KissMeData/018700/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	185700	142947234	1906	1906	1906	1906	1857
3	20230904	185600	142947234	1906	1906	1906	1906	0
4	20230904	185500	142947234	1906	1906	1906	1906	0
5	20230904	185400	142947234	1906	1906	1906	1906	0
6	20230904	185300	142947234	1906	1906	1906	1906	0
7	20230904	185200	142947234	1906	1906	1906	1906	0
8	20230904	185100	142947234	1906	1906	1906	1906	0
9	20230904	185000	142947234	1906	1906	1906	1906	0
10	20230904	184900	142947234	1906	1906	1906	1906	0
11	20230904	184800	142947234	1906	1906	1906	1906	0
12	20230904	184700	142947234	1906	1906	1906	1906	0
13	20230904	184600	142947234	1906	1906	1906	1906	0
14	20230904	184500	142947234	1906	1906	1906	1906	0
15	20230904	184400	142947234	1906	1906	1906	1906	0
16	20230904	184300	142947234	1906	1906	1906	1906	0
17	20230904	184200	142947234	1906	1906	1906	1906	0
18	20230904	184100	142947234	1906	1906	1906	1906	0
19	20230904	184000	142947234	1906	1906	1906	1906	0
20	20230904	183900	142947234	1906	1906	1906	1906	0
21	20230904	183800	142947234	1906	1906	1906	1906	0
22	20230904	183700	142947234	1906	1906	1906	1906	0
23	20230904	183600	142947234	1906	1906	1906	1906	0
24	20230904	183500	142947234	1906	1906	1906	1906	0
25	20230904	183400	142947234	1906	1906	1906	1906	0
26	20230904	183300	142947234	1906	1906	1906	1906	0
27	20230904	183200	142947234	1906	1906	1906	1906	0
28	20230904	183100	142947234	1906	1906	1906	1906	0
29	20230904	183000	142947234	1906	1906	1906	1906	0
30	20230904	182900	142947234	1906	1906	1906	1906	0
31	20230904	182800	142947234	1906	1906	1906	1906	0
32	20230904	182700	142947234	1906	1906	1906	1906	1857
33	20230904	182600	142947234	1906	1906	1906	1906	0
34	20230904	182500	142947234	1906	1906	1906	1906	0
35	20230904	182400	142947234	1906	1906	1906	1906	0
36	20230904	182300	142947234	1906	1906	1906	1906	0
37	20230904	182200	142947234	1906	1906	1906	1906	0
38	20230904	182100	142947234	1906	1906	1906	1906	0
39	20230904	182000	142947234	1906	1906	1906	1906	0
40	20230904	181900	142947234	1906	1906	1906	1906	0
41	20230904	181800	142947234	1906	1906	1906	1906	0
42	20230904	181700	142947234	1906	1906	1906	1906	0
43	20230904	181600	142947234	1906	1906	1906	1906	0
44	20230904	181500	142947234	1906	1906	1906	1906	0
45	20230904	181400	142947234	1906	1906	1906	1906	0
46	20230904	181300	142947234	1906	1906	1906	1906	0
47	20230904	181200	142947234	1906	1906	1906	1906	0
48	20230904	181100	142947234	1906	1906	1906	1906	0
49	20230904	181000	142947234	1906	1906	1906	1906	0
50	20230904	180900	142947234	1906	1906	1906	1906	0
51	20230904	180800	142947234	1906	1906	1906	1906	0
52	20230904	180700	142947234	1906	1906	1906	1906	0
53	20230904	180600	142947234	1906	1906	1906	1906	0
54	20230904	180500	142947234	1906	1906	1906	1906	0
55	20230904	180400	142947234	1906	1906	1906	1906	0
56	20230904	180300	142947234	1906	1906	1906	1906	0
57	20230904	180200	142947234	1906	1906	1906	1906	0
58	20230904	180100	142947234	1906	1906	1906	1906	0
59	20230904	180000	142947234	1906	1906	1906	1906	0
60	20230904	175900	142947234	1906	1906	1906	1906	0
61	20230904	175800	142947234	1906	1906	1906	1906	0
62	20230904	175700	142947234	1906	1906	1906	1906	1857
63	20230904	175600	142947234	1906	1906	1906	1906	0
64	20230904	175500	142947234	1906	1906	1906	1906	0
65	20230904	175400	142947234	1906	1906	1906	1906	0
66	20230904	175300	142947234	1906	1906	1906	1906	0
67	20230904	175200	142947234	1906	1906	1906	1906	0
68	20230904	175100	142947234	1906	1906	1906	1906	0
69	20230904	175000	142947234	1906	1906	1906	1906	0
70	20230904	174900	142947234	1906	1906	1906	1906	0
71	20230904	174800	142947234	1906	1906	1906	1906	0
72	20230904	174700	142947234	1906	1906	1906	1906	0
73	20230904	174600	142947234	1906	1906	1906	1906	0
74	20230904	174500	142947234	1906	1906	1906	1906	0
75	20230904	174400	142947234	1906	1906	1906	1906	0
76	20230904	174300	142947234	1906	1906	1906	1906	0
77	20230904	174200	142947234	1906	1906	1906	1906	0
78	20230904	174100	142947234	1906	1906	1906	1906	0
79	20230904	174000	142947234	1906	1906	1906	1906	0
80	20230904	173900	142947234	1906	1906	1906	1906	0
81	20230904	173800	142947234	1906	1906	1906	1906	0
82	20230904	173700	142947234	1906	1906	1906	1906	0
83	20230904	173600	142947234	1906	1906	1906	1906	0
84	20230904	173500	142947234	1906	1906	1906	1906	0
85	20230904	173400	142947234	1906	1906	1906	1906	0
86	20230904	173300	142947234	1906	1906	1906	1906	0
87	20230904	173200	142947234	1906	1906	1906	1906	0
88	20230904	173100	142947234	1906	1906	1906	1906	0
89	20230904	173000	142947234	1906	1906	1906	1906	0
90	20230904	172900	142947234	1906	1906	1906	1906	0
91	20230904	172800	142947234	1906	1906	1906	1906	0
92	20230904	172700	142947234	1906	1906	1906	1906	1857
93	20230904	172600	142947234	1906	1906	1906	1906	0
94	20230904	172500	142947234	1906	1906	1906	1906	0
95	20230904	172400	142947234	1906	1906	1906	1906	0
96	20230904	172300	142947234	1906	1906	1906	1906	0
97	20230904	172200	142947234	1906	1906	1906	1906	0
98	20230904	172100	142947234	1906	1906	1906	1906	0
99	20230904	172000	142947234	1906	1906	1906	1906	0
100	20230904	171900	142947234	1906	1906	1906	1906	0
101	20230904	171800	142947234	1906	1906	1906	1906	0
102	20230904	171700	142947234	1906	1906	1906	1906	0
103	20230904	171600	142947234	1906	1906	1906	1906	0
104	20230904	171500	142947234	1906	1906	1906	1906	0
105	20230904	171400	142947234	1906	1906	1906	1906	0
106	20230904	171300	142947234	1906	1906	1906	1906	0
107	20230904	171200	142947234	1906	1906	1906	1906	0
108	20230904	171100	142947234	1906	1906	1906	1906	0
109	20230904	171000	142947234	1906	1906	1906	1906	0
110	20230904	170900	142947234	1906	1906	1906	1906	0
111	20230904	170800	142947234	1906	1906	1906	1906	0
112	20230904	170700	142947234	1906	1906	1906	1906	0
113	20230904	170600	142947234	1906	1906	1906	1906	0
114	20230904	170500	142947234	1906	1906	1906	1906	0
115	20230904	170400	142947234	1906	1906	1906	1906	0
116	20230904	170300	142947234	1906	1906	1906	1906	0
117	20230904	170200	142947234	1906	1906	1906	1906	0
118	20230904	170100	142947234	1906	1906	1906	1906	0
119	20230904	170000	142947234	1906	1906	1906	1906	0
120	20230904	165900	142947234	1906	1906	1906	1906	0
121	20230904	165800	142947234	1906	1906	1906	1906	0
122	20230904	165700	142947234	1906	1906	1906	1906	1857
123	20230904	165600	142947234	1906	1906	1906	1906	0
124	20230904	165500	142947234	1906	1906	1906	1906	0
125	20230904	165400	142947234	1906	1906	1906	1906	0
126	20230904	165300	142947234	1906	1906	1906	1906	0
127	20230904	165200	142947234	1906	1906	1906	1906	0
128	20230904	165100	142947234	1906	1906	1906	1906	0
129	20230904	165000	142947234	1906	1906	1906	1906	0
130	20230904	164900	142947234	1906	1906	1906	1906	0
131	20230904	164800	142947234	1906	1906	1906	1906	0
132	20230904	164700	142947234	1906	1906	1906	1906	0
133	20230904	164600	142947234	1906	1906	1906	1906	0
134	20230904	164500	142947234	1906	1906	1906	1906	0
135	20230904	164400	142947234	1906	1906	1906	1906	0
136	20230904	164300	142947234	1906	1906	1906	1906	0
137	20230904	164200	142947234	1906	1906	1906	1906	0
138	20230904	164100	142947234	1906	1906	1906	1906	0
139	20230904	164000	142947234	1906	1906	1906	1906	0
140	20230904	163900	142947234	1906	1906	1906	1906	0
141	20230904	163800	142947234	1906	1906	1906	1906	0
142	20230904	163700	142947234	1906	1906	1906	1906	0
143	20230904	163600	142947234	1906	1906	1906	1906	0
144	20230904	163500	142947234	1906	1906	1906	1906	0
145	20230904	163400	142947234	1906	1906	1906	1906	0
146	20230904	163300	142947234	1906	1906	1906	1906	0
147	20230904	163200	142947234	1906	1906	1906	1906	0
148	20230904	163100	142947234	1906	1906	1906	1906	0
149	20230904	163000	142947234	1906	1906	1906	1906	0
150	20230904	162900	142947234	1906	1906	1906	1906	0
151	20230904	162800	142947234	1906	1906	1906	1906	0
152	20230904	162700	142947234	1906	1906	1906	1906	1857
153	20230904	162600	142947234	1906	1906	1906	1906	0
154	20230904	162500	142947234	1906	1906	1906	1906	0
155	20230904	162400	142947234	1906	1906	1906	1906	0
156	20230904	162300	142947234	1906	1906	1906	1906	0
157	20230904	162200	142947234	1906	1906	1906	1906	0
158	20230904	162100	142947234	1906	1906	1906	1906	0
159	20230904	162000	142947234	1906	1906	1906	1906	0
160	20230904	161900	142947234	1906	1906	1906	1906	0
161	20230904	161800	142947234	1906	1906	1906	1906	0
162	20230904	161700	142947234	1906	1906	1906	1906	0
163	20230904	161600	142947234	1906	1906	1906	1906	0
164	20230904	161500	142947234	1906	1906	1906	1906	0
165	20230904	161400	142947234	1906	1906	1906	1906	0
166	20230904	161300	142947234	1906	1906	1906	1906	0
167	20230904	161200	142947234	1906	1906	1906	1906	0
168	20230904	161100	142947234	1906	1906	1906	1906	0
169	20230904	161000	142947234	1906	1906	1906	1906	0
170	20230904	160900	142947234	1906	1906	1906	1906	0
171	20230904	160800	142947234	1906	1906	1906	1906	0
172	20230904	160700	142947234	1906	1906	1906	1906	0
173	20230904	160600	142947234	1906	1906	1906	1906	0
174	20230904	160500	142947234	1906	1906	1906	1906	0
175	20230904	160400	142947234	1906	1906	1906	1906	0
176	20230904	160300	142947234	1906	1906	1906	1906	0
177	20230904	160200	142947234	1906	1906	1906	1906	0
178	20230904	160100	142947234	1906	1906	1906	1906	0
179	20230904	160000	142947234	1906	1906	1906	1906	0
180	20230904	155900	142947234	1906	1906	1906	1906	0
181	20230904	155800	142947234	1906	1906	1906	1906	0
182	20230904	155700	142947234	1906	1906	1906	1906	1857
183	20230904	155600	142947234	1906	1906	1906	1906	0
184	20230904	155500	142947234	1906	1906	1906	1906	0
185	20230904	155400	142947234	1906	1906	1906	1906	0
186	20230904	155300	142947234	1906	1906	1906	1906	0
187	20230904	155200	142947234	1906	1906	1906	1906	0
188	20230904	155100	142947234	1906	1906	1906	1906	0
189	20230904	155000	142947234	1906	1906	1906	1906	0
190	20230904	154900	142947234	1906	1906	1906	1906	0
191	20230904	154800	142947234	1906	1906	1906	1906	0
192	20230904	154700	142947234	1906	1906	1906	1906	0
193	20230904	154600	142947234	1906	1906	1906	1906	0
194	20230904	154500	142947234	1906	1906	1906	1906	0
195	20230904	154400	142947234	1906	1906	1906	1906	0
196	20230904	154300	142947234	1906	1906	1906	1906	0
197	20230904	154200	142947234	1906	1906	1906	1906	0
198	20230904	154100	142947234	1906	1906	1906	1906	0
199	20230904	154000	142947234	1906	1906	1906	1906	0
200	20230904	153900	142947234	1906	1906	1906	1906	0
201	20230904	153800	142947234	1906	1906	1906	1906	0
202	20230904	153700	142947234	1906	1906	1906	1906	0
203	20230904	153600	142947234	1906	1906	1906	1906	0
204	20230904	153500	142947234	1906	1906	1906	1906	0
205	20230904	153400	142947234	1906	1906	1906	1906	0
206	20230904	153300	142947234	1906	1906	1906	1906	0
207	20230904	153200	142947234	1906	1906	1906	1906	0
208	20230904	153100	142947234	1906	1906	1906	1906	0
209	20230904	153000	142947234	1906	1906	1906	1906	1857
210	20230904	152900	139407792	1905	1905	1905	1905	0
211	20230904	152800	139407792	1905	1905	1905	1905	0
212	20230904	152700	139407792	1905	1905	1905	1905	0
213	20230904	152600	139407792	1905	1905	1905	1905	0
214	20230904	152500	139407792	1905	1905	1905	1905	0
215	20230904	152400	139407792	1905	1905	1905	1905	0
216	20230904	152300	139407792	1905	1905	1905	1905	0
217	20230904	152200	139407792	1905	1905	1905	1905	0
218	20230904	152100	139407792	1905	1905	1905	1905	0
219	20230904	152000	139407792	1905	1905	1905	1905	0
220	20230904	151900	139407792	1905	1905	1905	1905	0
221	20230904	151800	139407792	1905	1905	1905	1905	1
222	20230904	151700	139405887	1904	1904	1904	1904	10
223	20230904	151600	139386847	1905	1905	1905	1905	0
224	20230904	151500	139386847	1905	1905	1905	1905	0
225	20230904	151400	139386847	1905	1905	1905	1905	10
226	20230904	151300	139367797	1906	1906	1906	1906	0
227	20230904	151200	139367797	1906	1906	1906	1906	0
228	20230904	151100	139367797	1906	1906	1906	1906	5
229	20230904	151000	139358267	1906	1906	1906	1906	0
230	20230904	150900	139358267	1906	1906	1906	1906	100
231	20230904	150800	139167667	1907	1907	1907	1907	0
232	20230904	150700	139167667	1907	1907	1907	1907	0
233	20230904	150600	139167667	1907	1907	1907	1907	0
234	20230904	150500	139167667	1907	1907	1907	1907	0
235	20230904	150400	139167667	1907	1907	1907	1907	0
236	20230904	150300	139167667	1907	1906	1907	1906	4
237	20230904	150200	139160041	1906	1906	1906	1906	5678
238	20230904	150100	128337773	1907	1907	1907	1907	1
239	20230904	150000	128335866	1900	1900	1900	1900	0
240	20230904	145900	128335866	1900	1900	1900	1900	0
241	20230904	145800	128335866	1900	1900	1900	1900	0
242	20230904	145700	128335866	1900	1903	1903	1900	1058
243	20230904	145600	126325334	1907	1907	1907	1907	0
244	20230904	145500	126325334	1907	1907	1907	1907	0
245	20230904	145400	126325334	1907	1907	1907	1907	0
246	20230904	145300	126325334	1907	1907	1907	1907	0
247	20230904	145200	126325334	1907	1907	1907	1907	0
248	20230904	145100	126325334	1907	1907	1907	1907	1
249	20230904	145000	126323427	1901	1901	1901	1901	0
250	20230904	144900	126323427	1901	1901	1901	1901	0
251	20230904	144800	126323427	1901	1901	1901	1901	0
252	20230904	144700	126323427	1901	1901	1901	1901	3
253	20230904	144600	126317724	1907	1907	1907	1907	0
254	20230904	144500	126317724	1907	1907	1907	1907	40
255	20230904	144400	126241444	1907	1907	1907	1907	0
256	20230904	144300	126241444	1907	1907	1907	1907	0
257	20230904	144200	126241444	1907	1907	1907	1907	0
258	20230904	144100	126241444	1907	1907	1907	1907	0
259	20230904	144000	126241444	1907	1907	1907	1907	1
260	20230904	143900	126239537	1900	1901	1901	1900	4000
261	20230904	143800	118638523	1901	1901	1901	1901	0
262	20230904	143700	118638523	1901	1901	1901	1901	0
263	20230904	143600	118638523	1901	1901	1901	1901	3
264	20230904	143500	118632820	1900	1900	1900	1900	0
265	20230904	143400	118632820	1900	1900	1900	1900	0
266	20230904	143300	118632820	1900	1900	1900	1900	0
267	20230904	143200	118632820	1900	1900	1900	1900	0
268	20230904	143100	118632820	1900	1900	1900	1900	0
269	20230904	143000	118632820	1900	1900	1900	1900	0
270	20230904	142900	118632820	1900	1900	1900	1900	1
271	20230904	142800	118630920	1900	1902	1902	1900	8667
272	20230904	142700	102161743	1902	1905	1905	1902	308
273	20230904	142600	101575009	1905	1905	1905	1905	111
274	20230904	142500	101363554	1907	1907	1907	1907	0
275	20230904	142400	101363554	1907	1907	1907	1907	0
276	20230904	142300	101363554	1907	1907	1907	1907	0
277	20230904	142200	101363554	1907	1907	1907	1907	1
278	20230904	142100	101361647	1907	1907	1907	1907	0
279	20230904	142000	101361647	1907	1907	1907	1907	0
280	20230904	141900	101361647	1907	1907	1907	1907	0
281	20230904	141800	101361647	1907	1907	1907	1907	0
282	20230904	141700	101361647	1907	1907	1907	1907	1
283	20230904	141600	101359740	1901	1901	1901	1901	0
284	20230904	141500	101359740	1901	1901	1901	1901	0
285	20230904	141400	101359740	1901	1901	1901	1901	0
286	20230904	141300	101359740	1901	1901	1901	1901	0
287	20230904	141200	101359740	1901	1901	1901	1901	0
288	20230904	141100	101359740	1901	1901	1901	1901	113
289	20230904	141000	101144927	1901	1901	1901	1901	20
290	20230904	140900	101106907	1900	1900	1900	1900	0
291	20230904	140800	101106907	1900	1900	1900	1900	0
292	20230904	140700	101106907	1900	1900	1900	1900	0
293	20230904	140600	101106907	1900	1900	1900	1900	0
294	20230904	140500	101106907	1900	1900	1900	1900	0
295	20230904	140400	101106907	1900	1900	1900	1900	100
296	20230904	140300	100916907	1901	1901	1901	1901	0
297	20230904	140200	100916907	1901	1901	1901	1901	0
298	20230904	140100	100916907	1901	1901	1901	1901	0
299	20230904	140000	100916907	1901	1901	1901	1901	0
300	20230904	135900	100916907	1901	1901	1901	1901	0
301	20230904	135800	100916907	1901	1901	1901	1901	6
302	20230904	135700	100905501	1901	1901	1901	1901	200
303	20230904	135600	100525301	1901	1901	1901	1901	50
304	20230904	135500	100430251	1901	1902	1902	1901	944
305	20230904	135400	98635687	1902	1902	1902	1902	0
306	20230904	135300	98635687	1902	1902	1902	1902	0
307	20230904	135200	98635687	1902	1902	1902	1902	80
308	20230904	135100	98483527	1902	1902	1902	1902	4
309	20230904	135000	98475919	1902	1902	1902	1902	0
310	20230904	134900	98475919	1902	1902	1902	1902	1
311	20230904	134800	98474017	1902	1902	1902	1902	10
312	20230904	134700	98454997	1902	1902	1902	1902	10
313	20230904	134600	98435977	1902	1902	1902	1902	5
314	20230904	134500	98426467	1902	1902	1902	1902	17
315	20230904	134400	98394133	1902	1902	1902	1902	435
316	20230904	134300	97566763	1902	1902	1902	1902	40
317	20230904	134200	97490683	1902	1902	1902	1902	0
318	20230904	134100	97490683	1902	1902	1902	1902	0
319	20230904	134000	97490683	1902	1902	1902	1902	0
320	20230904	133900	97490683	1902	1902	1902	1902	0
321	20230904	133800	97490683	1902	1902	1902	1902	3
322	20230904	133700	97484977	1902	1902	1902	1901	69
323	20230904	133600	97353806	1902	1902	1902	1902	0
324	20230904	133500	97353806	1902	1902	1902	1902	0
325	20230904	133400	97353806	1902	1902	1902	1902	0
326	20230904	133300	97353806	1902	1902	1902	1902	2
327	20230904	133200	97350002	1902	1902	1902	1902	0
328	20230904	133100	97350002	1902	1902	1902	1902	0
329	20230904	133000	97350002	1902	1902	1902	1902	30
330	20230904	132900	97292942	1902	1902	1902	1902	70
331	20230904	132800	97159802	1902	1902	1902	1902	0
332	20230904	132700	97159802	1902	1902	1902	1902	1
333	20230904	132600	97157900	1902	1902	1902	1902	0
334	20230904	132500	97157900	1902	1902	1902	1902	0
335	20230904	132400	97157900	1902	1904	1904	1902	3820
336	20230904	132300	89888001	1905	1905	1905	1905	0
337	20230904	132200	89888001	1905	1905	1905	1905	10
338	20230904	132100	89868951	1905	1904	1905	1904	213
339	20230904	132000	89463197	1905	1904	1905	1904	1859
340	20230904	131900	85921824	1904	1904	1904	1904	11
341	20230904	131800	85900880	1905	1904	1905	1904	517
342	20230904	131700	84916506	1904	1904	1904	1904	11
343	20230904	131600	84895562	1904	1904	1904	1904	11
344	20230904	131500	84874618	1905	1905	1905	1905	0
345	20230904	131400	84874618	1905	1905	1905	1905	101
346	20230904	131300	84682213	1904	1904	1904	1904	0
347	20230904	131200	84682213	1904	1904	1904	1904	11
348	20230904	131100	84661269	1905	1905	1905	1905	1825
349	20230904	131000	81184644	1906	1907	1907	1906	1367
350	20230904	130900	78578775	1907	1907	1907	1907	175
351	20230904	130800	78245050	1907	1908	1908	1907	163
352	20230904	130700	77934179	1908	1908	1908	1908	0
353	20230904	130600	77934179	1908	1909	1909	1908	84
354	20230904	130500	77773833	1909	1909	1909	1909	0
355	20230904	130400	77773833	1909	1909	1909	1909	10
356	20230904	130300	77754743	1909	1909	1909	1909	0
357	20230904	130200	77754743	1909	1909	1909	1909	0
358	20230904	130100	77754743	1909	1909	1909	1909	11
359	20230904	130000	77733744	1909	1909	1909	1909	22
360	20230904	125900	77691746	1909	1909	1909	1909	11
361	20230904	125800	77670747	1909	1909	1909	1909	511
362	20230904	125700	76695248	1909	1909	1909	1909	0
363	20230904	125600	76695248	1909	1909	1909	1909	0
364	20230904	125500	76695248	1909	1909	1909	1909	11
365	20230904	125400	76674249	1911	1911	1911	1911	0
366	20230904	125300	76674249	1911	1911	1911	1911	0
367	20230904	125200	76674249	1911	1911	1911	1911	1
368	20230904	125100	76672338	1909	1909	1909	1909	11
369	20230904	125000	76651339	1909	1911	1911	1909	15
370	20230904	124900	76622696	1911	1911	1911	1911	11
371	20230904	124800	76601675	1911	1910	1911	1910	396
372	20230904	124700	75844930	1910	1910	1910	1910	11
373	20230904	124600	75823920	1910	1910	1910	1910	11
374	20230904	124500	75802910	1909	1908	1909	1908	866
375	20230904	124400	74149727	1908	1909	1909	1908	1013
376	20230904	124300	72216899	1909	1909	1909	1909	11
377	20230904	124200	72195900	1909	1909	1909	1909	0
378	20230904	124100	72195900	1909	1909	1909	1909	0
379	20230904	124000	72195900	1909	1909	1909	1909	17
380	20230904	123900	72163447	1909	1909	1909	1909	11
381	20230904	123800	72142448	1908	1908	1908	1908	11
382	20230904	123700	72121460	1908	1908	1908	1908	65
383	20230904	123600	71997440	1907	1910	1910	1907	2003
384	20230904	123500	68176476	1910	1910	1910	1910	29
385	20230904	123400	68121086	1912	1909	1912	1909	34
386	20230904	123300	68056177	1909	1910	1910	1909	635
387	20230904	123200	66843378	1910	1910	1910	1910	0
388	20230904	123100	66843378	1910	1910	1910	1910	0
389	20230904	123000	66843378	1910	1910	1910	1910	0
390	20230904	122900	66843378	1910	1910	1910	1910	0
391	20230904	122800	66843378	1910	1912	1912	1910	1385
392	20230904	122700	64197420	1912	1912	1912	1912	0
393	20230904	122600	64197420	1912	1912	1912	1912	10
394	20230904	122500	64178300	1912	1912	1912	1912	0
395	20230904	122400	64178300	1912	1912	1912	1912	0
396	20230904	122300	64178300	1912	1912	1912	1912	10
397	20230904	122200	64159180	1912	1912	1912	1912	0
398	20230904	122100	64159180	1912	1912	1912	1912	0
399	20230904	122000	64159180	1912	1912	1912	1912	11
400	20230904	121900	64138148	1912	1912	1912	1912	0
401	20230904	121800	64138148	1912	1912	1912	1912	0
402	20230904	121700	64138148	1912	1912	1912	1912	11
403	20230904	121600	64117116	1912	1912	1912	1912	11
404	20230904	121500	64096084	1912	1912	1912	1912	11
405	20230904	121400	64075052	1912	1912	1912	1912	412
406	20230904	121300	63287308	1912	1912	1912	1912	0
407	20230904	121200	63287308	1912	1912	1912	1912	0
408	20230904	121100	63287308	1912	1912	1912	1912	11
409	20230904	121000	63266276	1912	1912	1912	1912	0
410	20230904	120900	63266276	1912	1912	1912	1912	0
411	20230904	120800	63266276	1912	1912	1912	1912	11
412	20230904	120700	63245244	1912	1912	1912	1912	0
413	20230904	120600	63245244	1912	1915	1915	1912	1169
414	20230904	120500	61006699	1915	1915	1915	1915	0
415	20230904	120400	61006699	1915	1915	1915	1915	0
416	20230904	120300	61006699	1915	1915	1915	1915	11
417	20230904	120200	60985634	1916	1916	1916	1916	0
418	20230904	120100	60985634	1916	1916	1916	1916	0
419	20230904	120000	60985634	1916	1916	1916	1916	0
420	20230904	115900	60985634	1916	1916	1916	1916	0
421	20230904	115800	60985634	1916	1916	1916	1916	0
422	20230904	115700	60985634	1916	1916	1916	1916	0
423	20230904	115600	60985634	1916	1916	1916	1916	0
424	20230904	115500	60985634	1916	1916	1916	1916	0
425	20230904	115400	60985634	1916	1916	1916	1916	0
426	20230904	115300	60985634	1916	1916	1916	1916	0
427	20230904	115200	60985634	1916	1916	1916	1916	0
428	20230904	115100	60985634	1916	1916	1916	1916	0
429	20230904	115000	60985634	1916	1916	1916	1916	1
430	20230904	114900	60983718	1915	1915	1915	1915	0
431	20230904	114800	60983718	1915	1915	1915	1915	0
432	20230904	114700	60983718	1915	1915	1915	1915	1
433	20230904	114600	60981803	1915	1915	1915	1915	12
434	20230904	114500	60958823	1915	1915	1915	1915	12
435	20230904	114400	60935843	1915	1916	1916	1915	461
436	20230904	114300	60053027	1915	1915	1915	1915	0
437	20230904	114200	60053027	1915	1915	1915	1915	38
438	20230904	114100	59980257	1915	1915	1915	1915	0
439	20230904	114000	59980257	1915	1915	1915	1915	1
440	20230904	113900	59978342	1912	1912	1912	1912	0
441	20230904	113800	59978342	1912	1912	1912	1912	0
442	20230904	113700	59978342	1912	1912	1912	1912	0
443	20230904	113600	59978342	1912	1912	1912	1912	0
444	20230904	113500	59978342	1912	1912	1912	1912	0
445	20230904	113400	59978342	1912	1912	1912	1912	0
446	20230904	113300	59978342	1912	1912	1912	1912	0
447	20230904	113200	59978342	1912	1912	1912	1912	1
448	20230904	113100	59976430	1912	1912	1912	1912	0
449	20230904	113000	59976430	1912	1912	1912	1912	0
450	20230904	112900	59976430	1912	1912	1912	1912	0
451	20230904	112800	59976430	1912	1912	1912	1912	0
452	20230904	112700	59976430	1912	1912	1912	1912	0
453	20230904	112600	59976430	1912	1912	1912	1912	0
454	20230904	112500	59976430	1912	1912	1912	1912	0
455	20230904	112400	59976430	1912	1912	1912	1912	0
456	20230904	112300	59976430	1912	1912	1912	1912	0
457	20230904	112200	59976430	1912	1912	1912	1912	0
458	20230904	112100	59976430	1912	1912	1912	1912	0
459	20230904	112000	59976430	1912	1912	1912	1912	0
460	20230904	111900	59976430	1912	1912	1912	1912	20
461	20230904	111800	59938190	1912	1912	1912	1912	0
462	20230904	111700	59938190	1912	1912	1912	1912	0
463	20230904	111600	59938190	1912	1912	1912	1912	0
464	20230904	111500	59938190	1912	1912	1912	1912	0
465	20230904	111400	59938190	1912	1912	1912	1912	0
466	20230904	111300	59938190	1912	1912	1912	1912	22
467	20230904	111200	59896126	1912	1912	1912	1912	0
468	20230904	111100	59896126	1912	1912	1912	1912	150
469	20230904	111000	59609326	1916	1916	1916	1916	0
470	20230904	110900	59609326	1916	1916	1916	1916	0
471	20230904	110800	59609326	1916	1916	1916	1916	0
472	20230904	110700	59609326	1916	1916	1916	1916	0
473	20230904	110600	59609326	1916	1916	1916	1916	0
474	20230904	110500	59609326	1916	1916	1916	1916	0
475	20230904	110400	59609326	1916	1916	1916	1916	0
476	20230904	110300	59609326	1916	1916	1916	1916	0
477	20230904	110200	59609326	1916	1916	1916	1916	1
478	20230904	110100	59607410	1912	1912	1912	1912	0
479	20230904	110000	59607410	1912	1912	1912	1912	0
480	20230904	105900	59607410	1912	1912	1912	1912	0
481	20230904	105800	59607410	1912	1912	1912	1912	0
482	20230904	105700	59607410	1912	1911	1912	1911	209
483	20230904	105600	59207962	1911	1911	1911	1910	1016
484	20230904	105500	57266402	1910	1910	1910	1910	16
485	20230904	105400	57235842	1910	1910	1910	1910	0
486	20230904	105300	57235842	1910	1910	1910	1910	0
487	20230904	105200	57235842	1910	1910	1910	1910	0
488	20230904	105100	57235842	1910	1910	1910	1910	22
489	20230904	105000	57193822	1910	1910	1910	1910	34
490	20230904	104900	57128882	1910	1910	1910	1910	17
491	20230904	104800	57096412	1911	1911	1911	1911	1046
492	20230904	104700	55097506	1911	1911	1911	1911	0
493	20230904	104600	55097506	1911	1911	1911	1911	0
494	20230904	104500	55097506	1911	1911	1911	1911	8
495	20230904	104400	55082218	1911	1911	1911	1911	0
496	20230904	104300	55082218	1911	1911	1911	1911	3
497	20230904	104200	55076485	1912	1912	1912	1912	6
498	20230904	104100	55065013	1912	1912	1912	1912	10
499	20230904	104000	55045893	1911	1911	1911	1911	18
500	20230904	103900	55011495	1911	1911	1911	1911	0
501	20230904	103800	55011495	1911	1911	1911	1911	0
502	20230904	103700	55011495	1911	1911	1911	1911	0
503	20230904	103600	55011495	1911	1911	1911	1911	0
504	20230904	103500	55011495	1911	1911	1911	1911	0
505	20230904	103400	55011495	1911	1911	1911	1911	0
506	20230904	103300	55011495	1911	1911	1911	1911	0
507	20230904	103200	55011495	1911	1910	1911	1910	5423
508	20230904	103100	44652127	1910	1910	1910	1910	0
509	20230904	103000	44652127	1910	1910	1910	1910	16
510	20230904	102900	44621567	1910	1910	1910	1910	0
511	20230904	102800	44621567	1910	1910	1910	1910	100
512	20230904	102700	44430567	1910	1910	1910	1910	10
513	20230904	102600	44411467	1910	1910	1910	1910	0
514	20230904	102500	44411467	1910	1910	1910	1910	0
515	20230904	102400	44411467	1910	1910	1910	1910	17
516	20230904	102300	44378997	1910	1910	1910	1910	1144
517	20230904	102200	42193957	1911	1911	1911	1911	0
518	20230904	102100	42193957	1911	1911	1911	1911	0
519	20230904	102000	42193957	1911	1912	1912	1911	764
520	20230904	101900	40733885	1912	1912	1912	1912	0
521	20230904	101800	40733885	1912	1912	1912	1912	17
522	20230904	101700	40701381	1913	1913	1913	1913	0
523	20230904	101600	40701381	1913	1913	1913	1913	0
524	20230904	101500	40701381	1913	1911	1913	1911	22
525	20230904	101400	40659337	1911	1911	1911	1911	4
526	20230904	101300	40651693	1913	1913	1913	1913	1
527	20230904	101200	40649780	1911	1911	1911	1911	716
528	20230904	101100	39281504	1911	1911	1911	1911	0
529	20230904	101000	39281504	1911	1911	1911	1911	0
530	20230904	100900	39281504	1911	1911	1911	1911	0
531	20230904	100800	39281504	1911	1911	1911	1911	0
532	20230904	100700	39281504	1911	1911	1911	1911	0
533	20230904	100600	39281504	1911	1911	1911	1911	0
534	20230904	100500	39281504	1911	1911	1911	1911	0
535	20230904	100400	39281504	1911	1911	1911	1911	1
536	20230904	100300	39279593	1911	1911	1911	1911	111
537	20230904	100200	39067472	1911	1911	1911	1911	256
538	20230904	100100	38578256	1911	1911	1911	1911	1
539	20230904	100000	38576345	1911	1911	1911	1911	0
540	20230904	095900	38576345	1911	1913	1913	1911	933
541	20230904	095800	36791582	1913	1913	1913	1913	0
542	20230904	095700	36791582	1913	1913	1913	1913	20
543	20230904	095600	36753322	1913	1913	1913	1913	0
544	20230904	095500	36753322	1913	1913	1913	1913	0
545	20230904	095400	36753322	1913	1913	1913	1913	30
546	20230904	095300	36695932	1913	1912	1913	1911	2853
547	20230904	095200	31243439	1912	1912	1912	1912	342
548	20230904	095100	30589535	1912	1913	1913	1912	10
549	20230904	095000	30570407	1912	1912	1912	1912	0
550	20230904	094900	30570407	1912	1912	1912	1912	0
551	20230904	094800	30570407	1912	1912	1912	1912	0
552	20230904	094700	30570407	1912	1912	1912	1912	150
553	20230904	094600	30283607	1913	1911	1913	1911	8
554	20230904	094500	30268309	1911	1911	1911	1911	100
555	20230904	094400	30077209	1911	1911	1911	1911	1
556	20230904	094300	30075298	1911	1915	1915	1911	2663
557	20230904	094200	24981283	1915	1916	1916	1915	442
558	20230904	094100	24134766	1917	1917	1917	1917	105
559	20230904	094000	23933481	1917	1917	1917	1917	0
560	20230904	093900	23933481	1917	1917	1917	1917	41
561	20230904	093800	23854884	1918	1918	1918	1918	1
562	20230904	093700	23852966	1918	1918	1918	1918	0
563	20230904	093600	23852966	1918	1918	1918	1918	1
564	20230904	093500	23851048	1918	1918	1918	1918	0
565	20230904	093400	23851048	1918	1918	1918	1918	3
566	20230904	093300	23845294	1918	1918	1918	1918	19
567	20230904	093200	23808852	1918	1918	1918	1918	3
568	20230904	093100	23803098	1918	1918	1918	1918	1
569	20230904	093000	23801180	1918	1918	1918	1918	0
570	20230904	092900	23801180	1918	1918	1918	1918	0
571	20230904	092800	23801180	1918	1918	1918	1918	0
572	20230904	092700	23801180	1918	1918	1918	1918	0
573	20230904	092600	23801180	1918	1920	1920	1918	732
574	20230904	092500	22397194	1920	1920	1920	1920	0
575	20230904	092400	22397194	1920	1920	1920	1920	1
576	20230904	092300	22395274	1920	1920	1920	1920	5
577	20230904	092200	22385674	1920	1920	1920	1920	1
578	20230904	092100	22383754	1919	1919	1919	1919	0
579	20230904	092000	22383754	1919	1919	1919	1919	5
580	20230904	091900	22374159	1919	1919	1919	1919	0
581	20230904	091800	22374159	1919	1917	1919	1915	888
582	20230904	091700	20671436	1917	1917	1917	1917	2
583	20230904	091600	20667602	1917	1917	1917	1917	0
584	20230904	091500	20667602	1917	1916	1917	1916	833
585	20230904	091400	19071144	1916	1914	1917	1912	537
586	20230904	091300	18041908	1916	1917	1917	1916	131
587	20230904	091200	17790902	1917	1915	1917	1914	2699
588	20230904	091100	12617517	1917	1917	1917	1917	63
589	20230904	091000	12496746	1917	1917	1917	1917	1
590	20230904	090900	12494829	1914	1914	1914	1914	0
591	20230904	090800	12494829	1914	1914	1914	1914	0
592	20230904	090700	12494829	1914	1914	1914	1914	0
593	20230904	090600	12494829	1914	1915	1915	1914	70
594	20230904	090500	12360828	1916	1911	1916	1911	1615
595	20230904	090400	9269977	1911	1911	1911	1910	89
596	20230904	090300	9099910	1911	1911	1911	1911	0
597	20230904	090200	9099910	1911	1910	1911	1910	557
598	20230904	090100	8035540	1910	1918	1918	1910	1928
599	20230904	090000	4343796	1916	1932	1932	1916	2261