230919	131600	35873733	1911	1913	1913	1911	773
344	20230919	131500	34396327	1918	1918	1918	1918	2000
345	20230919	131400	30560327	1918	1918	1918	1918	0
346	20230919	131300	30560327	1918	1918	1918	1918	0
347	20230919	131200	30560327	1918	1918	1918	1918	500
348	20230919	131100	29601327	1918	1918	1918	1918	0
349	20230919	131000	29601327	1918	1918	1918	1918	1
350	20230919	130900	29599409	1911	1911	1911	1911	0
351	20230919	130800	29599409	1911	1911	1911	1911	0
352	20230919	130700	29599409	1911	1911	1911	1911	0
353	20230919	130600	29599409	1911	1911	1911	1911	0
354	20230919	130500	29599409	1911	1911	1911	1911	0
355	20230919	130400	29599409	1911	1911	1911	1911	0
356	20230919	130300	29599409	1911	1911	1911	1911	0
357	20230919	130200	29599409	1911	1911	1911	1911	0
358	20230919	130100	29599409	1911	1911	1911	1911	0
359	20230919	130000	29599409	1911	1911	1911	1911	0
360	20230919	125900	29599409	1911	1911	1911	1911	0
361	20230919	125800	29599409	1911	1911	1911	1911	0
362	20230919	125700	29599409	1911	1911	1911	1911	0
363	20230919	125600	29599409	1911	1911	1911	1911	0
364	20230919	125500	29599409	1911	1911	1911	1911	0
365	20230919	125400	29599409	1911	1911	1911	1911	0
366	20230919	125300	29599409	1911	1911	1911	1911	500
367	20230919	125200	28643909	1911	1911	1911	1911	0
368	20230919	125100	28643909	1911	1911	1911	1911	0
369	20230919	125000	28643909	1911	1911	1911	1911	0
370	20230919	124900	28643909	1911	1911	1911	1911	0
371	20230919	124800	28643909	1911	1911	1911	1911	0
372	20230919	124700	28643909	1911	1911	1911	1911	0
373	20230919	124600	28643909	1911	1911	1911	1911	0
374	20230919	124500	28643909	1911	1911	1911	1911	0
375	20230919	124400	28643909	1911	1911	1911	1911	0
376	20230919	124300	28643909	1911	1911	1911	1911	0
377	20230919	124200	28643909	1911	1911	1911	1911	0
378	20230919	124100	28643909	1911	1911	1911	1911	0
379	20230919	124000	28643909	1911	1911	1911	1911	0
380	20230919	123900	28643909	1911	1911	1911	1911	0
381	20230919	123800	28643909	1911	1911	1911	1911	0
382	20230919	123700	28643909	1911	1911	1911	1911	0
383	20230919	123600	28643909	1911	1911	1911	1911	0
384	20230919	123500	28643909	1911	1911	1911	1911	0
385	20230919	123400	28643909	1911	1911	1911	1911	0
386	20230919	123300	28643909	1911	1911	1911	1911	0
387	20230919	123200	28643909	1911	1911	1911	1911	0
388	20230919	123100	28643909	1911	1911	1911	1911	0
389	20230919	123000	28643909	1911	1911	1911	1911	0
390	20230919	122900	28643909	1911	1911	1911	1911	0
391	20230919	122800	28643909	1911	1911	1911	1911	0
392	20230919	122700	28643909	1911	1913	1913	1911	483
393	20230919	122600	27720061	1919	1919	1919	1919	58
394	20230919	122500	27608759	1919	1919	1919	1919	0
395	20230919	122400	27608759	1919	1919	1919	1919	1
396	20230919	122300	27606840	1913	1913	1913	1913	0
397	20230919	122200	27606840	1913	1913	1913	1913	0
398	20230919	122100	27606840	1913	1913	1913	1913	0
399	20230919	122000	27606840	1913	1913	1913	1913	0
400	20230919	121900	27606840	1913	1913	1913	1913	0
401	20230919	121800	27606840	1913	1913	1913	1913	0
402	20230919	121700	27606840	1913	1913	1913	1913	0
403	20230919	121600	27606840	1913	1913	1913	1913	0
404	20230919	121500	27606840	1913	1913	1913	1913	0
405	20230919	121400	27606840	1913	1913	1913	1913	5
406	20230919	121300	27597275	1923	1923	1923	1923	0
407	20230919	121200	27597275	1923	1923	1923	1923	0
408	20230919	121100	27597275	1923	1923	1923	1923	0
409	20230919	121000	27597275	1923	1923	1923	1923	1
410	20230919	120900	27595352	1913	1913	1913	1913	0
411	20230919	120800	27595352	1913	1913	1913	1913	0
412	20230919	120700	27595352	1913	1913	1913	1913	0
413	20230919	120600	27595352	1913	1913	1913	1913	0
414	20230919	120500	27595352	1913	1913	1913	1913	0
415	20230919	120400	27595352	1913	1913	1913	1913	0
416	20230919	120300	27595352	1913	1913	1913	1913	0
417	20230919	120200	27595352	1913	1913	1913	1913	0
418	20230919	120100	27595352	1913	1913	1913	1913	0
419	20230919	120000	27595352	1913	1920	1920	1913	150
420	20230919	115900	27307929	1920	1920	1920	1920	0
421	20230919	115800	27307929	1920	1920	1920	1920	0
422	20230919	115700	27307929	1920	1920	1920	1920	2
423	20230919	115600	27304089	1920	1920	1920	1920	0
424	20230919	115500	27304089	1920	1920	1920	1920	5
425	20230919	115400	27294489	1920	1920	1920	1920	81
426	20230919	115300	27138969	1920	1920	1920	1920	14
427	20230919	115200	27112089	1920	1920	1920	1920	20
428	20230919	115100	27073689	1920	1920	1920	1920	1
429	20230919	115000	27071769	1916	1916	1916	1916	0
430	20230919	114900	27071769	1916	1916	1916	1916	0
431	20230919	114800	27071769	1916	1916	1916	1916	0
432	20230919	114700	27071769	1916	1916	1916	1916	0
433	20230919	114600	27071769	1916	1916	1916	1916	0
434	20230919	114500	27071769	1916	1916	1916	1916	0
435	20230919	114400	27071769	1916	1915	1916	1915	898
436	20230919	114300	25351254	1915	1915	1915	1915	0
437	20230919	114200	25351254	1915	1915	1915	1915	0
438	20230919	114100	25351254	1915	1915	1915	1915	0
439	20230919	114000	25351254	1915	1915	1915	1915	556
440	20230919	113900	24286514	1920	1920	1920	1920	1
441	20230919	113800	24284594	1920	1920	1920	1920	0
442	20230919	113700	24284594	1920	1920	1920	1920	0
443	20230919	113600	24284594	1920	1920	1920	1920	0
444	20230919	113500	24284594	1920	1920	1920	1920	0
445	20230919	113400	24284594	1920	1920	1920	1920	0
446	20230919	113300	24284594	1920	1920	1920	1920	0
447	20230919	113200	24284594	1920	1920	1920	1920	0
448	20230919	113100	24284594	1920	1920	1920	1920	0
449	20230919	113000	24284594	1920	1920	1920	1920	5
450	20230919	112900	24274994	1926	1926	1926	1926	0
451	20230919	112800	24274994	1926	1926	1926	1926	0
452	20230919	112700	24274994	1926	1926	1926	1926	0
453	20230919	112600	24274994	1926	1926	1926	1926	0
454	20230919	112500	24274994	1926	1926	1926	1926	0
455	20230919	112400	24274994	1926	1926	1926	1926	0
456	20230919	112300	24274994	1926	1925	1926	1925	150
457	20230919	112200	23986097	1926	1926	1926	1926	0
458	20230919	112100	23986097	1926	1926	1926	1926	0
459	20230919	112000	23986097	1926	1926	1926	1926	100
460	20230919	111900	23793497	1926	1925	1926	1925	2
461	20230919	111800	23789646	1926	1925	1926	1925	6
462	20230919	111700	23778091	1915	1915	1915	1915	31
463	20230919	111600	23718726	1915	1915	1915	1915	0
464	20230919	111500	23718726	1915	1915	1915	1915	0
465	20230919	111400	23718726	1915	1915	1915	1915	0
466	20230919	111300	23718726	1915	1915	1915	1915	0
467	20230919	111200	23718726	1915	1915	1915	1915	0
468	20230919	111100	23718726	1915	1915	1915	1915	0
469	20230919	111000	23718726	1915	1915	1915	1915	0
470	20230919	110900	23718726	1915	1915	1915	1915	0
471	20230919	110800	23718726	1915	1915	1915	1915	3
472	20230919	110700	23712981	1915	1915	1915	1915	0
473	20230919	110600	23712981	1915	1915	1915	1915	0
474	20230919	110500	23712981	1915	1915	1915	1915	0
475	20230919	110400	23712981	1915	1915	1915	1915	1
476	20230919	110300	23711066	1915	1915	1915	1915	0
477	20230919	110200	23711066	1915	1915	1915	1915	10
478	20230919	110100	23691916	1915	1915	1915	1915	0
479	20230919	110000	23691916	1915	1915	1915	1915	1
480	20230919	105900	23690001	1915	1915	1915	1915	0
481	20230919	105800	23690001	1915	1915	1915	1915	0
482	20230919	105700	23690001	1915	1915	1915	1915	0
483	20230919	105600	23690001	1915	1915	1915	1915	0
484	20230919	105500	23690001	1915	1915	1915	1915	1
485	20230919	105400	23688086	1915	1915	1915	1915	0
486	20230919	105300	23688086	1915	1915	1915	1915	0
487	20230919	105200	23688086	1915	1915	1915	1915	0
488	20230919	105100	23688086	1915	1915	1915	1915	31
489	20230919	105000	23628721	1915	1915	1915	1915	122
490	20230919	104900	23395091	1915	1915	1915	1915	300
491	20230919	104800	22820591	1915	1915	1915	1915	200
492	20230919	104700	22437591	1915	1915	1915	1915	0
493	20230919	104600	22437591	1915	1915	1915	1915	0
494	20230919	104500	22437591	1915	1915	1915	1915	0
495	20230919	104400	22437591	1915	1915	1915	1915	0
496	20230919	104300	22437591	1915	1915	1915	1915	0
497	20230919	104200	22437591	1915	1917	1917	1915	312
498	20230919	104100	21840107	1915	1915	1915	1915	0
499	20230919	104000	21840107	1915	1915	1915	1915	0
500	20230919	103900	21840107	1915	1915	1915	1915	0
501	20230919	103800	21840107	1915	1915	1915	1915	81
502	20230919	103700	21684992	1915	1915	1915	1915	250
503	20230919	103600	21206242	1915	1915	1915	1915	0
504	20230919	103500	21206242	1915	1915	1915	1915	0
505	20230919	103400	21206242	1915	1915	1915	1915	0
506	20230919	103300	21206242	1915	1915	1915	1915	0
507	20230919	103200	21206242	1915	1915	1915	1915	0
508	20230919	103100	21206242	1915	1915	1915	1915	0
509	20230919	103000	21206242	1915	1915	1915	1913	22
510	20230919	102900	21164114	1914	1914	1914	1914	0
511	20230919	102800	21164114	1914	1914	1914	1914	0
512	20230919	102700	21164114	1914	1914	1914	1914	0
513	20230919	102600	21164114	1914	1914	1914	1914	0
514	20230919	102500	21164114	1914	1914	1914	1914	0
515	20230919	102400	21164114	1914	1914	1914	1914	39
516	20230919	102300	21089468	1914	1914	1914	1914	0
517	20230919	102200	21089468	1914	1914	1914	1914	1
518	20230919	102100	21087554	1915	1915	1915	1915	0
519	20230919	102000	21087554	1915	1915	1915	1915	0
520	20230919	101900	21087554	1915	1915	1915	1915	100
521	20230919	101800	20896054	1915	1915	1915	1915	0
522	20230919	101700	20896054	1915	1915	1915	1915	150
523	20230919	101600	20608804	1916	1916	1916	1916	48
524	20230919	101500	20516836	1916	1916	1916	1916	0
525	20230919	101400	20516836	1916	1916	1916	1916	85
526	20230919	101300	20353976	1916	1916	1916	1916	0
527	20230919	101200	20353976	1916	1916	1916	1916	0
528	20230919	101100	20353976	1916	1916	1916	1916	0
529	20230919	101000	20353976	1916	1916	1916	1916	3
530	20230919	100900	20348228	1916	1916	1916	1916	0
531	20230919	100800	20348228	1916	1916	1916	1916	2
532	20230919	100700	20344396	1925	1925	1925	1925	0
533	20230919	100600	20344396	1925	1925	1925	1925	0
534	20230919	100500	20344396	1925	1925	1925	1925	3
535	20230919	100400	20338621	1925	1925	1925	1925	0
536	20230919	100300	20338621	1925	1925	1925	1925	0
537	20230919	100200	20338621	1925	1925	1925	1925	0
538	20230919	100100	20338621	1925	1925	1925	1925	0
539	20230919	100000	20338621	1925	1925	1925	1925	0
540	20230919	095900	20338621	1925	1925	1925	1925	0
541	20230919	095800	20338621	1925	1925	1925	1925	6
542	20230919	095700	20327071	1915	1915	1915	1915	0
543	20230919	095600	20327071	1915	1915	1915	1915	0
544	20230919	095500	20327071	1915	1915	1915	1915	0
545	20230919	095400	20327071	1915	1915	1915	1915	0
546	20230919	095300	20327071	1915	1915	1915	1915	0
547	20230919	095200	20327071	1915	1915	1915	1915	0
548	20230919	095100	20327071	1915	1915	1915	1915	0
549	20230919	095000	20327071	1915	1915	1915	1915	0
550	20230919	094900	20327071	1915	1915	1915	1915	5
551	20230919	094800	20317496	1914	1914	1914	1914	0
552	20230919	094700	20317496	1914	1914	1914	1914	0
553	20230919	094600	20317496	1914	1914	1914	1914	0
554	20230919	094500	20317496	1914	1914	1914	1914	0
555	20230919	094400	20317496	1914	1914	1914	1914	0
556	20230919	094300	20317496	1914	1923	1923	1914	300
557	20230919	094200	19742292	1924	1924	1924	1924	0
558	20230919	094100	19742292	1924	1924	1924	1924	1
559	20230919	094000	19740368	1930	1930	1930	1930	0
560	20230919	093900	19740368	1930	1930	1930	1930	67
561	20230919	093800	19611058	1930	1930	1930	1930	1
562	20230919	093700	19609128	1930	1930	1930	1930	1
563	20230919	093600	19607198	1930	1930	1930	1930	1
564	20230919	093500	19605268	1932	1932	1932	1932	258
565	20230919	093400	19106812	1931	1931	1931	1931	0
566	20230919	093300	19106812	1931	1931	1931	1931	0
567	20230919	093200	19106812	1931	1931	1931	1931	1278
568	20230919	093100	16638994	1930	1930	1930	1930	0
569	20230919	093000	16638994	1930	1930	1930	1930	2
570	20230919	092900	16635134	1932	1932	1932	1932	0
571	20230919	092800	16635134	1932	1932	1932	1932	0
572	20230919	092700	16635134	1932	1932	1932	1932	0
573	20230919	092600	16635134	1932	1932	1932	1932	46
574	20230919	092500	16546262	1932	1932	1932	1932	0
575	20230919	092400	16546262	1932	1932	1932	1932	10
576	20230919	092300	16526942	1932	1929	1932	1928	2724
577	20230919	092200	11266525	1930	1930	1930	1930	0
578	20230919	092100	11266525	1930	1930	1930	1930	40
579	20230919	092000	11189325	1930	1930	1930	1930	14
580	20230919	091900	11162305	1933	1933	1933	1933	0
581	20230919	091800	11162305	1933	1933	1933	1933	0
582	20230919	091700	11162305	1933	1933	1933	1933	0
583	20230919	091600	11162305	1933	1933	1933	1933	0
584	20230919	091500	11162305	1933	1933	1933	1933	0
585	20230919	091400	11162305	1933	1933	1933	1933	0
586	20230919	091300	11162305	1933	1933	1933	1933	0
587	20230919	091200	11162305	1933	1933	1933	1933	0
588	20230919	091100	11162305	1933	1933	1933	1933	1000
589	20230919	091000	9229305	1933	1933	1933	1933	0
590	20230919	090900	9229305	1933	1934	1936	1933	11
591	20230919	090800	9208024	1936	1935	1936	1935	180
592	20230919	090700	8859670	1936	1913	1937	1903	334
593	20230919	090600	8216770	1901	1901	1901	1901	0
594	20230919	090500	8216770	1901	1901	1901	1901	0
595	20230919	090400	8216770	1901	1904	1904	1901	100
596	20230919	090300	8026640	1904	1904	1904	1904	0
597	20230919	090200	8026640	1904	1904	1904	1904	3500
598	20230919	090100	1362640	1904	1904	1904	1904	85
599	20230919	090000	1200800	1900	1900	1900	1900	632