KissMeData/011420/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185100	136657694	1916	1916	1916	1916	1009
3	20230915	185000	136657694	1916	1916	1916	1916	0
4	20230915	184900	136657694	1916	1916	1916	1916	0
5	20230915	184800	136657694	1916	1916	1916	1916	0
6	20230915	184700	136657694	1916	1916	1916	1916	0
7	20230915	184600	136657694	1916	1916	1916	1916	0
8	20230915	184500	136657694	1916	1916	1916	1916	0
9	20230915	184400	136657694	1916	1916	1916	1916	0
10	20230915	184300	136657694	1916	1916	1916	1916	0
11	20230915	184200	136657694	1916	1916	1916	1916	0
12	20230915	184100	136657694	1916	1916	1916	1916	0
13	20230915	184000	136657694	1916	1916	1916	1916	0
14	20230915	183900	136657694	1916	1916	1916	1916	0
15	20230915	183800	136657694	1916	1916	1916	1916	0
16	20230915	183700	136657694	1916	1916	1916	1916	0
17	20230915	183600	136657694	1916	1916	1916	1916	0
18	20230915	183500	136657694	1916	1916	1916	1916	0
19	20230915	183400	136657694	1916	1916	1916	1916	0
20	20230915	183300	136657694	1916	1916	1916	1916	0
21	20230915	183200	136657694	1916	1916	1916	1916	0
22	20230915	183100	136657694	1916	1916	1916	1916	0
23	20230915	183000	136657694	1916	1916	1916	1916	0
24	20230915	182900	136657694	1916	1916	1916	1916	0
25	20230915	182800	136657694	1916	1916	1916	1916	0
26	20230915	182700	136657694	1916	1916	1916	1916	0
27	20230915	182600	136657694	1916	1916	1916	1916	0
28	20230915	182500	136657694	1916	1916	1916	1916	0
29	20230915	182400	136657694	1916	1916	1916	1916	0
30	20230915	182300	136657694	1916	1916	1916	1916	0
31	20230915	182200	136657694	1916	1916	1916	1916	0
32	20230915	182100	136657694	1916	1916	1916	1916	1009
33	20230915	182000	136657694	1916	1916	1916	1916	0
34	20230915	181900	136657694	1916	1916	1916	1916	0
35	20230915	181800	136657694	1916	1916	1916	1916	0
36	20230915	181700	136657694	1916	1916	1916	1916	0
37	20230915	181600	136657694	1916	1916	1916	1916	0
38	20230915	181500	136657694	1916	1916	1916	1916	0
39	20230915	181400	136657694	1916	1916	1916	1916	0
40	20230915	181300	136657694	1916	1916	1916	1916	0
41	20230915	181200	136657694	1916	1916	1916	1916	0
42	20230915	181100	136657694	1916	1916	1916	1916	0
43	20230915	181000	136657694	1916	1916	1916	1916	0
44	20230915	180900	136657694	1916	1916	1916	1916	0
45	20230915	180800	136657694	1916	1916	1916	1916	0
46	20230915	180700	136657694	1916	1916	1916	1916	0
47	20230915	180600	136657694	1916	1916	1916	1916	0
48	20230915	180500	136657694	1916	1916	1916	1916	0
49	20230915	180400	136657694	1916	1916	1916	1916	0
50	20230915	180300	136657694	1916	1916	1916	1916	0
51	20230915	180200	136657694	1916	1916	1916	1916	0
52	20230915	180100	136657694	1916	1916	1916	1916	0
53	20230915	180000	136657694	1916	1916	1916	1916	0
54	20230915	175900	136657694	1916	1916	1916	1916	0
55	20230915	175800	136657694	1916	1916	1916	1916	0
56	20230915	175700	136657694	1916	1916	1916	1916	0
57	20230915	175600	136657694	1916	1916	1916	1916	0
58	20230915	175500	136657694	1916	1916	1916	1916	0
59	20230915	175400	136657694	1916	1916	1916	1916	0
60	20230915	175300	136657694	1916	1916	1916	1916	0
61	20230915	175200	136657694	1916	1916	1916	1916	0
62	20230915	175100	136657694	1916	1916	1916	1916	1009
63	20230915	175000	136657694	1916	1916	1916	1916	0
64	20230915	174900	136657694	1916	1916	1916	1916	0
65	20230915	174800	136657694	1916	1916	1916	1916	0
66	20230915	174700	136657694	1916	1916	1916	1916	0
67	20230915	174600	136657694	1916	1916	1916	1916	0
68	20230915	174500	136657694	1916	1916	1916	1916	0
69	20230915	174400	136657694	1916	1916	1916	1916	0
70	20230915	174300	136657694	1916	1916	1916	1916	0
71	20230915	174200	136657694	1916	1916	1916	1916	0
72	20230915	174100	136657694	1916	1916	1916	1916	0
73	20230915	174000	136657694	1916	1916	1916	1916	0
74	20230915	173900	136657694	1916	1916	1916	1916	0
75	20230915	173800	136657694	1916	1916	1916	1916	0
76	20230915	173700	136657694	1916	1916	1916	1916	0
77	20230915	173600	136657694	1916	1916	1916	1916	0
78	20230915	173500	136657694	1916	1916	1916	1916	0
79	20230915	173400	136657694	1916	1916	1916	1916	0
80	20230915	173300	136657694	1916	1916	1916	1916	0
81	20230915	173200	136657694	1916	1916	1916	1916	0
82	20230915	173100	136657694	1916	1916	1916	1916	0
83	20230915	173000	136657694	1916	1916	1916	1916	0
84	20230915	172900	136657694	1916	1916	1916	1916	0
85	20230915	172800	136657694	1916	1916	1916	1916	0
86	20230915	172700	136657694	1916	1916	1916	1916	0
87	20230915	172600	136657694	1916	1916	1916	1916	0
88	20230915	172500	136657694	1916	1916	1916	1916	0
89	20230915	172400	136657694	1916	1916	1916	1916	0
90	20230915	172300	136657694	1916	1916	1916	1916	0
91	20230915	172200	136657694	1916	1916	1916	1916	0
92	20230915	172100	136657694	1916	1916	1916	1916	1009
93	20230915	172000	136657694	1916	1916	1916	1916	0
94	20230915	171900	136657694	1916	1916	1916	1916	0
95	20230915	171800	136657694	1916	1916	1916	1916	0
96	20230915	171700	136657694	1916	1916	1916	1916	0
97	20230915	171600	136657694	1916	1916	1916	1916	0
98	20230915	171500	136657694	1916	1916	1916	1916	0
99	20230915	171400	136657694	1916	1916	1916	1916	0
100	20230915	171300	136657694	1916	1916	1916	1916	0
101	20230915	171200	136657694	1916	1916	1916	1916	0
102	20230915	171100	136657694	1916	1916	1916	1916	0
103	20230915	171000	136657694	1916	1916	1916	1916	0
104	20230915	170900	136657694	1916	1916	1916	1916	0
105	20230915	170800	136657694	1916	1916	1916	1916	0
106	20230915	170700	136657694	1916	1916	1916	1916	0
107	20230915	170600	136657694	1916	1916	1916	1916	0
108	20230915	170500	136657694	1916	1916	1916	1916	0
109	20230915	170400	136657694	1916	1916	1916	1916	0
110	20230915	170300	136657694	1916	1916	1916	1916	0
111	20230915	170200	136657694	1916	1916	1916	1916	0
112	20230915	170100	136657694	1916	1916	1916	1916	0
113	20230915	170000	136657694	1916	1916	1916	1916	0
114	20230915	165900	136657694	1916	1916	1916	1916	0
115	20230915	165800	136657694	1916	1916	1916	1916	0
116	20230915	165700	136657694	1916	1916	1916	1916	0
117	20230915	165600	136657694	1916	1916	1916	1916	0
118	20230915	165500	136657694	1916	1916	1916	1916	0
119	20230915	165400	136657694	1916	1916	1916	1916	0
120	20230915	165300	136657694	1916	1916	1916	1916	0
121	20230915	165200	136657694	1916	1916	1916	1916	0
122	20230915	165100	136657694	1916	1916	1916	1916	1009
123	20230915	165000	136657694	1916	1916	1916	1916	0
124	20230915	164900	136657694	1916	1916	1916	1916	0
125	20230915	164800	136657694	1916	1916	1916	1916	0
126	20230915	164700	136657694	1916	1916	1916	1916	0
127	20230915	164600	136657694	1916	1916	1916	1916	0
128	20230915	164500	136657694	1916	1916	1916	1916	0
129	20230915	164400	136657694	1916	1916	1916	1916	0
130	20230915	164300	136657694	1916	1916	1916	1916	0
131	20230915	164200	136657694	1916	1916	1916	1916	0
132	20230915	164100	136657694	1916	1916	1916	1916	0
133	20230915	164000	136657694	1916	1916	1916	1916	0
134	20230915	163900	136657694	1916	1916	1916	1916	0
135	20230915	163800	136657694	1916	1916	1916	1916	0
136	20230915	163700	136657694	1916	1916	1916	1916	0
137	20230915	163600	136657694	1916	1916	1916	1916	0
138	20230915	163500	136657694	1916	1916	1916	1916	0
139	20230915	163400	136657694	1916	1916	1916	1916	0
140	20230915	163300	136657694	1916	1916	1916	1916	0
141	20230915	163200	136657694	1916	1916	1916	1916	0
142	20230915	163100	136657694	1916	1916	1916	1916	0
143	20230915	163000	136657694	1916	1916	1916	1916	0
144	20230915	162900	136657694	1916	1916	1916	1916	0
145	20230915	162800	136657694	1916	1916	1916	1916	0
146	20230915	162700	136657694	1916	1916	1916	1916	0
147	20230915	162600	136657694	1916	1916	1916	1916	0
148	20230915	162500	136657694	1916	1916	1916	1916	0
149	20230915	162400	136657694	1916	1916	1916	1916	0
150	20230915	162300	136657694	1916	1916	1916	1916	0
151	20230915	162200	136657694	1916	1916	1916	1916	0
152	20230915	162100	136657694	1916	1916	1916	1916	1009
153	20230915	162000	136657694	1916	1916	1916	1916	0
154	20230915	161900	136657694	1916	1916	1916	1916	0
155	20230915	161800	136657694	1916	1916	1916	1916	0
156	20230915	161700	136657694	1916	1916	1916	1916	0
157	20230915	161600	136657694	1916	1916	1916	1916	0
158	20230915	161500	136657694	1916	1916	1916	1916	0
159	20230915	161400	136657694	1916	1916	1916	1916	0
160	20230915	161300	136657694	1916	1916	1916	1916	0
161	20230915	161200	136657694	1916	1916	1916	1916	0
162	20230915	161100	136657694	1916	1916	1916	1916	0
163	20230915	161000	136657694	1916	1916	1916	1916	0
164	20230915	160900	136657694	1916	1916	1916	1916	0
165	20230915	160800	136657694	1916	1916	1916	1916	0
166	20230915	160700	136657694	1916	1916	1916	1916	0
167	20230915	160600	136657694	1916	1916	1916	1916	0
168	20230915	160500	136657694	1916	1916	1916	1916	0
169	20230915	160400	136657694	1916	1916	1916	1916	0
170	20230915	160300	136657694	1916	1916	1916	1916	0
171	20230915	160200	136657694	1916	1916	1916	1916	0
172	20230915	160100	136657694	1916	1916	1916	1916	0
173	20230915	160000	136657694	1916	1916	1916	1916	0
174	20230915	155900	136657694	1916	1916	1916	1916	0
175	20230915	155800	136657694	1916	1916	1916	1916	0
176	20230915	155700	136657694	1916	1916	1916	1916	0
177	20230915	155600	136657694	1916	1916	1916	1916	0
178	20230915	155500	136657694	1916	1916	1916	1916	0
179	20230915	155400	136657694	1916	1916	1916	1916	0
180	20230915	155300	136657694	1916	1916	1916	1916	0
181	20230915	155200	136657694	1916	1916	1916	1916	0
182	20230915	155100	136657694	1916	1916	1916	1916	1009
183	20230915	155000	136657694	1916	1916	1916	1916	0
184	20230915	154900	136657694	1916	1916	1916	1916	0
185	20230915	154800	136657694	1916	1916	1916	1916	0
186	20230915	154700	136657694	1916	1916	1916	1916	0
187	20230915	154600	136657694	1916	1916	1916	1916	0
188	20230915	154500	136657694	1916	1916	1916	1916	0
189	20230915	154400	136657694	1916	1916	1916	1916	0
190	20230915	154300	136657694	1916	1916	1916	1916	0
191	20230915	154200	136657694	1916	1916	1916	1916	0
192	20230915	154100	136657694	1916	1916	1916	1916	0
193	20230915	154000	136657694	1916	1916	1916	1916	0
194	20230915	153900	136657694	1916	1916	1916	1916	0
195	20230915	153800	136657694	1916	1916	1916	1916	0
196	20230915	153700	136657694	1916	1916	1916	1916	0
197	20230915	153600	136657694	1916	1916	1916	1916	0
198	20230915	153500	136657694	1916	1916	1916	1916	0
199	20230915	153400	136657694	1916	1916	1916	1916	0
200	20230915	153300	136657694	1916	1916	1916	1916	0
201	20230915	153200	136657694	1916	1916	1916	1916	0
202	20230915	153100	136657694	1916	1916	1916	1916	0
203	20230915	153000	136657694	1916	1916	1916	1916	1009
204	20230915	152900	134724450	1916	1916	1916	1916	0
205	20230915	152800	134724450	1916	1916	1916	1916	0
206	20230915	152700	134724450	1916	1916	1916	1916	0
207	20230915	152600	134724450	1916	1916	1916	1916	0
208	20230915	152500	134724450	1916	1916	1916	1916	0
209	20230915	152400	134724450	1916	1916	1916	1916	0
210	20230915	152300	134724450	1916	1916	1916	1916	0
211	20230915	152200	134724450	1916	1916	1916	1916	0
212	20230915	152100	134724450	1916	1916	1916	1916	0
213	20230915	152000	134724450	1916	1916	1916	1916	0
214	20230915	151900	134724450	1916	1913	1916	1913	607
215	20230915	151800	133562632	1913	1911	1913	1911	119
216	20230915	151700	133335136	1911	1912	1912	1911	228
217	20230915	151600	132899251	1912	1912	1912	1912	69
218	20230915	151500	132767323	1912	1914	1915	1912	108
219	20230915	151400	132560646	1915	1915	1916	1915	99
220	20230915	151300	132371051	1916	1916	1916	1916	46
221	20230915	151200	132282915	1916	1911	1916	1911	647
222	20230915	151100	131045352	1911	1911	1911	1911	58
223	20230915	151000	130934514	1910	1911	1911	1910	37
224	20230915	150900	130863833	1911	1911	1911	1911	46
225	20230915	150800	130775927	1911	1911	1911	1911	46
226	20230915	150700	130688021	1911	1911	1911	1911	13
227	20230915	150600	130663178	1902	1911	1912	1902	122
228	20230915	150500	130430507	1901	1906	1912	1900	143
229	20230915	150400	130158243	1892	1911	1911	1892	600
230	20230915	150300	129021560	1911	1912	1912	1911	80
231	20230915	150200	128868668	1912	1912	1912	1912	11
232	20230915	150100	128847636	1912	1910	1912	1910	110
233	20230915	150000	128637516	1912	1912	1912	1912	59
234	20230915	145900	128524708	1913	1913	1913	1913	34
235	20230915	145800	128459666	1913	1913	1913	1913	12
236	20230915	145700	128436710	1913	1913	1913	1913	30
237	20230915	145600	128379320	1914	1914	1914	1914	0
238	20230915	145500	128379320	1914	1915	1915	1914	89
239	20230915	145400	128208928	1915	1915	1915	1915	38
240	20230915	145300	128136158	1916	1916	1916	1916	23
241	20230915	145200	128092090	1916	1915	1916	1914	62
242	20230915	145100	127973380	1916	1916	1916	1916	23
243	20230915	145000	127929312	1916	1916	1916	1916	0
244	20230915	144900	127929312	1916	1916	1916	1916	11
245	20230915	144800	127908236	1916	1917	1917	1916	64
246	20230915	144700	127785600	1917	1917	1917	1916	93
247	20230915	144600	127607320	1917	1916	1917	1916	12
248	20230915	144500	127584317	1915	1915	1915	1915	12
249	20230915	144400	127561337	1916	1917	1920	1916	165
250	20230915	144300	127245169	1917	1917	1917	1917	10
251	20230915	144200	127225999	1918	1917	1918	1917	23
252	20230915	144100	127181897	1918	1917	1918	1916	141
253	20230915	144000	126911542	1917	1918	1918	1917	45
254	20230915	143900	126825239	1921	1921	1921	1921	0
255	20230915	143800	126825239	1921	1916	1921	1916	8
256	20230915	143700	126809886	1921	1916	1921	1916	9
257	20230915	143600	126792612	1921	1918	1921	1918	713
258	20230915	143500	125423767	1919	1919	1919	1919	66
259	20230915	143400	125297113	1920	1920	1920	1920	0
260	20230915	143300	125297113	1920	1907	1920	1905	5672
261	20230915	143200	114412357	1907	1908	1909	1907	1409
262	20230915	143100	111722658	1907	1907	1907	1907	13
263	20230915	143000	111697867	1908	1907	1908	1907	51
264	20230915	142900	111600575	1907	1908	1908	1907	15
265	20230915	142800	111571959	1908	1908	1908	1908	90
266	20230915	142700	111400239	1909	1909	1909	1909	0
267	20230915	142600	111400239	1909	1909	1909	1909	0
268	20230915	142500	111400239	1909	1906	1909	1906	721
269	20230915	142400	110024364	1909	1909	1909	1909	0
270	20230915	142300	110024364	1909	1909	1909	1909	0
271	20230915	142200	110024364	1909	1905	1909	1905	150
272	20230915	142100	109738525	1904	1904	1904	1904	0
273	20230915	142000	109738525	1904	1904	1904	1904	0
274	20230915	141900	109738525	1904	1904	1904	1904	0
275	20230915	141800	109738525	1904	1903	1904	1903	454
276	20230915	141700	108874531	1895	1895	1895	1895	154
277	20230915	141600	108582701	1895	1902	1902	1895	79
278	20230915	141500	108432940	1904	1904	1904	1904	0
279	20230915	141400	108432940	1904	1905	1905	1904	661
280	20230915	141300	107173744	1905	1905	1905	1905	2222
281	20230915	141200	102940834	1905	1905	1905	1905	126
282	20230915	141100	102700804	1905	1905	1905	1905	0
283	20230915	141000	102700804	1905	1905	1905	1905	0
284	20230915	140900	102700804	1905	1905	1905	1905	0
285	20230915	140800	102700804	1905	1902	1905	1902	50
286	20230915	140700	102605557	1905	1905	1905	1905	0
287	20230915	140600	102605557	1905	1903	1905	1903	80
288	20230915	140500	102453199	1903	1903	1903	1903	16
289	20230915	140400	102422751	1903	1903	1903	1903	12
290	20230915	140300	102399915	1902	1902	1902	1902	100
291	20230915	140200	102209715	1902	1902	1902	1902	50
292	20230915	140100	102114615	1903	1903	1903	1903	99
293	20230915	140000	101926218	1904	1889	1904	1889	457
294	20230915	135900	101062842	1889	1900	1900	1889	3556
295	20230915	135800	94332873	1909	1909	1909	1909	0
296	20230915	135700	94332873	1909	1909	1909	1909	0
297	20230915	135600	94332873	1909	1909	1909	1909	0
298	20230915	135500	94332873	1909	1909	1909	1909	0
299	20230915	135400	94332873	1909	1909	1909	1909	0
300	20230915	135300	94332873	1909	1903	1909	1903	163
301	20230915	135200	94022672	1903	1903	1903	1903	25
302	20230915	135100	93975097	1903	1900	1909	1900	120
303	20230915	135000	93747046	1900	1909	1909	1900	272
304	20230915	134900	93227843	1909	1909	1909	1909	0
305	20230915	134800	93227843	1909	1909	1909	1909	0
306	20230915	134700	93227843	1909	1909	1909	1909	1
307	20230915	134600	93225934	1909	1909	1909	1909	20
308	20230915	134500	93187754	1909	1909	1909	1909	0
309	20230915	134400	93187754	1909	1909	1909	1909	0
310	20230915	134300	93187754	1909	1909	1909	1909	0
311	20230915	134200	93187754	1909	1909	1909	1909	0
312	20230915	134100	93187754	1909	1909	1909	1909	0
313	20230915	134000	93187754	1909	1909	1909	1909	0
314	20230915	133900	93187754	1909	1909	1909	1909	6
315	20230915	133800	93176300	1909	1909	1909	1909	0
316	20230915	133700	93176300	1909	1909	1909	1909	1
317	20230915	133600	93174391	1909	1906	1909	1906	134
318	20230915	133500	92918951	1909	1909	1909	1909	0
319	20230915	133400	92918951	1909	1909	1909	1909	0
320	20230915	133300	92918951	1909	1909	1909	1909	0
321	20230915	133200	92918951	1909	1909	1909	1909	0
322	20230915	133100	92918951	1909	1909	1909	1909	0
323	20230915	133000	92918951	1909	1900	1909	1900	204
324	20230915	132900	92530298	1900	1900	1900	1900	0
325	20230915	132800	92530298	1900	1900	1900	1900	5
326	20230915	132700	92520798	1909	1909	1909	1909	2
327	20230915	132600	92516980	1909	1909	1909	1909	0
328	20230915	132500	92516980	1909	1909	1909	1909	0
329	20230915	132400	92516980	1909	1909	1909	1909	5
330	20230915	132300	92507435	1909	1908	1909	1908	20
331	20230915	132200	92469273	1908	1900	1908	1900	2030
332	20230915	132100	88611813	1900	1900	1900	1900	0
333	20230915	132000	88611813	1900	1900	1900	1900	52
334	20230915	131900	88513013	1900	1900	1900	1900	20
335	20230915	131800	88475013	1908	1907	1908	1907	780
336	20230915	131700	86987164	1907	1905	1907	1905	1000
337	20230915	131600	85080874	1896	1896	1896	1896	0
338	20230915	131500	85080874	1896	1896	1896	1896	0
339	20230915	131400	85080874	1896	1896	1896	1896	13
340	20230915	131300	85056226	1896	1896	1896	1896	0
341	20230915	131200	85056226	1896	1896	1896	1896	0
342	20230915	131100	85056226	1896	1896	1896	1896	0
343	20230915	131000	85056226	1896	1896	1896	1896	0
344	20230915	130900	85056226	1896	1896	1896	1896	0
345	20230915	130800	85056226	1896	1896	1896	1896	0
346	20230915	130700	85056226	1896	1896	1896	1896	0
347	20230915	130600	85056226	1896	1896	1896	1896	0
348	20230915	130500	85056226	1896	1896	1896	1896	0
349	20230915	130400	85056226	1896	1896	1896	1896	287
350	20230915	130300	84512074	1895	1894	1895	1894	38
351	20230915	130200	84440089	1894	1895	1895	1894	508
352	20230915	130100	83477622	1895	1895	1895	1895	5
353	20230915	130000	83468147	1895	1895	1895	1895	0
354	20230915	125900	83468147	1895	1895	1896	1895	44
355	20230915	125800	83384755	1896	1896	1896	1896	340
356	20230915	125700	82740115	1896	1896	1896	1896	0
357	20230915	125600	82740115	1896	1896	1896	1896	0
358	20230915	125500	82740115	1896	1896	1896	1896	0
359	20230915	125400	82740115	1896	1896	1896	1896	0
360	20230915	125300	82740115	1896	1896	1896	1896	0
361	20230915	125200	82740115	1896	1896	1896	1896	0
362	20230915	125100	82740115	1896	1896	1896	1896	25
363	20230915	125000	82692715	1896	1896	1896	1896	163
364	20230915	124900	82383667	1896	1896	1896	1896	0
365	20230915	124800	82383667	1896	1896	1896	1896	0
366	20230915	124700	82383667	1896	1896	1896	1896	13
367	20230915	124600	82359019	1896	1896	1896	1896	0
368	20230915	124500	82359019	1896	1896	1896	1896	0
369	20230915	124400	82359019	1896	1896	1896	1896	0
370	20230915	124300	82359019	1896	1896	1896	1896	0
371	20230915	124200	82359019	1896	1896	1896	1896	251
372	20230915	124100	81883123	1896	1896	1896	1896	1
373	20230915	124000	81881227	1907	1907	1907	1907	0
374	20230915	123900	81881227	1907	1907	1907	1907	0
375	20230915	123800	81881227	1907	1907	1907	1907	0
376	20230915	123700	81881227	1907	1907	1907	1907	0
377	20230915	123600	81881227	1907	1907	1907	1907	0
378	20230915	123500	81881227	1907	1907	1907	1907	1
379	20230915	123400	81879320	1905	1905	1905	1905	0
380	20230915	123300	81879320	1905	1905	1905	1905	1000
381	20230915	123200	79974320	1905	1905	1905	1905	0
382	20230915	123100	79974320	1905	1896	1905	1896	600
383	20230915	123000	78833420	1896	1896	1896	1896	100
384	20230915	122900	78643820	1896	1896	1896	1896	0
385	20230915	122800	78643820	1896	1896	1896	1896	0
386	20230915	122700	78643820	1896	1896	1896	1896	0
387	20230915	122600	78643820	1896	1896	1896	1896	25
388	20230915	122500	78596420	1895	1895	1895	1895	0
389	20230915	122400	78596420	1895	1895	1895	1895	0
390	20230915	122300	78596420	1895	1895	1895	1895	0
391	20230915	122200	78596420	1895	1895	1895	1895	1
392	20230915	122100	78594525	1895	1895	1895	1895	0
393	20230915	122000	78594525	1895	1895	1895	1895	0
394	20230915	121900	78594525	1895	1895	1895	1895	0
395	20230915	121800	78594525	1895	1895	1895	1895	0
396	20230915	121700	78594525	1895	1895	1895	1895	0
397	20230915	121600	78594525	1895	1896	1896	1895	563
398	20230915	121500	77527542	1896	1896	1896	1896	0
399	20230915	121400	77527542	1896	1896	1896	1896	0
400	20230915	121300	77527542	1896	1896	1896	1896	50
401	20230915	121200	77432742	1897	1897	1897	1897	0
402	20230915	121100	77432742	1897	1897	1897	1897	0
403	20230915	121000	77432742	1897	1897	1897	1897	0
404	20230915	120900	77432742	1897	1897	1897	1897	0
405	20230915	120800	77432742	1897	1897	1897	1897	0
406	20230915	120700	77432742	1897	1897	1897	1897	0
407	20230915	120600	77432742	1897	1897	1897	1897	0
408	20230915	120500	77432742	1897	1897	1897	1897	0
409	20230915	120400	77432742	1897	1897	1897	1897	0
410	20230915	120300	77432742	1897	1897	1897	1897	35
411	20230915	120200	77366347	1897	1897	1897	1897	46
412	20230915	120100	77279085	1897	1897	1898	1896	1271
413	20230915	120000	74868014	1897	1897	1897	1897	0
414	20230915	115900	74868014	1897	1897	1897	1897	0
415	20230915	115800	74868014	1897	1897	1897	1897	0
416	20230915	115700	74868014	1897	1897	1897	1897	0
417	20230915	115600	74868014	1897	1897	1897	1897	25
418	20230915	115500	74820589	1897	1897	1897	1897	25
419	20230915	115400	74773164	1897	1897	1897	1897	0
420	20230915	115300	74773164	1897	1897	1897	1897	0
421	20230915	115200	74773164	1897	1906	1906	1897	36
422	20230915	115100	74704863	1897	1897	1897	1897	1
423	20230915	115000	74702966	1906	1906	1906	1906	0
424	20230915	114900	74702966	1906	1906	1906	1906	0
425	20230915	114800	74702966	1906	1906	1906	1906	0
426	20230915	114700	74702966	1906	1906	1906	1906	0
427	20230915	114600	74702966	1906	1906	1906	1906	1
428	20230915	114500	74701060	1899	1899	1899	1899	0
429	20230915	114400	74701060	1899	1899	1899	1899	0
430	20230915	114300	74701060	1899	1899	1899	1899	0
431	20230915	114200	74701060	1899	1898	1899	1898	109
432	20230915	114100	74494146	1900	1900	1900	1900	556
433	20230915	114000	73437746	1900	1900	1900	1900	0
434	20230915	113900	73437746	1900	1901	1901	1900	199
435	20230915	113800	73059561	1901	1901	1901	1901	25
436	20230915	113700	73012036	1900	1900	1900	1900	0
437	20230915	113600	73012036	1900	1900	1900	1900	0
438	20230915	113500	73012036	1900	1901	1901	1900	26
439	20230915	113400	72962635	1900	1900	1900	1900	0
440	20230915	113300	72962635	1900	1900	1900	1900	25
441	20230915	113200	72915135	1900	1900	1900	1900	0
442	20230915	113100	72915135	1900	1900	1900	1900	30
443	20230915	113000	72858135	1906	1906	1906	1906	0
444	20230915	112900	72858135	1906	1906	1906	1906	0
445	20230915	112800	72858135	1906	1906	1906	1906	200
446	20230915	112700	72476935	1896	1896	1896	1896	0
447	20230915	112600	72476935	1896	1896	1896	1896	0
448	20230915	112500	72476935	1896	1896	1896	1896	0
449	20230915	112400	72476935	1896	1896	1896	1896	3828
450	20230915	112300	65219047	1896	1896	1896	1896	15
451	20230915	112200	65190607	1896	1896	1896	1896	15
452	20230915	112100	65162167	1894	1895	1896	1894	236
453	20230915	112000	64714953	1895	1895	1895	1895	207
454	20230915	111900	64322688	1896	1896	1896	1896	0
455	20230915	111800	64322688	1896	1896	1896	1896	3
456	20230915	111700	64317000	1896	1896	1896	1895	1189
457	20230915	111600	62062705	1897	1897	1897	1897	20
458	20230915	111500	62024765	1898	1897	1898	1897	554
459	20230915	111400	60973813	1897	1897	1897	1897	10
460	20230915	111300	60954843	1897	1901	1901	1897	881
461	20230915	111200	59283231	1899	1901	1901	1899	66
462	20230915	111100	59157817	1901	1901	1901	1901	0
463	20230915	111000	59157817	1901	1901	1901	1901	25
464	20230915	110900	59110292	1901	1901	1901	1901	0
465	20230915	110800	59110292	1901	1901	1901	1901	0
466	20230915	110700	59110292	1901	1901	1901	1901	25
467	20230915	110600	59062767	1903	1903	1903	1903	0
468	20230915	110500	59062767	1903	1903	1903	1903	0
469	20230915	110400	59062767	1903	1903	1903	1903	8
470	20230915	110300	59047543	1903	1903	1903	1903	27
471	20230915	110200	58996162	1904	1904	1904	1904	0
472	20230915	110100	58996162	1904	1904	1904	1904	0
473	20230915	110000	58996162	1904	1904	1904	1904	0
474	20230915	105900	58996162	1904	1902	1904	1901	62
475	20230915	105800	58878221	1907	1907	1907	1907	1
476	20230915	105700	58876314	1899	1901	1901	1899	27
477	20230915	105600	58825037	1910	1910	1910	1910	0
478	20230915	105500	58825037	1910	1910	1910	1910	0
479	20230915	105400	58825037	1910	1910	1910	1910	29
480	20230915	105300	58769647	1910	1910	1910	1910	0
481	20230915	105200	58769647	1910	1910	1910	1910	20
482	20230915	105100	58731447	1900	1900	1900	1900	437
483	20230915	105000	57901147	1900	1900	1900	1900	17
484	20230915	104900	57868847	1911	1910	1911	1910	480
485	20230915	104800	56952018	1911	1911	1911	1911	1
486	20230915	104700	56950107	1911	1910	1911	1910	75
487	20230915	104600	56806783	1911	1910	1911	1910	19
488	20230915	104500	56770475	1906	1906	1906	1906	0
489	20230915	104400	56770475	1906	1904	1906	1904	5143
490	20230915	104300	46969070	1905	1905	1905	1905	0
491	20230915	104200	46969070	1905	1905	1905	1905	0
492	20230915	104100	46969070	1905	1905	1905	1905	0
493	20230915	104000	46969070	1905	1905	1905	1905	0
494	20230915	103900	46969070	1905	1905	1905	1905	0
495	20230915	103800	46969070	1905	1905	1905	1905	0
496	20230915	103700	46969070	1905	1899	1905	1899	38
497	20230915	103600	46896902	1898	1900	1900	1898	11
498	20230915	103500	46876010	1905	1905	1905	1905	1
499	20230915	103400	46874105	1906	1906	1906	1906	36
500	20230915	103300	46805489	1909	1909	1909	1909	7
501	20230915	103200	46792126	1910	1909	1910	1909	3
502	20230915	103100	46786398	1910	1910	1910	1910	0
503	20230915	103000	46786398	1910	1910	1910	1910	0
504	20230915	102900	46786398	1910	1910	1910	1910	0
505	20230915	102800	46786398	1910	1910	1910	1910	0
506	20230915	102700	46786398	1910	1910	1910	1910	0
507	20230915	102600	46786398	1910	1910	1910	1910	2
508	20230915	102500	46782578	1912	1912	1912	1912	1
509	20230915	102400	46780666	1914	1914	1914	1914	0
510	20230915	102300	46780666	1914	1914	1914	1914	0
511	20230915	102200	46780666	1914	1914	1914	1914	1
512	20230915	102100	46778752	1906	1914	1914	1906	2050
513	20230915	102000	42870694	1914	1912	1914	1912	90
514	20230915	101900	42698485	1912	1909	1912	1909	61
515	20230915	101800	42581954	1909	1909	1909	1909	50
516	20230915	101700	42486504	1910	1908	1910	1908	743
517	20230915	101600	41068170	1910	1910	1910	1910	1
518	20230915	101500	41066260	1909	1909	1909	1909	42
519	20230915	101400	40986082	1906	1906	1906	1906	161
520	20230915	101300	40679216	1906	1904	1906	1900	5026
521	20230915	101200	31109806	1906	1905	1906	1905	91
522	20230915	101100	30936449	1906	1906	1906	1906	59
523	20230915	101000	30823995	1906	1906	1906	1906	0
524	20230915	100900	30823995	1906	1906	1906	1906	150
525	20230915	100800	30538095	1910	1910	1910	1910	0
526	20230915	100700	30538095	1910	1910	1910	1910	0
527	20230915	100600	30538095	1910	1910	1910	1910	0
528	20230915	100500	30538095	1910	1910	1910	1910	0
529	20230915	100400	30538095	1910	1907	1910	1907	59
530	20230915	100300	30425502	1909	1909	1909	1909	0
531	20230915	100200	30425502	1909	1909	1909	1909	0
532	20230915	100100	30425502	1909	1909	1909	1909	0
533	20230915	100000	30425502	1909	1906	1909	1906	159
534	20230915	095900	30122083	1905	1905	1905	1905	11
535	20230915	095800	30101128	1906	1906	1906	1906	141
536	20230915	095700	29832382	1906	1906	1906	1906	0
537	20230915	095600	29832382	1906	1901	1906	1901	583
538	20230915	095500	28723464	1904	1904	1904	1904	0
539	20230915	095400	28723464	1904	1904	1904	1904	22
540	20230915	095300	28681576	1906	1903	1906	1903	589
541	20230915	095200	27560695	1903	1903	1903	1903	0
542	20230915	095100	27560695	1903	1903	1903	1903	5
543	20230915	095000	27551180	1902	1902	1902	1902	8
544	20230915	094900	27535964	1902	1902	1902	1902	90
545	20230915	094800	27364784	1902	1902	1902	1902	0
546	20230915	094700	27364784	1902	1902	1902	1902	0
547	20230915	094600	27364784	1902	1902	1902	1902	1
548	20230915	094500	27362882	1901	1901	1901	1901	1
549	20230915	094400	27360981	1902	1902	1902	1902	0
550	20230915	094300	27360981	1902	1902	1902	1902	8
551	20230915	094200	27345765	1902	1902	1902	1902	28
552	20230915	094100	27292509	1903	1903	1903	1903	0
553	20230915	094000	27292509	1903	1906	1906	1903	166
554	20230915	093900	26976188	1906	1906	1906	1906	0
555	20230915	093800	26976188	1906	1906	1906	1906	40
556	20230915	093700	26899948	1906	1906	1906	1906	113
557	20230915	093600	26684570	1906	1906	1906	1906	2
558	20230915	093500	26680758	1906	1906	1906	1906	10
559	20230915	093400	26661698	1906	1906	1906	1906	5
560	20230915	093300	26652168	1904	1906	1906	1904	153
561	20230915	093200	26360578	1906	1897	1907	1897	1040
562	20230915	093100	24386499	1907	1907	1907	1907	10
563	20230915	093000	24367429	1907	1907	1907	1907	110
564	20230915	092900	24157659	1907	1907	1907	1907	0
565	20230915	092800	24157659	1907	1898	1907	1897	203
566	20230915	092700	23772529	1897	1897	1897	1897	0
567	20230915	092600	23772529	1897	1893	1897	1893	1328
568	20230915	092500	21254128	1893	1893	1893	1893	0
569	20230915	092400	21254128	1893	1893	1893	1893	43
570	20230915	092300	21172729	1895	1896	1897	1895	124
571	20230915	092200	20937624	1896	1896	1896	1896	1
572	20230915	092100	20935728	1895	1895	1895	1895	0
573	20230915	092000	20935728	1895	1895	1895	1895	0
574	20230915	091900	20935728	1895	1897	1897	1895	14
575	20230915	091800	20909196	1895	1895	1895	1895	0
576	20230915	091700	20909196	1895	1895	1895	1895	1
577	20230915	091600	20907301	1896	1896	1896	1896	838
578	20230915	091500	19318453	1896	1897	1897	1896	622
579	20230915	091400	18139140	1906	1897	1906	1896	204
580	20230915	091300	17752316	1897	1908	1908	1897	46
581	20230915	091200	17665043	1907	1895	1907	1895	1029
582	20230915	091100	15712035	1895	1895	1907	1894	974
583	20230915	091000	13865668	1896	1899	1907	1896	2690
584	20230915	090900	8764266	1909	1909	1909	1909	1
585	20230915	090800	8762357	1909	1909	1909	1909	0
586	20230915	090700	8762357	1909	1909	1909	1909	0
587	20230915	090600	8762357	1909	1909	1909	1909	326
588	20230915	090500	8140023	1909	1909	1909	1909	0
589	20230915	090400	8140023	1909	1898	1909	1897	38
590	20230915	090300	8067619	1899	1905	1905	1899	30
591	20230915	090200	8010565	1920	1892	1920	1891	1043
592	20230915	090100	6027984	1890	1897	1897	1890	545
593	20230915	090000	4997143	1897	1905	1905	1897	2625