KissMeData/001000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183200	40441838	1876	1876	1876	1876	1288
3	20230915	183100	40441838	1876	1876	1876	1876	0
4	20230915	183000	40441838	1876	1876	1876	1876	0
5	20230915	182900	40441838	1876	1876	1876	1876	0
6	20230915	182800	40441838	1876	1876	1876	1876	0
7	20230915	182700	40441838	1876	1876	1876	1876	0
8	20230915	182600	40441838	1876	1876	1876	1876	0
9	20230915	182500	40441838	1876	1876	1876	1876	0
10	20230915	182400	40441838	1876	1876	1876	1876	0
11	20230915	182300	40441838	1876	1876	1876	1876	0
12	20230915	182200	40441838	1876	1876	1876	1876	0
13	20230915	182100	40441838	1876	1876	1876	1876	0
14	20230915	182000	40441838	1876	1876	1876	1876	0
15	20230915	181900	40441838	1876	1876	1876	1876	0
16	20230915	181800	40441838	1876	1876	1876	1876	0
17	20230915	181700	40441838	1876	1876	1876	1876	0
18	20230915	181600	40441838	1876	1876	1876	1876	0
19	20230915	181500	40441838	1876	1876	1876	1876	0
20	20230915	181400	40441838	1876	1876	1876	1876	0
21	20230915	181300	40441838	1876	1876	1876	1876	0
22	20230915	181200	40441838	1876	1876	1876	1876	0
23	20230915	181100	40441838	1876	1876	1876	1876	0
24	20230915	181000	40441838	1876	1876	1876	1876	0
25	20230915	180900	40441838	1876	1876	1876	1876	0
26	20230915	180800	40441838	1876	1876	1876	1876	0
27	20230915	180700	40441838	1876	1876	1876	1876	0
28	20230915	180600	40441838	1876	1876	1876	1876	0
29	20230915	180500	40441838	1876	1876	1876	1876	0
30	20230915	180400	40441838	1876	1876	1876	1876	0
31	20230915	180300	40441838	1876	1876	1876	1876	0
32	20230915	180200	40441838	1876	1876	1876	1876	1288
33	20230915	180100	40441838	1876	1876	1876	1876	0
34	20230915	180000	40441838	1876	1876	1876	1876	0
35	20230915	175900	40441838	1876	1876	1876	1876	0
36	20230915	175800	40441838	1876	1876	1876	1876	0
37	20230915	175700	40441838	1876	1876	1876	1876	0
38	20230915	175600	40441838	1876	1876	1876	1876	0
39	20230915	175500	40441838	1876	1876	1876	1876	0
40	20230915	175400	40441838	1876	1876	1876	1876	0
41	20230915	175300	40441838	1876	1876	1876	1876	0
42	20230915	175200	40441838	1876	1876	1876	1876	0
43	20230915	175100	40441838	1876	1876	1876	1876	0
44	20230915	175000	40441838	1876	1876	1876	1876	0
45	20230915	174900	40441838	1876	1876	1876	1876	0
46	20230915	174800	40441838	1876	1876	1876	1876	0
47	20230915	174700	40441838	1876	1876	1876	1876	0
48	20230915	174600	40441838	1876	1876	1876	1876	0
49	20230915	174500	40441838	1876	1876	1876	1876	0
50	20230915	174400	40441838	1876	1876	1876	1876	0
51	20230915	174300	40441838	1876	1876	1876	1876	0
52	20230915	174200	40441838	1876	1876	1876	1876	0
53	20230915	174100	40441838	1876	1876	1876	1876	0
54	20230915	174000	40441838	1876	1876	1876	1876	0
55	20230915	173900	40441838	1876	1876	1876	1876	0
56	20230915	173800	40441838	1876	1876	1876	1876	0
57	20230915	173700	40441838	1876	1876	1876	1876	0
58	20230915	173600	40441838	1876	1876	1876	1876	0
59	20230915	173500	40441838	1876	1876	1876	1876	0
60	20230915	173400	40441838	1876	1876	1876	1876	0
61	20230915	173300	40441838	1876	1876	1876	1876	0
62	20230915	173200	40441838	1876	1876	1876	1876	1288
63	20230915	173100	40441838	1876	1876	1876	1876	0
64	20230915	173000	40441838	1876	1876	1876	1876	0
65	20230915	172900	40441838	1876	1876	1876	1876	0
66	20230915	172800	40441838	1876	1876	1876	1876	0
67	20230915	172700	40441838	1876	1876	1876	1876	0
68	20230915	172600	40441838	1876	1876	1876	1876	0
69	20230915	172500	40441838	1876	1876	1876	1876	0
70	20230915	172400	40441838	1876	1876	1876	1876	0
71	20230915	172300	40441838	1876	1876	1876	1876	0
72	20230915	172200	40441838	1876	1876	1876	1876	0
73	20230915	172100	40441838	1876	1876	1876	1876	0
74	20230915	172000	40441838	1876	1876	1876	1876	0
75	20230915	171900	40441838	1876	1876	1876	1876	0
76	20230915	171800	40441838	1876	1876	1876	1876	0
77	20230915	171700	40441838	1876	1876	1876	1876	0
78	20230915	171600	40441838	1876	1876	1876	1876	0
79	20230915	171500	40441838	1876	1876	1876	1876	0
80	20230915	171400	40441838	1876	1876	1876	1876	0
81	20230915	171300	40441838	1876	1876	1876	1876	0
82	20230915	171200	40441838	1876	1876	1876	1876	0
83	20230915	171100	40441838	1876	1876	1876	1876	0
84	20230915	171000	40441838	1876	1876	1876	1876	0
85	20230915	170900	40441838	1876	1876	1876	1876	0
86	20230915	170800	40441838	1876	1876	1876	1876	0
87	20230915	170700	40441838	1876	1876	1876	1876	0
88	20230915	170600	40441838	1876	1876	1876	1876	0
89	20230915	170500	40441838	1876	1876	1876	1876	0
90	20230915	170400	40441838	1876	1876	1876	1876	0
91	20230915	170300	40441838	1876	1876	1876	1876	0
92	20230915	170200	40441838	1876	1876	1876	1876	1288
93	20230915	170100	40441838	1876	1876	1876	1876	0
94	20230915	170000	40441838	1876	1876	1876	1876	0
95	20230915	165900	40441838	1876	1876	1876	1876	0
96	20230915	165800	40441838	1876	1876	1876	1876	0
97	20230915	165700	40441838	1876	1876	1876	1876	0
98	20230915	165600	40441838	1876	1876	1876	1876	0
99	20230915	165500	40441838	1876	1876	1876	1876	0
100	20230915	165400	40441838	1876	1876	1876	1876	0
101	20230915	165300	40441838	1876	1876	1876	1876	0
102	20230915	165200	40441838	1876	1876	1876	1876	0
103	20230915	165100	40441838	1876	1876	1876	1876	0
104	20230915	165000	40441838	1876	1876	1876	1876	0
105	20230915	164900	40441838	1876	1876	1876	1876	0
106	20230915	164800	40441838	1876	1876	1876	1876	0
107	20230915	164700	40441838	1876	1876	1876	1876	0
108	20230915	164600	40441838	1876	1876	1876	1876	0
109	20230915	164500	40441838	1876	1876	1876	1876	0
110	20230915	164400	40441838	1876	1876	1876	1876	0
111	20230915	164300	40441838	1876	1876	1876	1876	0
112	20230915	164200	40441838	1876	1876	1876	1876	0
113	20230915	164100	40441838	1876	1876	1876	1876	0
114	20230915	164000	40441838	1876	1876	1876	1876	0
115	20230915	163900	40441838	1876	1876	1876	1876	0
116	20230915	163800	40441838	1876	1876	1876	1876	0
117	20230915	163700	40441838	1876	1876	1876	1876	0
118	20230915	163600	40441838	1876	1876	1876	1876	0
119	20230915	163500	40441838	1876	1876	1876	1876	0
120	20230915	163400	40441838	1876	1876	1876	1876	0
121	20230915	163300	40441838	1876	1876	1876	1876	0
122	20230915	163200	40441838	1876	1876	1876	1876	1288
123	20230915	163100	40441838	1876	1876	1876	1876	0
124	20230915	163000	40441838	1876	1876	1876	1876	0
125	20230915	162900	40441838	1876	1876	1876	1876	0
126	20230915	162800	40441838	1876	1876	1876	1876	0
127	20230915	162700	40441838	1876	1876	1876	1876	0
128	20230915	162600	40441838	1876	1876	1876	1876	0
129	20230915	162500	40441838	1876	1876	1876	1876	0
130	20230915	162400	40441838	1876	1876	1876	1876	0
131	20230915	162300	40441838	1876	1876	1876	1876	0
132	20230915	162200	40441838	1876	1876	1876	1876	0
133	20230915	162100	40441838	1876	1876	1876	1876	0
134	20230915	162000	40441838	1876	1876	1876	1876	0
135	20230915	161900	40441838	1876	1876	1876	1876	0
136	20230915	161800	40441838	1876	1876	1876	1876	0
137	20230915	161700	40441838	1876	1876	1876	1876	0
138	20230915	161600	40441838	1876	1876	1876	1876	0
139	20230915	161500	40441838	1876	1876	1876	1876	0
140	20230915	161400	40441838	1876	1876	1876	1876	0
141	20230915	161300	40441838	1876	1876	1876	1876	0
142	20230915	161200	40441838	1876	1876	1876	1876	0
143	20230915	161100	40441838	1876	1876	1876	1876	0
144	20230915	161000	40441838	1876	1876	1876	1876	0
145	20230915	160900	40441838	1876	1876	1876	1876	0
146	20230915	160800	40441838	1876	1876	1876	1876	0
147	20230915	160700	40441838	1876	1876	1876	1876	0
148	20230915	160600	40441838	1876	1876	1876	1876	0
149	20230915	160500	40441838	1876	1876	1876	1876	0
150	20230915	160400	40441838	1876	1876	1876	1876	0
151	20230915	160300	40441838	1876	1876	1876	1876	0
152	20230915	160200	40441838	1876	1876	1876	1876	1288
153	20230915	160100	40441838	1876	1876	1876	1876	0
154	20230915	160000	40441838	1876	1876	1876	1876	0
155	20230915	155900	40441838	1876	1876	1876	1876	0
156	20230915	155800	40441838	1876	1876	1876	1876	0
157	20230915	155700	40441838	1876	1876	1876	1876	0
158	20230915	155600	40441838	1876	1876	1876	1876	0
159	20230915	155500	40441838	1876	1876	1876	1876	0
160	20230915	155400	40441838	1876	1876	1876	1876	0
161	20230915	155300	40441838	1876	1876	1876	1876	0
162	20230915	155200	40441838	1876	1876	1876	1876	0
163	20230915	155100	40441838	1876	1876	1876	1876	0
164	20230915	155000	40441838	1876	1876	1876	1876	0
165	20230915	154900	40441838	1876	1876	1876	1876	0
166	20230915	154800	40441838	1876	1876	1876	1876	0
167	20230915	154700	40441838	1876	1876	1876	1876	0
168	20230915	154600	40441838	1876	1876	1876	1876	0
169	20230915	154500	40441838	1876	1876	1876	1876	0
170	20230915	154400	40441838	1876	1876	1876	1876	0
171	20230915	154300	40441838	1876	1876	1876	1876	0
172	20230915	154200	40441838	1876	1876	1876	1876	0
173	20230915	154100	40441838	1876	1876	1876	1876	0
174	20230915	154000	40441838	1876	1876	1876	1876	0
175	20230915	153900	40441838	1876	1876	1876	1876	0
176	20230915	153800	40441838	1876	1876	1876	1876	0
177	20230915	153700	40441838	1876	1876	1876	1876	0
178	20230915	153600	40441838	1876	1876	1876	1876	0
179	20230915	153500	40441838	1876	1876	1876	1876	0
180	20230915	153400	40441838	1876	1876	1876	1876	0
181	20230915	153300	40441838	1876	1876	1876	1876	0
182	20230915	153200	40441838	1876	1876	1876	1876	1288
183	20230915	153100	40441838	1876	1876	1876	1876	0
184	20230915	153000	40441838	1876	1876	1876	1876	1288
185	20230915	152900	38025550	1878	1878	1878	1878	0
186	20230915	152800	38025550	1878	1878	1878	1878	0
187	20230915	152700	38025550	1878	1878	1878	1878	0
188	20230915	152600	38025550	1878	1878	1878	1878	0
189	20230915	152500	38025550	1878	1878	1878	1878	0
190	20230915	152400	38025550	1878	1878	1878	1878	0
191	20230915	152300	38025550	1878	1878	1878	1878	0
192	20230915	152200	38025550	1878	1878	1878	1878	0
193	20230915	152100	38025550	1878	1878	1878	1878	0
194	20230915	152000	38025550	1878	1878	1878	1878	0
195	20230915	151900	38025550	1878	1878	1878	1878	53
196	20230915	151800	37926016	1879	1879	1879	1879	0
197	20230915	151700	37926016	1879	1879	1879	1879	0
198	20230915	151600	37926016	1879	1879	1879	1879	0
199	20230915	151500	37926016	1879	1879	1879	1879	21
200	20230915	151400	37886557	1875	1875	1875	1875	0
201	20230915	151300	37886557	1875	1875	1875	1875	0
202	20230915	151200	37886557	1875	1875	1875	1875	0
203	20230915	151100	37886557	1875	1875	1875	1875	0
204	20230915	151000	37886557	1875	1875	1875	1875	1404
205	20230915	150900	35254057	1875	1875	1875	1875	0
206	20230915	150800	35254057	1875	1875	1875	1875	0
207	20230915	150700	35254057	1875	1879	1879	1875	141
208	20230915	150600	34989238	1875	1875	1875	1875	0
209	20230915	150500	34989238	1875	1875	1875	1875	0
210	20230915	150400	34989238	1875	1875	1875	1875	0
211	20230915	150300	34989238	1875	1875	1875	1875	0
212	20230915	150200	34989238	1875	1875	1875	1875	0
213	20230915	150100	34989238	1875	1875	1875	1875	0
214	20230915	150000	34989238	1875	1875	1875	1875	0
215	20230915	145900	34989238	1875	1877	1877	1875	1392
216	20230915	145800	32378199	1877	1877	1877	1877	0
217	20230915	145700	32378199	1877	1877	1877	1877	0
218	20230915	145600	32378199	1877	1877	1877	1877	0
219	20230915	145500	32378199	1877	1877	1877	1877	0
220	20230915	145400	32378199	1877	1877	1877	1877	0
221	20230915	145300	32378199	1877	1877	1877	1877	0
222	20230915	145200	32378199	1877	1877	1877	1877	0
223	20230915	145100	32378199	1877	1877	1877	1877	20
224	20230915	145000	32340659	1877	1877	1877	1877	0
225	20230915	144900	32340659	1877	1877	1877	1877	0
226	20230915	144800	32340659	1877	1877	1877	1877	0
227	20230915	144700	32340659	1877	1877	1877	1877	0
228	20230915	144600	32340659	1877	1877	1877	1877	0
229	20230915	144500	32340659	1877	1877	1877	1877	0
230	20230915	144400	32340659	1877	1877	1877	1877	0
231	20230915	144300	32340659	1877	1877	1877	1877	0
232	20230915	144200	32340659	1877	1877	1877	1877	0
233	20230915	144100	32340659	1877	1877	1877	1877	0
234	20230915	144000	32340659	1877	1877	1877	1877	0
235	20230915	143900	32340659	1877	1877	1877	1877	0
236	20230915	143800	32340659	1877	1877	1877	1877	0
237	20230915	143700	32340659	1877	1877	1877	1877	0
238	20230915	143600	32340659	1877	1877	1877	1877	0
239	20230915	143500	32340659	1877	1877	1877	1877	0
240	20230915	143400	32340659	1877	1877	1877	1877	1605
241	20230915	143300	29328074	1877	1877	1877	1877	0
242	20230915	143200	29328074	1877	1877	1877	1877	0
243	20230915	143100	29328074	1877	1877	1877	1877	0
244	20230915	143000	29328074	1877	1877	1877	1877	270
245	20230915	142900	28821284	1877	1877	1877	1877	0
246	20230915	142800	28821284	1877	1877	1877	1877	100
247	20230915	142700	28633584	1877	1877	1877	1877	0
248	20230915	142600	28633584	1877	1877	1877	1877	0
249	20230915	142500	28633584	1877	1877	1877	1877	500
250	20230915	142400	27695084	1876	1876	1876	1876	0
251	20230915	142300	27695084	1876	1875	1876	1875	901
252	20230915	142200	26005708	1876	1876	1876	1876	0
253	20230915	142100	26005708	1876	1876	1876	1876	0
254	20230915	142000	26005708	1876	1876	1876	1876	0
255	20230915	141900	26005708	1876	1876	1876	1876	0
256	20230915	141800	26005708	1876	1876	1876	1876	0
257	20230915	141700	26005708	1876	1876	1876	1876	0
258	20230915	141600	26005708	1876	1876	1876	1876	0
259	20230915	141500	26005708	1876	1876	1876	1876	0
260	20230915	141400	26005708	1876	1876	1876	1876	0
261	20230915	141300	26005708	1876	1876	1876	1876	0
262	20230915	141200	26005708	1876	1876	1876	1876	0
263	20230915	141100	26005708	1876	1876	1876	1876	0
264	20230915	141000	26005708	1876	1876	1876	1876	0
265	20230915	140900	26005708	1876	1876	1876	1876	0
266	20230915	140800	26005708	1876	1876	1876	1876	2502
267	20230915	140700	21311956	1880	1880	1880	1880	0
268	20230915	140600	21311956	1880	1880	1880	1880	0
269	20230915	140500	21311956	1880	1880	1880	1880	0
270	20230915	140400	21311956	1880	1880	1880	1880	0
271	20230915	140300	21311956	1880	1880	1880	1880	0
272	20230915	140200	21311956	1880	1880	1880	1880	50
273	20230915	140100	21217956	1880	1880	1880	1880	0
274	20230915	140000	21217956	1880	1880	1880	1880	1
275	20230915	135900	21216076	1876	1876	1876	1876	0
276	20230915	135800	21216076	1876	1876	1876	1876	0
277	20230915	135700	21216076	1876	1876	1876	1876	0
278	20230915	135600	21216076	1876	1876	1876	1876	0
279	20230915	135500	21216076	1876	1878	1878	1876	1654
280	20230915	135400	18111869	1879	1879	1879	1879	0
281	20230915	135300	18111869	1879	1879	1879	1879	0
282	20230915	135200	18111869	1879	1879	1879	1879	0
283	20230915	135100	18111869	1879	1879	1879	1879	0
284	20230915	135000	18111869	1879	1879	1879	1879	3
285	20230915	134900	18106232	1879	1879	1879	1879	10
286	20230915	134800	18087442	1879	1879	1879	1879	0
287	20230915	134700	18087442	1879	1879	1879	1879	266
288	20230915	134600	17587628	1881	1881	1881	1881	0
289	20230915	134500	17587628	1881	1881	1881	1881	0
290	20230915	134400	17587628	1881	1881	1881	1881	0
291	20230915	134300	17587628	1881	1881	1881	1881	0
292	20230915	134200	17587628	1881	1881	1881	1881	0
293	20230915	134100	17587628	1881	1881	1881	1881	0
294	20230915	134000	17587628	1881	1881	1881	1881	0
295	20230915	133900	17587628	1881	1881	1881	1881	0
296	20230915	133800	17587628	1881	1881	1881	1881	0
297	20230915	133700	17587628	1881	1881	1881	1881	0
298	20230915	133600	17587628	1881	1881	1881	1881	0
299	20230915	133500	17587628	1881	1881	1881	1881	0
300	20230915	133400	17587628	1881	1881	1881	1881	0
301	20230915	133300	17587628	1881	1881	1881	1881	0
302	20230915	133200	17587628	1881	1881	1881	1881	100
303	20230915	133100	17399528	1879	1879	1879	1879	0
304	20230915	133000	17399528	1879	1879	1879	1879	0
305	20230915	132900	17399528	1879	1879	1879	1879	21
306	20230915	132800	17360069	1879	1879	1879	1879	0
307	20230915	132700	17360069	1879	1879	1879	1879	9
308	20230915	132600	17343158	1880	1880	1880	1880	1
309	20230915	132500	17341278	1882	1882	1882	1882	0
310	20230915	132400	17341278	1882	1882	1882	1882	0
311	20230915	132300	17341278	1882	1882	1882	1882	0
312	20230915	132200	17341278	1882	1882	1882	1882	0
313	20230915	132100	17341278	1882	1882	1882	1882	10
314	20230915	132000	17322458	1882	1882	1882	1882	0
315	20230915	131900	17322458	1882	1882	1882	1882	0
316	20230915	131800	17322458	1882	1882	1882	1882	0
317	20230915	131700	17322458	1882	1882	1882	1882	0
318	20230915	131600	17322458	1882	1882	1882	1882	0
319	20230915	131500	17322458	1882	1882	1882	1882	0
320	20230915	131400	17322458	1882	1882	1882	1882	0
321	20230915	131300	17322458	1882	1882	1882	1882	0
322	20230915	131200	17322458	1882	1882	1882	1882	0
323	20230915	131100	17322458	1882	1882	1882	1882	11
324	20230915	131000	17301756	1882	1882	1882	1882	0
325	20230915	130900	17301756	1882	1882	1882	1882	0
326	20230915	130800	17301756	1882	1882	1882	1882	0
327	20230915	130700	17301756	1882	1882	1882	1882	1
328	20230915	130600	17299874	1885	1885	1885	1885	0
329	20230915	130500	17299874	1885	1885	1885	1885	0
330	20230915	130400	17299874	1885	1885	1885	1885	0
331	20230915	130300	17299874	1885	1885	1885	1885	0
332	20230915	130200	17299874	1885	1885	1885	1885	0
333	20230915	130100	17299874	1885	1885	1885	1885	0
334	20230915	130000	17299874	1885	1884	1885	1884	44
335	20230915	125900	17216977	1884	1884	1884	1884	0
336	20230915	125800	17216977	1884	1884	1884	1884	0
337	20230915	125700	17216977	1884	1884	1884	1884	0
338	20230915	125600	17216977	1884	1884	1884	1884	20
339	20230915	125500	17179297	1882	1882	1882	1882	0
340	20230915	125400	17179297	1882	1882	1882	1882	39
341	20230915	125300	17105899	1882	1882	1882	1882	0
342	20230915	125200	17105899	1882	1882	1882	1882	0
343	20230915	125100	17105899	1882	1882	1882	1882	0
344	20230915	125000	17105899	1882	1882	1882	1882	0
345	20230915	124900	17105899	1882	1882	1882	1882	0
346	20230915	124800	17105899	1882	1882	1882	1882	0
347	20230915	124700	17105899	1882	1882	1882	1882	0
348	20230915	124600	17105899	1882	1882	1882	1882	0
349	20230915	124500	17105899	1882	1882	1882	1882	0
350	20230915	124400	17105899	1882	1882	1882	1882	0
351	20230915	124300	17105899	1882	1882	1882	1882	0
352	20230915	124200	17105899	1882	1882	1882	1882	0
353	20230915	124100	17105899	1882	1882	1882	1882	0
354	20230915	124000	17105899	1882	1882	1882	1882	0
355	20230915	123900	17105899	1882	1882	1882	1882	0
356	20230915	123800	17105899	1882	1882	1882	1882	0
357	20230915	123700	17105899	1882	1882	1882	1882	0
358	20230915	123600	17105899	1882	1882	1882	1882	0
359	20230915	123500	17105899	1882	1882	1882	1882	0
360	20230915	123400	17105899	1882	1880	1882	1880	36
361	20230915	123300	17038217	1877	1877	1877	1877	0
362	20230915	123200	17038217	1877	1877	1877	1877	0
363	20230915	123100	17038217	1877	1877	1877	1877	0
364	20230915	123000	17038217	1877	1877	1877	1877	0
365	20230915	122900	17038217	1877	1877	1877	1877	0
366	20230915	122800	17038217	1877	1877	1877	1877	0
367	20230915	122700	17038217	1877	1877	1877	1877	0
368	20230915	122600	17038217	1877	1877	1877	1877	0
369	20230915	122500	17038217	1877	1877	1877	1877	0
370	20230915	122400	17038217	1877	1877	1877	1877	0
371	20230915	122300	17038217	1877	1877	1877	1877	0
372	20230915	122200	17038217	1877	1877	1877	1877	0
373	20230915	122100	17038217	1877	1877	1877	1877	0
374	20230915	122000	17038217	1877	1877	1877	1877	0
375	20230915	121900	17038217	1877	1877	1877	1877	0
376	20230915	121800	17038217	1877	1877	1877	1877	0
377	20230915	121700	17038217	1877	1878	1878	1877	50
378	20230915	121600	16944362	1882	1882	1882	1882	0
379	20230915	121500	16944362	1882	1882	1882	1882	0
380	20230915	121400	16944362	1882	1882	1882	1882	0
381	20230915	121300	16944362	1882	1882	1882	1882	0
382	20230915	121200	16944362	1882	1882	1882	1882	4
383	20230915	121100	16936834	1882	1882	1882	1882	0
384	20230915	121000	16936834	1882	1882	1882	1882	0
385	20230915	120900	16936834	1882	1882	1882	1882	0
386	20230915	120800	16936834	1882	1882	1882	1882	0
387	20230915	120700	16936834	1882	1882	1882	1882	0
388	20230915	120600	16936834	1882	1882	1882	1882	1
389	20230915	120500	16934952	1877	1877	1877	1877	1
390	20230915	120400	16933075	1882	1882	1882	1882	0
391	20230915	120300	16933075	1882	1882	1882	1882	0
392	20230915	120200	16933075	1882	1882	1882	1882	0
393	20230915	120100	16933075	1882	1882	1882	1882	0
394	20230915	120000	16933075	1882	1882	1882	1882	0
395	20230915	115900	16933075	1882	1882	1882	1882	0
396	20230915	115800	16933075	1882	1882	1882	1882	1
397	20230915	115700	16931193	1880	1880	1880	1880	104
398	20230915	115600	16735673	1879	1879	1879	1879	0
399	20230915	115500	16735673	1879	1879	1879	1879	44
400	20230915	115400	16652997	1877	1877	1877	1877	0
401	20230915	115300	16652997	1877	1877	1877	1877	0
402	20230915	115200	16652997	1877	1877	1877	1877	0
403	20230915	115100	16652997	1877	1877	1877	1877	0
404	20230915	115000	16652997	1877	1877	1877	1877	0
405	20230915	114900	16652997	1877	1877	1877	1877	100
406	20230915	114800	16465297	1876	1876	1876	1876	0
407	20230915	114700	16465297	1876	1876	1876	1876	0
408	20230915	114600	16465297	1876	1876	1876	1876	0
409	20230915	114500	16465297	1876	1876	1876	1876	200
410	20230915	114400	16090097	1876	1876	1876	1876	0
411	20230915	114300	16090097	1876	1876	1876	1876	0
412	20230915	114200	16090097	1876	1876	1876	1876	0
413	20230915	114100	16090097	1876	1876	1876	1876	0
414	20230915	114000	16090097	1876	1876	1876	1876	0
415	20230915	113900	16090097	1876	1876	1876	1876	0
416	20230915	113800	16090097	1876	1876	1876	1876	0
417	20230915	113700	16090097	1876	1876	1876	1876	0
418	20230915	113600	16090097	1876	1876	1876	1876	0
419	20230915	113500	16090097	1876	1876	1876	1876	0
420	20230915	113400	16090097	1876	1876	1876	1876	0
421	20230915	113300	16090097	1876	1876	1876	1876	0
422	20230915	113200	16090097	1876	1876	1876	1876	0
423	20230915	113100	16090097	1876	1876	1876	1876	0
424	20230915	113000	16090097	1876	1878	1878	1876	337
425	20230915	112900	15457569	1879	1879	1879	1879	0
426	20230915	112800	15457569	1879	1879	1879	1879	0
427	20230915	112700	15457569	1879	1879	1879	1879	0
428	20230915	112600	15457569	1879	1879	1879	1879	0
429	20230915	112500	15457569	1879	1879	1879	1879	100
430	20230915	112400	15269669	1878	1878	1878	1878	0
431	20230915	112300	15269669	1878	1878	1878	1878	0
432	20230915	112200	15269669	1878	1878	1878	1878	0
433	20230915	112100	15269669	1878	1878	1878	1878	0
434	20230915	112000	15269669	1878	1878	1878	1878	0
435	20230915	111900	15269669	1878	1878	1878	1878	0
436	20230915	111800	15269669	1878	1878	1878	1878	10
437	20230915	111700	15250889	1879	1879	1879	1879	0
438	20230915	111600	15250889	1879	1879	1879	1879	0
439	20230915	111500	15250889	1879	1879	1879	1879	0
440	20230915	111400	15250889	1879	1879	1879	1879	0
441	20230915	111300	15250889	1879	1879	1879	1879	0
442	20230915	111200	15250889	1879	1879	1879	1879	0
443	20230915	111100	15250889	1879	1879	1879	1879	0
444	20230915	111000	15250889	1879	1879	1879	1879	0
445	20230915	110900	15250889	1879	1879	1879	1879	0
446	20230915	110800	15250889	1879	1878	1879	1878	50
447	20230915	110700	15156949	1879	1879	1879	1879	0
448	20230915	110600	15156949	1879	1879	1879	1879	0
449	20230915	110500	15156949	1879	1879	1879	1879	0
450	20230915	110400	15156949	1879	1879	1879	1879	2
451	20230915	110300	15153191	1880	1880	1880	1880	0
452	20230915	110200	15153191	1880	1880	1880	1880	0
453	20230915	110100	15153191	1880	1880	1880	1880	30
454	20230915	110000	15096791	1879	1879	1879	1879	0
455	20230915	105900	15096791	1879	1879	1879	1879	10
456	20230915	105800	15078001	1879	1879	1879	1879	0
457	20230915	105700	15078001	1879	1879	1879	1879	0
458	20230915	105600	15078001	1879	1879	1879	1879	0
459	20230915	105500	15078001	1879	1879	1879	1879	0
460	20230915	105400	15078001	1879	1879	1879	1879	0
461	20230915	105300	15078001	1879	1879	1879	1879	201
462	20230915	105200	14700322	1875	1875	1875	1875	0
463	20230915	105100	14700322	1875	1875	1875	1875	0
464	20230915	105000	14700322	1875	1875	1875	1875	0
465	20230915	104900	14700322	1875	1878	1878	1875	1800
466	20230915	104800	11323581	1879	1879	1879	1879	0
467	20230915	104700	11323581	1879	1879	1879	1879	500
468	20230915	104600	10384081	1879	1879	1879	1879	0
469	20230915	104500	10384081	1879	1879	1879	1879	0
470	20230915	104400	10384081	1879	1879	1879	1879	1
471	20230915	104300	10382202	1876	1876	1876	1876	0
472	20230915	104200	10382202	1876	1876	1876	1876	0
473	20230915	104100	10382202	1876	1876	1876	1876	0
474	20230915	104000	10382202	1876	1876	1876	1876	0
475	20230915	103900	10382202	1876	1876	1876	1876	0
476	20230915	103800	10382202	1876	1876	1876	1876	0
477	20230915	103700	10382202	1876	1876	1876	1876	0
478	20230915	103600	10382202	1876	1876	1876	1876	0
479	20230915	103500	10382202	1876	1876	1876	1876	0
480	20230915	103400	10382202	1876	1876	1876	1876	0
481	20230915	103300	10382202	1876	1876	1876	1876	0
482	20230915	103200	10382202	1876	1876	1876	1876	0
483	20230915	103100	10382202	1876	1876	1876	1876	0
484	20230915	103000	10382202	1876	1876	1876	1876	0
485	20230915	102900	10382202	1876	1877	1877	1876	160
486	20230915	102800	10082040	1877	1877	1877	1877	0
487	20230915	102700	10082040	1877	1877	1877	1877	0
488	20230915	102600	10082040	1877	1877	1877	1877	0
489	20230915	102500	10082040	1877	1877	1877	1877	0
490	20230915	102400	10082040	1877	1877	1877	1877	0
491	20230915	102300	10082040	1877	1877	1877	1877	0
492	20230915	102200	10082040	1877	1877	1877	1877	100
493	20230915	102100	9894340	1877	1877	1877	1877	0
494	20230915	102000	9894340	1877	1877	1877	1877	0
495	20230915	101900	9894340	1877	1877	1877	1877	5
496	20230915	101800	9884955	1878	1878	1878	1878	100
497	20230915	101700	9697155	1878	1878	1878	1878	5
498	20230915	101600	9687765	1879	1879	1879	1879	5
499	20230915	101500	9678370	1880	1880	1880	1880	0
500	20230915	101400	9678370	1880	1880	1880	1880	0
501	20230915	101300	9678370	1880	1880	1880	1880	1
502	20230915	101200	9676490	1880	1880	1880	1880	0
503	20230915	101100	9676490	1880	1880	1880	1880	0
504	20230915	101000	9676490	1880	1880	1880	1880	0
505	20230915	100900	9676490	1880	1880	1880	1880	0
506	20230915	100800	9676490	1880	1880	1880	1880	0
507	20230915	100700	9676490	1880	1880	1880	1880	0
508	20230915	100600	9676490	1880	1880	1880	1880	0
509	20230915	100500	9676490	1880	1880	1880	1880	0
510	20230915	100400	9676490	1880	1880	1880	1880	0
511	20230915	100300	9676490	1880	1880	1880	1880	100
512	20230915	100200	9488490	1886	1886	1886	1886	0
513	20230915	100100	9488490	1886	1886	1886	1886	0
514	20230915	100000	9488490	1886	1886	1886	1886	0
515	20230915	095900	9488490	1886	1886	1886	1886	0
516	20230915	095800	9488490	1886	1886	1886	1886	0
517	20230915	095700	9488490	1886	1886	1886	1886	0
518	20230915	095600	9488490	1886	1886	1886	1886	0
519	20230915	095500	9488490	1886	1886	1886	1886	0
520	20230915	095400	9488490	1886	1886	1886	1886	0
521	20230915	095300	9488490	1886	1886	1886	1886	0
522	20230915	095200	9488490	1886	1886	1886	1886	0
523	20230915	095100	9488490	1886	1886	1886	1886	0
524	20230915	095000	9488490	1886	1886	1886	1886	0
525	20230915	094900	9488490	1886	1886	1886	1886	0
526	20230915	094800	9488490	1886	1886	1886	1886	0
527	20230915	094700	9488490	1886	1886	1886	1886	0
528	20230915	094600	9488490	1886	1886	1886	1886	0
529	20230915	094500	9488490	1886	1886	1886	1886	50
530	20230915	094400	9394190	1886	1886	1886	1886	0
531	20230915	094300	9394190	1886	1886	1886	1886	0
532	20230915	094200	9394190	1886	1886	1886	1886	0
533	20230915	094100	9394190	1886	1886	1886	1886	0
534	20230915	094000	9394190	1886	1886	1886	1886	0
535	20230915	093900	9394190	1886	1886	1886	1886	0
536	20230915	093800	9394190	1886	1886	1886	1886	0
537	20230915	093700	9394190	1886	1886	1886	1886	3
538	20230915	093600	9388532	1875	1875	1875	1875	0
539	20230915	093500	9388532	1875	1876	1876	1875	78
540	20230915	093400	9242235	1887	1887	1887	1887	0
541	20230915	093300	9242235	1887	1887	1887	1887	0
542	20230915	093200	9242235	1887	1887	1887	1887	1
543	20230915	093100	9240348	1887	1887	1887	1887	0
544	20230915	093000	9240348	1887	1887	1887	1887	0
545	20230915	092900	9240348	1887	1887	1887	1887	1
546	20230915	092800	9238461	1887	1887	1887	1887	0
547	20230915	092700	9238461	1887	1887	1887	1887	0
548	20230915	092600	9238461	1887	1887	1887	1887	0
549	20230915	092500	9238461	1887	1887	1887	1887	0
550	20230915	092400	9238461	1887	1887	1887	1887	30
551	20230915	092300	9181851	1887	1887	1887	1887	0
552	20230915	092200	9181851	1887	1887	1887	1887	0
553	20230915	092100	9181851	1887	1887	1887	1887	0
554	20230915	092000	9181851	1887	1889	1889	1887	3
555	20230915	091900	9176187	1890	1890	1890	1890	3
556	20230915	091800	9170517	1891	1891	1891	1891	0
557	20230915	091700	9170517	1891	1891	1891	1891	0
558	20230915	091600	9170517	1891	1891	1891	1891	0
559	20230915	091500	9170517	1891	1891	1891	1891	0
560	20230915	091400	9170517	1891	1891	1891	1891	30
561	20230915	091300	9113787	1887	1887	1887	1887	1
562	20230915	091200	9111900	1888	1888	1888	1888	0
563	20230915	091100	9111900	1888	1888	1888	1888	5
564	20230915	091000	9102460	1888	1888	1888	1888	0
565	20230915	090900	9102460	1888	1890	1890	1888	3
566	20230915	090800	9096793	1891	1891	1891	1891	20
567	20230915	090700	9058973	1891	1891	1891	1891	0
568	20230915	090600	9058973	1891	1891	1891	1891	91
569	20230915	090500	8886892	1890	1891	1891	1890	6
570	20230915	090400	8875549	1892	1892	1892	1892	0
571	20230915	090300	8875549	1892	1892	1892	1892	0
572	20230915	090200	8875549	1892	1886	1892	1886	5
573	20230915	090100	8866098	1883	1883	1883	1883	200
574	20230915	090000	8489498	1883	1865	1883	1865	4552