KissMeData/018700/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185800	71981842	1890	1890	1890	1890	466
3	20230906	185700	71981842	1890	1890	1890	1890	0
4	20230906	185600	71981842	1890	1890	1890	1890	0
5	20230906	185500	71981842	1890	1890	1890	1890	0
6	20230906	185400	71981842	1890	1890	1890	1890	0
7	20230906	185300	71981842	1890	1890	1890	1890	0
8	20230906	185200	71981842	1890	1890	1890	1890	0
9	20230906	185100	71981842	1890	1890	1890	1890	0
10	20230906	185000	71981842	1890	1890	1890	1890	0
11	20230906	184900	71981842	1890	1890	1890	1890	0
12	20230906	184800	71981842	1890	1890	1890	1890	0
13	20230906	184700	71981842	1890	1890	1890	1890	0
14	20230906	184600	71981842	1890	1890	1890	1890	0
15	20230906	184500	71981842	1890	1890	1890	1890	0
16	20230906	184400	71981842	1890	1890	1890	1890	0
17	20230906	184300	71981842	1890	1890	1890	1890	0
18	20230906	184200	71981842	1890	1890	1890	1890	0
19	20230906	184100	71981842	1890	1890	1890	1890	0
20	20230906	184000	71981842	1890	1890	1890	1890	0
21	20230906	183900	71981842	1890	1890	1890	1890	0
22	20230906	183800	71981842	1890	1890	1890	1890	0
23	20230906	183700	71981842	1890	1890	1890	1890	0
24	20230906	183600	71981842	1890	1890	1890	1890	0
25	20230906	183500	71981842	1890	1890	1890	1890	0
26	20230906	183400	71981842	1890	1890	1890	1890	0
27	20230906	183300	71981842	1890	1890	1890	1890	0
28	20230906	183200	71981842	1890	1890	1890	1890	0
29	20230906	183100	71981842	1890	1890	1890	1890	0
30	20230906	183000	71981842	1890	1890	1890	1890	0
31	20230906	182900	71981842	1890	1890	1890	1890	0
32	20230906	182800	71981842	1890	1890	1890	1890	466
33	20230906	182700	71981842	1890	1890	1890	1890	0
34	20230906	182600	71981842	1890	1890	1890	1890	0
35	20230906	182500	71981842	1890	1890	1890	1890	0
36	20230906	182400	71981842	1890	1890	1890	1890	0
37	20230906	182300	71981842	1890	1890	1890	1890	0
38	20230906	182200	71981842	1890	1890	1890	1890	0
39	20230906	182100	71981842	1890	1890	1890	1890	0
40	20230906	182000	71981842	1890	1890	1890	1890	0
41	20230906	181900	71981842	1890	1890	1890	1890	0
42	20230906	181800	71981842	1890	1890	1890	1890	0
43	20230906	181700	71981842	1890	1890	1890	1890	0
44	20230906	181600	71981842	1890	1890	1890	1890	0
45	20230906	181500	71981842	1890	1890	1890	1890	0
46	20230906	181400	71981842	1890	1890	1890	1890	0
47	20230906	181300	71981842	1890	1890	1890	1890	0
48	20230906	181200	71981842	1890	1890	1890	1890	0
49	20230906	181100	71981842	1890	1890	1890	1890	0
50	20230906	181000	71981842	1890	1890	1890	1890	0
51	20230906	180900	71981842	1890	1890	1890	1890	0
52	20230906	180800	71981842	1890	1890	1890	1890	0
53	20230906	180700	71981842	1890	1890	1890	1890	0
54	20230906	180600	71981842	1890	1890	1890	1890	0
55	20230906	180500	71981842	1890	1890	1890	1890	0
56	20230906	180400	71981842	1890	1890	1890	1890	0
57	20230906	180300	71981842	1890	1890	1890	1890	0
58	20230906	180200	71981842	1890	1890	1890	1890	0
59	20230906	180100	71981842	1890	1890	1890	1890	0
60	20230906	180000	71981842	1890	1890	1890	1890	0
61	20230906	175900	71981842	1890	1890	1890	1890	0
62	20230906	175800	71981842	1890	1890	1890	1890	466
63	20230906	175700	71981842	1890	1890	1890	1890	0
64	20230906	175600	71981842	1890	1890	1890	1890	0
65	20230906	175500	71981842	1890	1890	1890	1890	0
66	20230906	175400	71981842	1890	1890	1890	1890	0
67	20230906	175300	71981842	1890	1890	1890	1890	0
68	20230906	175200	71981842	1890	1890	1890	1890	0
69	20230906	175100	71981842	1890	1890	1890	1890	0
70	20230906	175000	71981842	1890	1890	1890	1890	0
71	20230906	174900	71981842	1890	1890	1890	1890	0
72	20230906	174800	71981842	1890	1890	1890	1890	0
73	20230906	174700	71981842	1890	1890	1890	1890	0
74	20230906	174600	71981842	1890	1890	1890	1890	0
75	20230906	174500	71981842	1890	1890	1890	1890	0
76	20230906	174400	71981842	1890	1890	1890	1890	0
77	20230906	174300	71981842	1890	1890	1890	1890	0
78	20230906	174200	71981842	1890	1890	1890	1890	0
79	20230906	174100	71981842	1890	1890	1890	1890	0
80	20230906	174000	71981842	1890	1890	1890	1890	0
81	20230906	173900	71981842	1890	1890	1890	1890	0
82	20230906	173800	71981842	1890	1890	1890	1890	0
83	20230906	173700	71981842	1890	1890	1890	1890	0
84	20230906	173600	71981842	1890	1890	1890	1890	0
85	20230906	173500	71981842	1890	1890	1890	1890	0
86	20230906	173400	71981842	1890	1890	1890	1890	0
87	20230906	173300	71981842	1890	1890	1890	1890	0
88	20230906	173200	71981842	1890	1890	1890	1890	0
89	20230906	173100	71981842	1890	1890	1890	1890	0
90	20230906	173000	71981842	1890	1890	1890	1890	0
91	20230906	172900	71981842	1890	1890	1890	1890	0
92	20230906	172800	71981842	1890	1890	1890	1890	466
93	20230906	172700	71981842	1890	1890	1890	1890	0
94	20230906	172600	71981842	1890	1890	1890	1890	0
95	20230906	172500	71981842	1890	1890	1890	1890	0
96	20230906	172400	71981842	1890	1890	1890	1890	0
97	20230906	172300	71981842	1890	1890	1890	1890	0
98	20230906	172200	71981842	1890	1890	1890	1890	0
99	20230906	172100	71981842	1890	1890	1890	1890	0
100	20230906	172000	71981842	1890	1890	1890	1890	0
101	20230906	171900	71981842	1890	1890	1890	1890	0
102	20230906	171800	71981842	1890	1890	1890	1890	0
103	20230906	171700	71981842	1890	1890	1890	1890	0
104	20230906	171600	71981842	1890	1890	1890	1890	0
105	20230906	171500	71981842	1890	1890	1890	1890	0
106	20230906	171400	71981842	1890	1890	1890	1890	0
107	20230906	171300	71981842	1890	1890	1890	1890	0
108	20230906	171200	71981842	1890	1890	1890	1890	0
109	20230906	171100	71981842	1890	1890	1890	1890	0
110	20230906	171000	71981842	1890	1890	1890	1890	0
111	20230906	170900	71981842	1890	1890	1890	1890	0
112	20230906	170800	71981842	1890	1890	1890	1890	0
113	20230906	170700	71981842	1890	1890	1890	1890	0
114	20230906	170600	71981842	1890	1890	1890	1890	0
115	20230906	170500	71981842	1890	1890	1890	1890	0
116	20230906	170400	71981842	1890	1890	1890	1890	0
117	20230906	170300	71981842	1890	1890	1890	1890	0
118	20230906	170200	71981842	1890	1890	1890	1890	0
119	20230906	170100	71981842	1890	1890	1890	1890	0
120	20230906	170000	71981842	1890	1890	1890	1890	0
121	20230906	165900	71981842	1890	1890	1890	1890	0
122	20230906	165800	71981842	1890	1890	1890	1890	466
123	20230906	165700	71981842	1890	1890	1890	1890	0
124	20230906	165600	71981842	1890	1890	1890	1890	0
125	20230906	165500	71981842	1890	1890	1890	1890	0
126	20230906	165400	71981842	1890	1890	1890	1890	0
127	20230906	165300	71981842	1890	1890	1890	1890	0
128	20230906	165200	71981842	1890	1890	1890	1890	0
129	20230906	165100	71981842	1890	1890	1890	1890	0
130	20230906	165000	71981842	1890	1890	1890	1890	0
131	20230906	164900	71981842	1890	1890	1890	1890	0
132	20230906	164800	71981842	1890	1890	1890	1890	0
133	20230906	164700	71981842	1890	1890	1890	1890	0
134	20230906	164600	71981842	1890	1890	1890	1890	0
135	20230906	164500	71981842	1890	1890	1890	1890	0
136	20230906	164400	71981842	1890	1890	1890	1890	0
137	20230906	164300	71981842	1890	1890	1890	1890	0
138	20230906	164200	71981842	1890	1890	1890	1890	0
139	20230906	164100	71981842	1890	1890	1890	1890	0
140	20230906	164000	71981842	1890	1890	1890	1890	0
141	20230906	163900	71981842	1890	1890	1890	1890	0
142	20230906	163800	71981842	1890	1890	1890	1890	0
143	20230906	163700	71981842	1890	1890	1890	1890	0
144	20230906	163600	71981842	1890	1890	1890	1890	0
145	20230906	163500	71981842	1890	1890	1890	1890	0
146	20230906	163400	71981842	1890	1890	1890	1890	0
147	20230906	163300	71981842	1890	1890	1890	1890	0
148	20230906	163200	71981842	1890	1890	1890	1890	0
149	20230906	163100	71981842	1890	1890	1890	1890	0
150	20230906	163000	71981842	1890	1890	1890	1890	0
151	20230906	162900	71981842	1890	1890	1890	1890	0
152	20230906	162800	71981842	1890	1890	1890	1890	466
153	20230906	162700	71981842	1890	1890	1890	1890	0
154	20230906	162600	71981842	1890	1890	1890	1890	0
155	20230906	162500	71981842	1890	1890	1890	1890	0
156	20230906	162400	71981842	1890	1890	1890	1890	0
157	20230906	162300	71981842	1890	1890	1890	1890	0
158	20230906	162200	71981842	1890	1890	1890	1890	0
159	20230906	162100	71981842	1890	1890	1890	1890	0
160	20230906	162000	71981842	1890	1890	1890	1890	0
161	20230906	161900	71981842	1890	1890	1890	1890	0
162	20230906	161800	71981842	1890	1890	1890	1890	0
163	20230906	161700	71981842	1890	1890	1890	1890	0
164	20230906	161600	71981842	1890	1890	1890	1890	0
165	20230906	161500	71981842	1890	1890	1890	1890	0
166	20230906	161400	71981842	1890	1890	1890	1890	0
167	20230906	161300	71981842	1890	1890	1890	1890	0
168	20230906	161200	71981842	1890	1890	1890	1890	0
169	20230906	161100	71981842	1890	1890	1890	1890	0
170	20230906	161000	71981842	1890	1890	1890	1890	0
171	20230906	160900	71981842	1890	1890	1890	1890	0
172	20230906	160800	71981842	1890	1890	1890	1890	0
173	20230906	160700	71981842	1890	1890	1890	1890	0
174	20230906	160600	71981842	1890	1890	1890	1890	0
175	20230906	160500	71981842	1890	1890	1890	1890	0
176	20230906	160400	71981842	1890	1890	1890	1890	0
177	20230906	160300	71981842	1890	1890	1890	1890	0
178	20230906	160200	71981842	1890	1890	1890	1890	0
179	20230906	160100	71981842	1890	1890	1890	1890	0
180	20230906	160000	71981842	1890	1890	1890	1890	0
181	20230906	155900	71981842	1890	1890	1890	1890	0
182	20230906	155800	71981842	1890	1890	1890	1890	466
183	20230906	155700	71981842	1890	1890	1890	1890	0
184	20230906	155600	71981842	1890	1890	1890	1890	0
185	20230906	155500	71981842	1890	1890	1890	1890	0
186	20230906	155400	71981842	1890	1890	1890	1890	0
187	20230906	155300	71981842	1890	1890	1890	1890	0
188	20230906	155200	71981842	1890	1890	1890	1890	0
189	20230906	155100	71981842	1890	1890	1890	1890	0
190	20230906	155000	71981842	1890	1890	1890	1890	0
191	20230906	154900	71981842	1890	1890	1890	1890	0
192	20230906	154800	71981842	1890	1890	1890	1890	0
193	20230906	154700	71981842	1890	1890	1890	1890	0
194	20230906	154600	71981842	1890	1890	1890	1890	0
195	20230906	154500	71981842	1890	1890	1890	1890	0
196	20230906	154400	71981842	1890	1890	1890	1890	0
197	20230906	154300	71981842	1890	1890	1890	1890	0
198	20230906	154200	71981842	1890	1890	1890	1890	0
199	20230906	154100	71981842	1890	1890	1890	1890	0
200	20230906	154000	71981842	1890	1890	1890	1890	0
201	20230906	153900	71981842	1890	1890	1890	1890	0
202	20230906	153800	71981842	1890	1890	1890	1890	0
203	20230906	153700	71981842	1890	1890	1890	1890	0
204	20230906	153600	71981842	1890	1890	1890	1890	0
205	20230906	153500	71981842	1890	1890	1890	1890	0
206	20230906	153400	71981842	1890	1890	1890	1890	0
207	20230906	153300	71981842	1890	1890	1890	1890	0
208	20230906	153200	71981842	1890	1890	1890	1890	0
209	20230906	153100	71981842	1890	1890	1890	1890	0
210	20230906	153000	71981842	1890	1890	1890	1890	466
211	20230906	152900	71101102	1874	1874	1874	1874	0
212	20230906	152800	71101102	1874	1874	1874	1874	0
213	20230906	152700	71101102	1874	1874	1874	1874	0
214	20230906	152600	71101102	1874	1874	1874	1874	0
215	20230906	152500	71101102	1874	1874	1874	1874	0
216	20230906	152400	71101102	1874	1874	1874	1874	0
217	20230906	152300	71101102	1874	1874	1874	1874	0
218	20230906	152200	71101102	1874	1874	1874	1874	0
219	20230906	152100	71101102	1874	1874	1874	1874	0
220	20230906	152000	71101102	1874	1874	1874	1874	0
221	20230906	151900	71101102	1874	1874	1874	1874	0
222	20230906	151800	71101102	1874	1874	1874	1874	200
223	20230906	151700	70726302	1872	1882	1882	1872	2650
224	20230906	151600	65749706	1888	1888	1888	1888	31
225	20230906	151500	65691178	1888	1888	1888	1888	0
226	20230906	151400	65691178	1888	1888	1888	1888	0
227	20230906	151300	65691178	1888	1888	1888	1888	0
228	20230906	151200	65691178	1888	1888	1888	1888	0
229	20230906	151100	65691178	1888	1888	1888	1888	0
230	20230906	151000	65691178	1888	1888	1888	1888	0
231	20230906	150900	65691178	1888	1888	1888	1888	0
232	20230906	150800	65691178	1888	1888	1888	1888	0
233	20230906	150700	65691178	1888	1888	1888	1888	0
234	20230906	150600	65691178	1888	1888	1888	1888	0
235	20230906	150500	65691178	1888	1888	1888	1888	0
236	20230906	150400	65691178	1888	1888	1888	1888	0
237	20230906	150300	65691178	1888	1888	1888	1888	117
238	20230906	150200	65470282	1888	1888	1888	1888	95
239	20230906	150100	65290922	1889	1889	1889	1889	0
240	20230906	150000	65290922	1889	1889	1889	1889	0
241	20230906	145900	65290922	1889	1889	1889	1889	214
242	20230906	145800	64886676	1889	1889	1889	1889	1
243	20230906	145700	64884787	1879	1879	1879	1879	0
244	20230906	145600	64884787	1879	1890	1890	1879	5468
245	20230906	145500	54599042	1888	1888	1888	1888	0
246	20230906	145400	54599042	1888	1888	1888	1888	0
247	20230906	145300	54599042	1888	1888	1888	1888	84
248	20230906	145200	54440450	1888	1888	1888	1888	123
249	20230906	145100	54208226	1888	1888	1888	1888	0
250	20230906	145000	54208226	1888	1888	1888	1888	0
251	20230906	144900	54208226	1888	1888	1888	1888	0
252	20230906	144800	54208226	1888	1888	1888	1888	106
253	20230906	144700	54008098	1888	1888	1888	1888	0
254	20230906	144600	54008098	1888	1888	1888	1888	0
255	20230906	144500	54008098	1888	1888	1888	1888	0
256	20230906	144400	54008098	1888	1888	1888	1888	0
257	20230906	144300	54008098	1888	1888	1888	1888	0
258	20230906	144200	54008098	1888	1888	1888	1888	0
259	20230906	144100	54008098	1888	1888	1888	1888	0
260	20230906	144000	54008098	1888	1886	1888	1883	2014
261	20230906	143900	50214347	1887	1887	1887	1887	0
262	20230906	143800	50214347	1887	1887	1887	1887	0
263	20230906	143700	50214347	1887	1887	1887	1887	104
264	20230906	143600	50018099	1888	1888	1888	1888	128
265	20230906	143500	49776435	1889	1889	1889	1889	0
266	20230906	143400	49776435	1889	1889	1889	1889	0
267	20230906	143300	49776435	1889	1889	1889	1889	0
268	20230906	143200	49776435	1889	1889	1889	1889	0
269	20230906	143100	49776435	1889	1889	1889	1889	0
270	20230906	143000	49776435	1889	1889	1889	1889	0
271	20230906	142900	49776435	1889	1889	1889	1889	0
272	20230906	142800	49776435	1889	1889	1889	1889	0
273	20230906	142700	49776435	1889	1889	1889	1889	0
274	20230906	142600	49776435	1889	1889	1889	1889	0
275	20230906	142500	49776435	1889	1889	1889	1889	0
276	20230906	142400	49776435	1889	1889	1889	1889	0
277	20230906	142300	49776435	1889	1889	1889	1889	0
278	20230906	142200	49776435	1889	1889	1889	1889	0
279	20230906	142100	49776435	1889	1889	1889	1889	900
280	20230906	142000	48076335	1889	1889	1889	1889	100
281	20230906	141900	47887435	1888	1888	1888	1888	148
282	20230906	141800	47608011	1889	1889	1889	1889	0
283	20230906	141700	47608011	1889	1889	1889	1889	62
284	20230906	141600	47490893	1888	1888	1888	1888	0
285	20230906	141500	47490893	1888	1888	1888	1888	0
286	20230906	141400	47490893	1888	1888	1888	1888	0
287	20230906	141300	47490893	1888	1888	1888	1888	136
288	20230906	141200	47234125	1888	1888	1888	1888	136
289	20230906	141100	46977357	1888	1888	1888	1888	98
290	20230906	141000	46792333	1888	1888	1888	1888	0
291	20230906	140900	46792333	1888	1888	1888	1888	0
292	20230906	140800	46792333	1888	1888	1888	1888	1
293	20230906	140700	46790445	1888	1888	1888	1888	0
294	20230906	140600	46790445	1888	1888	1888	1888	0
295	20230906	140500	46790445	1888	1888	1888	1888	1
296	20230906	140400	46788557	1887	1887	1887	1887	0
297	20230906	140300	46788557	1887	1887	1887	1887	982
298	20230906	140200	44935523	1887	1887	1887	1887	1
299	20230906	140100	44933636	1883	1883	1883	1883	0
300	20230906	140000	44933636	1883	1883	1883	1883	0
301	20230906	135900	44933636	1883	1883	1883	1883	0
302	20230906	135800	44933636	1883	1883	1883	1883	0
303	20230906	135700	44933636	1883	1883	1883	1883	0
304	20230906	135600	44933636	1883	1883	1883	1883	0
305	20230906	135500	44933636	1883	1883	1883	1883	0
306	20230906	135400	44933636	1883	1883	1883	1883	0
307	20230906	135300	44933636	1883	1883	1883	1883	0
308	20230906	135200	44933636	1883	1883	1883	1883	7
309	20230906	135100	44920455	1887	1887	1887	1887	0
310	20230906	135000	44920455	1887	1887	1887	1887	0
311	20230906	134900	44920455	1887	1887	1887	1887	0
312	20230906	134800	44920455	1887	1887	1887	1887	0
313	20230906	134700	44920455	1887	1887	1887	1887	0
314	20230906	134600	44920455	1887	1887	1887	1887	0
315	20230906	134500	44920455	1887	1887	1887	1887	0
316	20230906	134400	44920455	1887	1887	1887	1887	0
317	20230906	134300	44920455	1887	1887	1887	1887	0
318	20230906	134200	44920455	1887	1887	1887	1887	0
319	20230906	134100	44920455	1887	1887	1887	1887	0
320	20230906	134000	44920455	1887	1887	1887	1887	0
321	20230906	133900	44920455	1887	1887	1887	1887	0
322	20230906	133800	44920455	1887	1887	1887	1887	0
323	20230906	133700	44920455	1887	1887	1887	1887	0
324	20230906	133600	44920455	1887	1887	1887	1887	0
325	20230906	133500	44920455	1887	1887	1887	1887	1
326	20230906	133400	44918568	1886	1886	1886	1886	0
327	20230906	133300	44918568	1886	1886	1886	1886	1
328	20230906	133200	44916682	1883	1886	1886	1883	52
329	20230906	133100	44818763	1883	1883	1883	1883	0
330	20230906	133000	44818763	1883	1883	1883	1883	0
331	20230906	132900	44818763	1883	1883	1883	1883	8
332	20230906	132800	44803699	1887	1887	1887	1887	0
333	20230906	132700	44803699	1887	1887	1887	1887	0
334	20230906	132600	44803699	1887	1887	1887	1887	0
335	20230906	132500	44803699	1887	1886	1887	1886	795
336	20230906	132400	43303584	1887	1887	1887	1887	0
337	20230906	132300	43303584	1887	1887	1887	1887	0
338	20230906	132200	43303584	1887	1887	1887	1887	0
339	20230906	132100	43303584	1887	1887	1887	1887	0
340	20230906	132000	43303584	1887	1887	1887	1887	0
341	20230906	131900	43303584	1887	1887	1887	1887	0
342	20230906	131800	43303584	1887	1887	1887	1887	0
343	20230906	131700	43303584	1887	1887	1887	1887	0
344	20230906	131600	43303584	1887	1887	1887	1887	0
345	20230906	131500	43303584	1887	1887	1887	1887	0
346	20230906	131400	43303584	1887	1887	1887	1887	0
347	20230906	131300	43303584	1887	1887	1887	1887	1
348	20230906	131200	43301697	1885	1885	1885	1885	9
349	20230906	131100	43284732	1885	1885	1885	1885	0
350	20230906	131000	43284732	1885	1885	1885	1885	0
351	20230906	130900	43284732	1885	1885	1885	1885	0
352	20230906	130800	43284732	1885	1885	1885	1885	2
353	20230906	130700	43280962	1886	1886	1886	1886	0
354	20230906	130600	43280962	1886	1886	1886	1886	0
355	20230906	130500	43280962	1886	1886	1886	1886	0
356	20230906	130400	43280962	1886	1886	1886	1886	0
357	20230906	130300	43280962	1886	1886	1886	1886	0
358	20230906	130200	43280962	1886	1886	1886	1886	50
359	20230906	130100	43186662	1886	1886	1886	1886	0
360	20230906	130000	43186662	1886	1886	1886	1886	4
361	20230906	125900	43179118	1886	1886	1886	1886	16
362	20230906	125800	43148942	1886	1886	1886	1886	501
363	20230906	125700	42204056	1886	1886	1886	1886	50
364	20230906	125600	42109756	1883	1886	1886	1883	54
365	20230906	125500	42008065	1886	1886	1886	1886	0
366	20230906	125400	42008065	1886	1886	1886	1886	0
367	20230906	125300	42008065	1886	1886	1886	1886	0
368	20230906	125200	42008065	1886	1886	1886	1886	0
369	20230906	125100	42008065	1886	1886	1886	1886	0
370	20230906	125000	42008065	1886	1886	1886	1886	0
371	20230906	124900	42008065	1886	1886	1886	1886	0
372	20230906	124800	42008065	1886	1886	1886	1886	115
373	20230906	124700	41791175	1882	1882	1882	1882	0
374	20230906	124600	41791175	1882	1886	1886	1882	897
375	20230906	124500	40103013	1882	1882	1882	1882	0
376	20230906	124400	40103013	1882	1882	1882	1882	0
377	20230906	124300	40103013	1882	1882	1882	1882	95
378	20230906	124200	39924223	1882	1884	1884	1882	322
379	20230906	124100	39318099	1887	1887	1887	1887	0
380	20230906	124000	39318099	1887	1887	1887	1887	0
381	20230906	123900	39318099	1887	1887	1887	1887	0
382	20230906	123800	39318099	1887	1887	1887	1887	0
383	20230906	123700	39318099	1887	1887	1887	1887	0
384	20230906	123600	39318099	1887	1887	1887	1887	0
385	20230906	123500	39318099	1887	1887	1887	1887	0
386	20230906	123400	39318099	1887	1887	1887	1887	10
387	20230906	123300	39299229	1887	1888	1888	1887	31
388	20230906	123200	39240727	1888	1889	1889	1888	15
389	20230906	123100	39212397	1889	1889	1889	1889	0
390	20230906	123000	39212397	1889	1889	1889	1889	1
391	20230906	122900	39210508	1883	1883	1883	1883	0
392	20230906	122800	39210508	1883	1883	1883	1883	0
393	20230906	122700	39210508	1883	1883	1883	1883	9
394	20230906	122600	39193561	1889	1889	1889	1889	0
395	20230906	122500	39193561	1889	1889	1889	1889	0
396	20230906	122400	39193561	1889	1889	1889	1889	0
397	20230906	122300	39193561	1889	1889	1889	1889	0
398	20230906	122200	39193561	1889	1889	1889	1889	0
399	20230906	122100	39193561	1889	1889	1889	1889	1
400	20230906	122000	39191672	1882	1882	1882	1882	0
401	20230906	121900	39191672	1882	1882	1882	1882	0
402	20230906	121800	39191672	1882	1882	1882	1882	0
403	20230906	121700	39191672	1882	1882	1882	1882	0
404	20230906	121600	39191672	1882	1882	1882	1882	0
405	20230906	121500	39191672	1882	1882	1882	1882	0
406	20230906	121400	39191672	1882	1882	1882	1882	0
407	20230906	121300	39191672	1882	1882	1882	1882	0
408	20230906	121200	39191672	1882	1882	1882	1882	0
409	20230906	121100	39191672	1882	1883	1883	1882	27
410	20230906	121000	39140832	1886	1886	1886	1886	0
411	20230906	120900	39140832	1886	1886	1886	1886	0
412	20230906	120800	39140832	1886	1886	1886	1886	23
413	20230906	120700	39097454	1887	1887	1887	1887	0
414	20230906	120600	39097454	1887	1887	1887	1887	1002
415	20230906	120500	37206680	1889	1889	1889	1889	0
416	20230906	120400	37206680	1889	1889	1889	1889	0
417	20230906	120300	37206680	1889	1889	1889	1889	0
418	20230906	120200	37206680	1889	1889	1889	1889	0
419	20230906	120100	37206680	1889	1889	1889	1889	0
420	20230906	120000	37206680	1889	1889	1889	1889	0
421	20230906	115900	37206680	1889	1889	1889	1889	0
422	20230906	115800	37206680	1889	1889	1889	1889	0
423	20230906	115700	37206680	1889	1889	1889	1889	0
424	20230906	115600	37206680	1889	1889	1889	1889	0
425	20230906	115500	37206680	1889	1889	1889	1889	26
426	20230906	115400	37157566	1889	1889	1889	1889	127
427	20230906	115300	36917663	1889	1889	1889	1889	6
428	20230906	115200	36906329	1890	1890	1890	1890	0
429	20230906	115100	36906329	1890	1890	1890	1890	0
430	20230906	115000	36906329	1890	1890	1890	1890	0
431	20230906	114900	36906329	1890	1890	1890	1890	0
432	20230906	114800	36906329	1890	1890	1890	1890	0
433	20230906	114700	36906329	1890	1890	1890	1890	0
434	20230906	114600	36906329	1890	1890	1890	1890	0
435	20230906	114500	36906329	1890	1890	1890	1890	0
436	20230906	114400	36906329	1890	1890	1890	1890	0
437	20230906	114300	36906329	1890	1890	1890	1890	0
438	20230906	114200	36906329	1890	1890	1890	1890	0
439	20230906	114100	36906329	1890	1890	1890	1890	500
440	20230906	114000	35961329	1890	1890	1890	1890	0
441	20230906	113900	35961329	1890	1890	1890	1890	0
442	20230906	113800	35961329	1890	1890	1890	1890	1
443	20230906	113700	35959439	1890	1890	1890	1890	0
444	20230906	113600	35959439	1890	1890	1890	1890	0
445	20230906	113500	35959439	1890	1890	1890	1890	0
446	20230906	113400	35959439	1890	1890	1890	1890	0
447	20230906	113300	35959439	1890	1890	1890	1890	0
448	20230906	113200	35959439	1890	1890	1890	1890	0
449	20230906	113100	35959439	1890	1890	1890	1890	100
450	20230906	113000	35770439	1890	1890	1890	1890	0
451	20230906	112900	35770439	1890	1890	1890	1890	0
452	20230906	112800	35770439	1890	1890	1890	1890	0
453	20230906	112700	35770439	1890	1890	1890	1890	0
454	20230906	112600	35770439	1890	1890	1890	1890	0
455	20230906	112500	35770439	1890	1890	1890	1890	0
456	20230906	112400	35770439	1890	1890	1890	1890	0
457	20230906	112300	35770439	1890	1890	1890	1890	0
458	20230906	112200	35770439	1890	1890	1890	1890	0
459	20230906	112100	35770439	1890	1890	1890	1890	0
460	20230906	112000	35770439	1890	1890	1890	1890	0
461	20230906	111900	35770439	1890	1890	1890	1890	0
462	20230906	111800	35770439	1890	1890	1890	1890	0
463	20230906	111700	35770439	1890	1890	1890	1890	0
464	20230906	111600	35770439	1890	1890	1890	1890	0
465	20230906	111500	35770439	1890	1890	1890	1890	0
466	20230906	111400	35770439	1890	1890	1890	1890	1
467	20230906	111300	35768549	1890	1890	1890	1890	0
468	20230906	111200	35768549	1890	1890	1890	1890	0
469	20230906	111100	35768549	1890	1890	1890	1890	16
470	20230906	111000	35738309	1890	1890	1890	1890	1
471	20230906	110900	35736419	1890	1890	1890	1890	0
472	20230906	110800	35736419	1890	1890	1890	1890	0
473	20230906	110700	35736419	1890	1890	1890	1890	0
474	20230906	110600	35736419	1890	1890	1890	1890	22
475	20230906	110500	35694839	1890	1890	1890	1890	0
476	20230906	110400	35694839	1890	1890	1890	1890	0
477	20230906	110300	35694839	1890	1890	1890	1890	0
478	20230906	110200	35694839	1890	1890	1890	1890	15
479	20230906	110100	35666489	1890	1890	1890	1890	10
480	20230906	110000	35647589	1890	1890	1890	1890	10
481	20230906	105900	35628689	1890	1890	1890	1890	30
482	20230906	105800	35571989	1890	1890	1890	1890	0
483	20230906	105700	35571989	1890	1890	1890	1890	0
484	20230906	105600	35571989	1890	1890	1890	1890	0
485	20230906	105500	35571989	1890	1890	1890	1890	1
486	20230906	105400	35570099	1890	1890	1890	1890	74
487	20230906	105300	35430239	1890	1890	1890	1890	0
488	20230906	105200	35430239	1890	1890	1890	1890	194
489	20230906	105100	35063579	1890	1890	1890	1890	0
490	20230906	105000	35063579	1890	1890	1890	1890	0
491	20230906	104900	35063579	1890	1890	1890	1890	0
492	20230906	104800	35063579	1890	1890	1890	1890	0
493	20230906	104700	35063579	1890	1890	1890	1890	0
494	20230906	104600	35063579	1890	1890	1890	1890	276
495	20230906	104500	34541939	1890	1890	1890	1890	0
496	20230906	104400	34541939	1890	1890	1890	1890	706
497	20230906	104300	33207599	1890	1890	1890	1890	100
498	20230906	104200	33018599	1884	1884	1884	1884	0
499	20230906	104100	33018599	1884	1884	1884	1884	0
500	20230906	104000	33018599	1884	1884	1884	1884	0
501	20230906	103900	33018599	1884	1884	1884	1884	0
502	20230906	103800	33018599	1884	1884	1884	1884	0
503	20230906	103700	33018599	1884	1884	1884	1884	0
504	20230906	103600	33018599	1884	1884	1884	1884	150
505	20230906	103500	32735999	1892	1892	1892	1892	0
506	20230906	103400	32735999	1892	1892	1892	1892	0
507	20230906	103300	32735999	1892	1892	1892	1892	0
508	20230906	103200	32735999	1892	1892	1892	1892	0
509	20230906	103100	32735999	1892	1892	1892	1892	0
510	20230906	103000	32735999	1892	1892	1892	1892	0
511	20230906	102900	32735999	1892	1892	1892	1892	0
512	20230906	102800	32735999	1892	1892	1892	1892	0
513	20230906	102700	32735999	1892	1892	1892	1892	0
514	20230906	102600	32735999	1892	1892	1892	1892	0
515	20230906	102500	32735999	1892	1892	1892	1892	0
516	20230906	102400	32735999	1892	1892	1892	1892	0
517	20230906	102300	32735999	1892	1892	1892	1892	0
518	20230906	102200	32735999	1892	1892	1892	1892	0
519	20230906	102100	32735999	1892	1892	1892	1892	0
520	20230906	102000	32735999	1892	1892	1892	1892	0
521	20230906	101900	32735999	1892	1892	1892	1892	0
522	20230906	101800	32735999	1892	1882	1892	1882	2
523	20230906	101700	32732225	1893	1893	1893	1893	0
524	20230906	101600	32732225	1893	1893	1893	1893	7
525	20230906	101500	32718974	1887	1883	1887	1883	2733
526	20230906	101400	27568447	1882	1887	1887	1882	1342
527	20230906	101300	25041412	1883	1883	1883	1883	230
528	20230906	101200	24608322	1883	1883	1883	1883	80
529	20230906	101100	24457682	1883	1883	1883	1883	538
530	20230906	101000	23444628	1882	1882	1882	1882	0
531	20230906	100900	23444628	1882	1882	1882	1882	0
532	20230906	100800	23444628	1882	1884	1884	1882	3344
533	20230906	100700	17146080	1887	1887	1887	1887	0
534	20230906	100600	17146080	1887	1887	1887	1887	0
535	20230906	100500	17146080	1887	1887	1887	1887	2
536	20230906	100400	17142306	1887	1887	1887	1887	525
537	20230906	100300	16151631	1887	1887	1887	1887	0
538	20230906	100200	16151631	1887	1887	1887	1887	0
539	20230906	100100	16151631	1887	1887	1887	1887	1
540	20230906	100000	16149744	1883	1883	1883	1883	0
541	20230906	095900	16149744	1883	1883	1883	1883	0
542	20230906	095800	16149744	1883	1883	1883	1883	0
543	20230906	095700	16149744	1883	1883	1883	1883	0
544	20230906	095600	16149744	1883	1883	1883	1883	0
545	20230906	095500	16149744	1883	1883	1883	1883	0
546	20230906	095400	16149744	1883	1883	1883	1883	0
547	20230906	095300	16149744	1883	1883	1883	1883	0
548	20230906	095200	16149744	1883	1883	1883	1883	0
549	20230906	095100	16149744	1883	1883	1883	1883	213
550	20230906	095000	15748665	1887	1887	1887	1887	1000
551	20230906	094900	13861665	1888	1888	1888	1888	0
552	20230906	094800	13861665	1888	1888	1888	1888	0
553	20230906	094700	13861665	1888	1890	1890	1888	122
554	20230906	094600	13631327	1897	1897	1897	1897	0
555	20230906	094500	13631327	1897	1897	1897	1897	0
556	20230906	094400	13631327	1897	1897	1897	1897	0
557	20230906	094300	13631327	1897	1890	1897	1890	5
558	20230906	094200	13621870	1897	1897	1897	1897	0
559	20230906	094100	13621870	1897	1897	1897	1897	31
560	20230906	094000	13563063	1897	1897	1897	1897	0
561	20230906	093900	13563063	1897	1897	1897	1897	0
562	20230906	093800	13563063	1897	1897	1897	1897	0
563	20230906	093700	13563063	1897	1897	1897	1897	4
564	20230906	093600	13555475	1897	1897	1897	1897	0
565	20230906	093500	13555475	1897	1897	1897	1897	1
566	20230906	093400	13553578	1897	1897	1897	1897	0
567	20230906	093300	13553578	1897	1897	1897	1897	1
568	20230906	093200	13551681	1897	1897	1897	1897	0
569	20230906	093100	13551681	1897	1897	1897	1897	1
570	20230906	093000	13549784	1897	1897	1897	1897	1
571	20230906	092900	13547887	1890	1890	1890	1890	0
572	20230906	092800	13547887	1890	1890	1890	1890	0
573	20230906	092700	13547887	1890	1890	1890	1890	0
574	20230906	092600	13547887	1890	1890	1890	1890	3
575	20230906	092500	13542217	1890	1890	1890	1890	0
576	20230906	092400	13542217	1890	1890	1890	1890	0
577	20230906	092300	13542217	1890	1890	1890	1890	0
578	20230906	092200	13542217	1890	1890	1890	1890	0
579	20230906	092100	13542217	1890	1890	1890	1890	50
580	20230906	092000	13447717	1892	1895	1895	1892	201
581	20230906	091900	13067422	1892	1892	1892	1892	0
582	20230906	091800	13067422	1892	1892	1892	1892	0
583	20230906	091700	13067422	1892	1890	1892	1890	1000
584	20230906	091600	11176422	1887	1890	1890	1887	299
585	20230906	091500	10611321	1890	1891	1891	1890	704
586	20230906	091400	9280261	1891	1890	1921	1885	12
587	20230906	091300	9257516	1942	1944	1944	1898	100
588	20230906	091200	9067243	1949	1891	1949	1891	95
589	20230906	091100	8883248	1889	1880	1889	1880	3457
590	20230906	091000	2369413	1880	1880	1880	1880	1
591	20230906	090900	2367533	1881	1881	1881	1881	4
592	20230906	090800	2360009	1881	1881	1881	1881	1
593	20230906	090700	2358128	1866	1866	1866	1866	0
594	20230906	090600	2358128	1866	1866	1866	1866	381
595	20230906	090500	1647182	1866	1866	1866	1866	74
596	20230906	090400	1509098	1872	1872	1872	1872	713
597	20230906	090300	174362	1872	1872	1872	1872	0
598	20230906	090200	174362	1872	1872	1872	1872	6
599	20230906	090100	163130	1864	1873	1873	1864	49
600	20230906	090000	71443	1873	1881	1881	1873	38