KissMeData/018700/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190000	44388567	1921	1921	1921	1921	6
3	20230829	185900	44388567	1921	1921	1921	1921	0
4	20230829	185800	44388567	1921	1921	1921	1921	0
5	20230829	185700	44388567	1921	1921	1921	1921	0
6	20230829	185600	44388567	1921	1921	1921	1921	0
7	20230829	185500	44388567	1921	1921	1921	1921	0
8	20230829	185400	44388567	1921	1921	1921	1921	0
9	20230829	185300	44388567	1921	1921	1921	1921	0
10	20230829	185200	44388567	1921	1921	1921	1921	0
11	20230829	185100	44388567	1921	1921	1921	1921	0
12	20230829	185000	44388567	1921	1921	1921	1921	0
13	20230829	184900	44388567	1921	1921	1921	1921	0
14	20230829	184800	44388567	1921	1921	1921	1921	0
15	20230829	184700	44388567	1921	1921	1921	1921	0
16	20230829	184600	44388567	1921	1921	1921	1921	0
17	20230829	184500	44388567	1921	1921	1921	1921	0
18	20230829	184400	44388567	1921	1921	1921	1921	0
19	20230829	184300	44388567	1921	1921	1921	1921	0
20	20230829	184200	44388567	1921	1921	1921	1921	0
21	20230829	184100	44388567	1921	1921	1921	1921	0
22	20230829	184000	44388567	1921	1921	1921	1921	0
23	20230829	183900	44388567	1921	1921	1921	1921	0
24	20230829	183800	44388567	1921	1921	1921	1921	0
25	20230829	183700	44388567	1921	1921	1921	1921	0
26	20230829	183600	44388567	1921	1921	1921	1921	0
27	20230829	183500	44388567	1921	1921	1921	1921	0
28	20230829	183400	44388567	1921	1921	1921	1921	0
29	20230829	183300	44388567	1921	1921	1921	1921	0
30	20230829	183200	44388567	1921	1921	1921	1921	0
31	20230829	183100	44388567	1921	1921	1921	1921	0
32	20230829	183000	44388567	1921	1921	1921	1921	6
33	20230829	182900	44388567	1921	1921	1921	1921	0
34	20230829	182800	44388567	1921	1921	1921	1921	0
35	20230829	182700	44388567	1921	1921	1921	1921	0
36	20230829	182600	44388567	1921	1921	1921	1921	0
37	20230829	182500	44388567	1921	1921	1921	1921	0
38	20230829	182400	44388567	1921	1921	1921	1921	0
39	20230829	182300	44388567	1921	1921	1921	1921	0
40	20230829	182200	44388567	1921	1921	1921	1921	0
41	20230829	182100	44388567	1921	1921	1921	1921	0
42	20230829	182000	44388567	1921	1921	1921	1921	0
43	20230829	181900	44388567	1921	1921	1921	1921	0
44	20230829	181800	44388567	1921	1921	1921	1921	0
45	20230829	181700	44388567	1921	1921	1921	1921	0
46	20230829	181600	44388567	1921	1921	1921	1921	0
47	20230829	181500	44388567	1921	1921	1921	1921	0
48	20230829	181400	44388567	1921	1921	1921	1921	0
49	20230829	181300	44388567	1921	1921	1921	1921	0
50	20230829	181200	44388567	1921	1921	1921	1921	0
51	20230829	181100	44388567	1921	1921	1921	1921	0
52	20230829	181000	44388567	1921	1921	1921	1921	0
53	20230829	180900	44388567	1921	1921	1921	1921	0
54	20230829	180800	44388567	1921	1921	1921	1921	0
55	20230829	180700	44388567	1921	1921	1921	1921	0
56	20230829	180600	44388567	1921	1921	1921	1921	0
57	20230829	180500	44388567	1921	1921	1921	1921	0
58	20230829	180400	44388567	1921	1921	1921	1921	0
59	20230829	180300	44388567	1921	1921	1921	1921	0
60	20230829	180200	44388567	1921	1921	1921	1921	0
61	20230829	180100	44388567	1921	1921	1921	1921	0
62	20230829	180000	44388567	1921	1921	1921	1921	6
63	20230829	175900	44388567	1921	1921	1921	1921	0
64	20230829	175800	44388567	1921	1921	1921	1921	0
65	20230829	175700	44388567	1921	1921	1921	1921	0
66	20230829	175600	44388567	1921	1921	1921	1921	0
67	20230829	175500	44388567	1921	1921	1921	1921	0
68	20230829	175400	44388567	1921	1921	1921	1921	0
69	20230829	175300	44388567	1921	1921	1921	1921	0
70	20230829	175200	44388567	1921	1921	1921	1921	0
71	20230829	175100	44388567	1921	1921	1921	1921	0
72	20230829	175000	44388567	1921	1921	1921	1921	0
73	20230829	174900	44388567	1921	1921	1921	1921	0
74	20230829	174800	44388567	1921	1921	1921	1921	0
75	20230829	174700	44388567	1921	1921	1921	1921	0
76	20230829	174600	44388567	1921	1921	1921	1921	0
77	20230829	174500	44388567	1921	1921	1921	1921	0
78	20230829	174400	44388567	1921	1921	1921	1921	0
79	20230829	174300	44388567	1921	1921	1921	1921	0
80	20230829	174200	44388567	1921	1921	1921	1921	0
81	20230829	174100	44388567	1921	1921	1921	1921	0
82	20230829	174000	44388567	1921	1921	1921	1921	0
83	20230829	173900	44388567	1921	1921	1921	1921	0
84	20230829	173800	44388567	1921	1921	1921	1921	0
85	20230829	173700	44388567	1921	1921	1921	1921	0
86	20230829	173600	44388567	1921	1921	1921	1921	0
87	20230829	173500	44388567	1921	1921	1921	1921	0
88	20230829	173400	44388567	1921	1921	1921	1921	0
89	20230829	173300	44388567	1921	1921	1921	1921	0
90	20230829	173200	44388567	1921	1921	1921	1921	0
91	20230829	173100	44388567	1921	1921	1921	1921	0
92	20230829	173000	44388567	1921	1921	1921	1921	6
93	20230829	172900	44388567	1921	1921	1921	1921	0
94	20230829	172800	44388567	1921	1921	1921	1921	0
95	20230829	172700	44388567	1921	1921	1921	1921	0
96	20230829	172600	44388567	1921	1921	1921	1921	0
97	20230829	172500	44388567	1921	1921	1921	1921	0
98	20230829	172400	44388567	1921	1921	1921	1921	0
99	20230829	172300	44388567	1921	1921	1921	1921	0
100	20230829	172200	44388567	1921	1921	1921	1921	0
101	20230829	172100	44388567	1921	1921	1921	1921	0
102	20230829	172000	44388567	1921	1921	1921	1921	0
103	20230829	171900	44388567	1921	1921	1921	1921	0
104	20230829	171800	44388567	1921	1921	1921	1921	0
105	20230829	171700	44388567	1921	1921	1921	1921	0
106	20230829	171600	44388567	1921	1921	1921	1921	0
107	20230829	171500	44388567	1921	1921	1921	1921	0
108	20230829	171400	44388567	1921	1921	1921	1921	0
109	20230829	171300	44388567	1921	1921	1921	1921	0
110	20230829	171200	44388567	1921	1921	1921	1921	0
111	20230829	171100	44388567	1921	1921	1921	1921	0
112	20230829	171000	44388567	1921	1921	1921	1921	0
113	20230829	170900	44388567	1921	1921	1921	1921	0
114	20230829	170800	44388567	1921	1921	1921	1921	0
115	20230829	170700	44388567	1921	1921	1921	1921	0
116	20230829	170600	44388567	1921	1921	1921	1921	0
117	20230829	170500	44388567	1921	1921	1921	1921	0
118	20230829	170400	44388567	1921	1921	1921	1921	0
119	20230829	170300	44388567	1921	1921	1921	1921	0
120	20230829	170200	44388567	1921	1921	1921	1921	0
121	20230829	170100	44388567	1921	1921	1921	1921	0
122	20230829	170000	44388567	1921	1921	1921	1921	6
123	20230829	165900	44388567	1921	1921	1921	1921	0
124	20230829	165800	44388567	1921	1921	1921	1921	0
125	20230829	165700	44388567	1921	1921	1921	1921	0
126	20230829	165600	44388567	1921	1921	1921	1921	0
127	20230829	165500	44388567	1921	1921	1921	1921	0
128	20230829	165400	44388567	1921	1921	1921	1921	0
129	20230829	165300	44388567	1921	1921	1921	1921	0
130	20230829	165200	44388567	1921	1921	1921	1921	0
131	20230829	165100	44388567	1921	1921	1921	1921	0
132	20230829	165000	44388567	1921	1921	1921	1921	0
133	20230829	164900	44388567	1921	1921	1921	1921	0
134	20230829	164800	44388567	1921	1921	1921	1921	0
135	20230829	164700	44388567	1921	1921	1921	1921	0
136	20230829	164600	44388567	1921	1921	1921	1921	0
137	20230829	164500	44388567	1921	1921	1921	1921	0
138	20230829	164400	44388567	1921	1921	1921	1921	0
139	20230829	164300	44388567	1921	1921	1921	1921	0
140	20230829	164200	44388567	1921	1921	1921	1921	0
141	20230829	164100	44388567	1921	1921	1921	1921	0
142	20230829	164000	44388567	1921	1921	1921	1921	0
143	20230829	163900	44388567	1921	1921	1921	1921	0
144	20230829	163800	44388567	1921	1921	1921	1921	0
145	20230829	163700	44388567	1921	1921	1921	1921	0
146	20230829	163600	44388567	1921	1921	1921	1921	0
147	20230829	163500	44388567	1921	1921	1921	1921	0
148	20230829	163400	44388567	1921	1921	1921	1921	0
149	20230829	163300	44388567	1921	1921	1921	1921	0
150	20230829	163200	44388567	1921	1921	1921	1921	0
151	20230829	163100	44388567	1921	1921	1921	1921	0
152	20230829	163000	44388567	1921	1921	1921	1921	6
153	20230829	162900	44388567	1921	1921	1921	1921	0
154	20230829	162800	44388567	1921	1921	1921	1921	0
155	20230829	162700	44388567	1921	1921	1921	1921	0
156	20230829	162600	44388567	1921	1921	1921	1921	0
157	20230829	162500	44388567	1921	1921	1921	1921	0
158	20230829	162400	44388567	1921	1921	1921	1921	0
159	20230829	162300	44388567	1921	1921	1921	1921	0
160	20230829	162200	44388567	1921	1921	1921	1921	0
161	20230829	162100	44388567	1921	1921	1921	1921	0
162	20230829	162000	44388567	1921	1921	1921	1921	0
163	20230829	161900	44388567	1921	1921	1921	1921	0
164	20230829	161800	44388567	1921	1921	1921	1921	0
165	20230829	161700	44388567	1921	1921	1921	1921	0
166	20230829	161600	44388567	1921	1921	1921	1921	0
167	20230829	161500	44388567	1921	1921	1921	1921	0
168	20230829	161400	44388567	1921	1921	1921	1921	0
169	20230829	161300	44388567	1921	1921	1921	1921	0
170	20230829	161200	44388567	1921	1921	1921	1921	0
171	20230829	161100	44388567	1921	1921	1921	1921	0
172	20230829	161000	44388567	1921	1921	1921	1921	0
173	20230829	160900	44388567	1921	1921	1921	1921	0
174	20230829	160800	44388567	1921	1921	1921	1921	0
175	20230829	160700	44388567	1921	1921	1921	1921	0
176	20230829	160600	44388567	1921	1921	1921	1921	0
177	20230829	160500	44388567	1921	1921	1921	1921	0
178	20230829	160400	44388567	1921	1921	1921	1921	0
179	20230829	160300	44388567	1921	1921	1921	1921	0
180	20230829	160200	44388567	1921	1921	1921	1921	0
181	20230829	160100	44388567	1921	1921	1921	1921	0
182	20230829	160000	44388567	1921	1921	1921	1921	6
183	20230829	155900	44388567	1921	1921	1921	1921	0
184	20230829	155800	44388567	1921	1921	1921	1921	0
185	20230829	155700	44388567	1921	1921	1921	1921	0
186	20230829	155600	44388567	1921	1921	1921	1921	0
187	20230829	155500	44388567	1921	1921	1921	1921	0
188	20230829	155400	44388567	1921	1921	1921	1921	0
189	20230829	155300	44388567	1921	1921	1921	1921	0
190	20230829	155200	44388567	1921	1921	1921	1921	0
191	20230829	155100	44388567	1921	1921	1921	1921	0
192	20230829	155000	44388567	1921	1921	1921	1921	0
193	20230829	154900	44388567	1921	1921	1921	1921	0
194	20230829	154800	44388567	1921	1921	1921	1921	0
195	20230829	154700	44388567	1921	1921	1921	1921	0
196	20230829	154600	44388567	1921	1921	1921	1921	0
197	20230829	154500	44388567	1921	1921	1921	1921	0
198	20230829	154400	44388567	1921	1921	1921	1921	0
199	20230829	154300	44388567	1921	1921	1921	1921	0
200	20230829	154200	44388567	1921	1921	1921	1921	0
201	20230829	154100	44388567	1921	1921	1921	1921	0
202	20230829	154000	44388567	1921	1921	1921	1921	0
203	20230829	153900	44388567	1921	1921	1921	1921	0
204	20230829	153800	44388567	1921	1921	1921	1921	0
205	20230829	153700	44388567	1921	1921	1921	1921	0
206	20230829	153600	44388567	1921	1921	1921	1921	0
207	20230829	153500	44388567	1921	1921	1921	1921	0
208	20230829	153400	44388567	1921	1921	1921	1921	0
209	20230829	153300	44388567	1921	1921	1921	1921	0
210	20230829	153200	44388567	1921	1921	1921	1921	0
211	20230829	153100	44388567	1921	1921	1921	1921	0
212	20230829	153000	44388567	1921	1921	1921	1921	12
213	20230829	152900	44377041	1921	1921	1921	1921	0
214	20230829	152800	44377041	1921	1921	1921	1921	0
215	20230829	152700	44377041	1921	1921	1921	1921	0
216	20230829	152600	44377041	1921	1921	1921	1921	0
217	20230829	152500	44377041	1921	1921	1921	1921	0
218	20230829	152400	44377041	1921	1921	1921	1921	0
219	20230829	152300	44377041	1921	1921	1921	1921	0
220	20230829	152200	44377041	1921	1921	1921	1921	0
221	20230829	152100	44377041	1921	1921	1921	1921	0
222	20230829	152000	44377041	1921	1921	1921	1921	0
223	20230829	151900	44377041	1921	1921	1921	1921	0
224	20230829	151800	44377041	1921	1921	1921	1921	1
225	20230829	151700	44375120	1910	1910	1910	1910	0
226	20230829	151600	44375120	1910	1916	1916	1910	400
227	20230829	151500	43609933	1916	1916	1916	1916	2
228	20230829	151400	43606101	1916	1916	1916	1916	0
229	20230829	151300	43606101	1916	1916	1916	1916	7
230	20230829	151200	43592689	1922	1922	1922	1922	0
231	20230829	151100	43592689	1922	1922	1922	1922	7
232	20230829	151000	43579235	1921	1921	1921	1921	0
233	20230829	150900	43579235	1921	1921	1921	1921	0
234	20230829	150800	43579235	1921	1921	1921	1921	0
235	20230829	150700	43579235	1921	1921	1921	1921	0
236	20230829	150600	43579235	1921	1921	1921	1921	1
237	20230829	150500	43577314	1921	1921	1921	1921	0
238	20230829	150400	43577314	1921	1921	1921	1921	9
239	20230829	150300	43560025	1921	1921	1921	1921	1
240	20230829	150200	43558104	1921	1921	1921	1921	0
241	20230829	150100	43558104	1921	1921	1921	1921	0
242	20230829	150000	43558104	1921	1921	1921	1921	0
243	20230829	145900	43558104	1921	1921	1921	1921	0
244	20230829	145800	43558104	1921	1921	1921	1921	0
245	20230829	145700	43558104	1921	1921	1921	1921	0
246	20230829	145600	43558104	1921	1921	1921	1921	0
247	20230829	145500	43558104	1921	1921	1921	1921	0
248	20230829	145400	43558104	1921	1921	1921	1921	0
249	20230829	145300	43558104	1921	1921	1921	1921	0
250	20230829	145200	43558104	1921	1921	1921	1921	0
251	20230829	145100	43558104	1921	1921	1921	1921	0
252	20230829	145000	43558104	1921	1921	1921	1921	0
253	20230829	144900	43558104	1921	1920	1921	1920	11
254	20230829	144800	43536983	1915	1915	1915	1915	10
255	20230829	144700	43517833	1915	1915	1915	1915	0
256	20230829	144600	43517833	1915	1915	1915	1915	0
257	20230829	144500	43517833	1915	1915	1915	1915	0
258	20230829	144400	43517833	1915	1915	1915	1915	51
259	20230829	144300	43420168	1915	1915	1915	1915	62
260	20230829	144200	43301438	1920	1920	1920	1920	0
261	20230829	144100	43301438	1920	1920	1920	1920	10
262	20230829	144000	43282238	1920	1920	1920	1920	10
263	20230829	143900	43263038	1920	1920	1920	1920	0
264	20230829	143800	43263038	1920	1920	1920	1920	0
265	20230829	143700	43263038	1920	1920	1920	1920	0
266	20230829	143600	43263038	1920	1920	1920	1920	0
267	20230829	143500	43263038	1920	1920	1920	1920	0
268	20230829	143400	43263038	1920	1920	1920	1920	0
269	20230829	143300	43263038	1920	1920	1920	1920	0
270	20230829	143200	43263038	1920	1920	1920	1920	0
271	20230829	143100	43263038	1920	1920	1920	1920	4
272	20230829	143000	43255358	1920	1920	1920	1920	0
273	20230829	142900	43255358	1920	1922	1922	1920	167
274	20230829	142800	42934716	1920	1920	1920	1920	0
275	20230829	142700	42934716	1920	1920	1920	1920	0
276	20230829	142600	42934716	1920	1916	1920	1916	97
277	20230829	142500	42748496	1920	1920	1920	1920	0
278	20230829	142400	42748496	1920	1920	1920	1920	0
279	20230829	142300	42748496	1920	1920	1920	1920	1
280	20230829	142200	42746576	1920	1920	1920	1920	0
281	20230829	142100	42746576	1920	1919	1920	1919	20
282	20230829	142000	42708178	1924	1924	1924	1924	0
283	20230829	141900	42708178	1924	1924	1924	1924	0
284	20230829	141800	42708178	1924	1924	1924	1924	0
285	20230829	141700	42708178	1924	1924	1924	1924	0
286	20230829	141600	42708178	1924	1923	1924	1923	150
287	20230829	141500	42419579	1923	1921	1923	1921	51
288	20230829	141400	42321524	1921	1921	1921	1921	0
289	20230829	141300	42321524	1921	1921	1921	1921	0
290	20230829	141200	42321524	1921	1921	1921	1921	0
291	20230829	141100	42321524	1921	1921	1921	1921	0
292	20230829	141000	42321524	1921	1921	1921	1921	0
293	20230829	140900	42321524	1921	1921	1921	1921	0
294	20230829	140800	42321524	1921	1921	1921	1921	0
295	20230829	140700	42321524	1921	1921	1921	1921	0
296	20230829	140600	42321524	1921	1921	1921	1921	1
297	20230829	140500	42319603	1911	1915	1915	1911	1500
298	20230829	140400	39451398	1924	1924	1924	1924	0
299	20230829	140300	39451398	1924	1924	1924	1924	0
300	20230829	140200	39451398	1924	1924	1924	1924	0
301	20230829	140100	39451398	1924	1924	1924	1924	0
302	20230829	140000	39451398	1924	1924	1924	1924	0
303	20230829	135900	39451398	1924	1923	1924	1923	2
304	20230829	135800	39447551	1915	1915	1915	1915	0
305	20230829	135700	39447551	1915	1915	1915	1915	5
306	20230829	135600	39437976	1924	1924	1924	1924	0
307	20230829	135500	39437976	1924	1924	1924	1924	0
308	20230829	135400	39437976	1924	1924	1924	1924	0
309	20230829	135300	39437976	1924	1920	1924	1920	59
310	20230829	135200	39324464	1919	1919	1919	1919	0
311	20230829	135100	39324464	1919	1919	1919	1919	5
312	20230829	135000	39314869	1919	1919	1919	1919	0
313	20230829	134900	39314869	1919	1919	1919	1919	2
314	20230829	134800	39311031	1919	1919	1919	1919	0
315	20230829	134700	39311031	1919	1919	1919	1919	1
316	20230829	134600	39309112	1914	1914	1914	1914	5
317	20230829	134500	39299542	1914	1915	1915	1914	106
318	20230829	134400	39096614	1915	1915	1915	1915	0
319	20230829	134300	39096614	1915	1915	1915	1915	34
320	20230829	134200	39031504	1915	1915	1915	1915	26
321	20230829	134100	38981714	1915	1915	1915	1915	1
322	20230829	134000	38979799	1919	1914	1919	1914	251
323	20230829	133900	38499380	1914	1914	1914	1914	0
324	20230829	133800	38499380	1914	1914	1914	1914	1
325	20230829	133700	38497466	1920	1920	1920	1920	0
326	20230829	133600	38497466	1920	1920	1920	1920	1
327	20230829	133500	38495546	1920	1920	1920	1920	0
328	20230829	133400	38495546	1920	1920	1920	1920	0
329	20230829	133300	38495546	1920	1920	1920	1920	0
330	20230829	133200	38495546	1920	1920	1920	1920	0
331	20230829	133100	38495546	1920	1920	1920	1920	0
332	20230829	133000	38495546	1920	1920	1920	1920	1
333	20230829	132900	38493626	1920	1920	1920	1920	0
334	20230829	132800	38493626	1920	1920	1920	1920	0
335	20230829	132700	38493626	1920	1920	1920	1920	0
336	20230829	132600	38493626	1920	1920	1920	1920	37
337	20230829	132500	38422586	1924	1924	1924	1924	0
338	20230829	132400	38422586	1924	1924	1924	1924	1
339	20230829	132300	38420662	1914	1914	1914	1914	0
340	20230829	132200	38420662	1914	1915	1915	1914	61
341	20230829	132100	38303898	1920	1920	1920	1920	54
342	20230829	132000	38200218	1920	1920	1920	1920	0
343	20230829	131900	38200218	1920	1920	1920	1920	0
344	20230829	131800	38200218	1920	1920	1920	1920	1
345	20230829	131700	38198298	1920	1920	1920	1920	0
346	20230829	131600	38198298	1920	1914	1920	1914	541
347	20230829	131500	37162818	1920	1920	1920	1920	0
348	20230829	131400	37162818	1920	1920	1920	1920	5
349	20230829	131300	37153218	1920	1916	1920	1916	165
350	20230829	131200	36837062	1916	1926	1926	1916	221
351	20230829	131100	36413384	1925	1925	1925	1925	447
352	20230829	131000	35552909	1925	1925	1925	1925	0
353	20230829	130900	35552909	1925	1925	1925	1925	0
354	20230829	130800	35552909	1925	1917	1925	1917	3975
355	20230829	130700	27925527	1917	1917	1917	1917	100
356	20230829	130600	27733827	1917	1917	1917	1917	0
357	20230829	130500	27733827	1917	1917	1917	1917	0
358	20230829	130400	27733827	1917	1917	1917	1917	1
359	20230829	130300	27731910	1916	1917	1917	1916	155
360	20230829	130200	27434929	1916	1916	1916	1916	300
361	20230829	130100	26860129	1917	1917	1917	1917	2
362	20230829	130000	26856295	1918	1918	1918	1918	0
363	20230829	125900	26856295	1918	1918	1918	1918	5
364	20230829	125800	26846705	1916	1917	1917	1916	50
365	20230829	125700	26750892	1918	1918	1918	1918	0
366	20230829	125600	26750892	1918	1918	1918	1918	0
367	20230829	125500	26750892	1918	1918	1918	1918	0
368	20230829	125400	26750892	1918	1918	1918	1918	0
369	20230829	125300	26750892	1918	1918	1918	1918	0
370	20230829	125200	26750892	1918	1918	1918	1918	0
371	20230829	125100	26750892	1918	1918	1918	1918	0
372	20230829	125000	26750892	1918	1918	1918	1918	50
373	20230829	124900	26654992	1918	1918	1918	1918	0
374	20230829	124800	26654992	1918	1918	1918	1918	2
375	20230829	124700	26651156	1918	1918	1918	1917	558
376	20230829	124600	25581007	1918	1918	1918	1918	0
377	20230829	124500	25581007	1918	1918	1918	1918	0
378	20230829	124400	25581007	1918	1918	1918	1918	0
379	20230829	124300	25581007	1918	1918	1918	1918	4
380	20230829	124200	25573335	1918	1918	1918	1918	0
381	20230829	124100	25573335	1918	1918	1918	1918	17
382	20230829	124000	25540729	1918	1922	1922	1918	51
383	20230829	123900	25442907	1918	1920	1920	1918	645
384	20230829	123800	24205757	1922	1922	1922	1922	0
385	20230829	123700	24205757	1922	1922	1922	1922	0
386	20230829	123600	24205757	1922	1922	1922	1922	0
387	20230829	123500	24205757	1922	1922	1922	1922	0
388	20230829	123400	24205757	1922	1922	1922	1922	2
389	20230829	123300	24201913	1922	1922	1922	1922	0
390	20230829	123200	24201913	1922	1922	1922	1922	0
391	20230829	123100	24201913	1922	1922	1922	1922	0
392	20230829	123000	24201913	1922	1922	1922	1922	0
393	20230829	122900	24201913	1922	1922	1922	1922	1
394	20230829	122800	24199991	1922	1922	1922	1922	5
395	20230829	122700	24190381	1922	1922	1922	1922	7
396	20230829	122600	24176927	1922	1922	1922	1922	0
397	20230829	122500	24176927	1922	1922	1922	1922	0
398	20230829	122400	24176927	1922	1922	1922	1922	0
399	20230829	122300	24176927	1922	1922	1922	1922	0
400	20230829	122200	24176927	1922	1922	1922	1922	0
401	20230829	122100	24176927	1922	1922	1922	1922	0
402	20230829	122000	24176927	1922	1922	1922	1922	0
403	20230829	121900	24176927	1922	1922	1922	1922	0
404	20230829	121800	24176927	1922	1922	1922	1922	184
405	20230829	121700	23823279	1921	1921	1921	1921	30
406	20230829	121600	23765649	1920	1920	1920	1920	0
407	20230829	121500	23765649	1920	1920	1920	1920	0
408	20230829	121400	23765649	1920	1920	1920	1920	0
409	20230829	121300	23765649	1920	1920	1920	1920	300
410	20230829	121200	23189649	1918	1918	1918	1918	0
411	20230829	121100	23189649	1918	1918	1918	1918	0
412	20230829	121000	23189649	1918	1918	1918	1918	873
413	20230829	120900	21515235	1918	1918	1918	1918	0
414	20230829	120800	21515235	1918	1918	1918	1918	50
415	20230829	120700	21419335	1918	1919	1919	1918	528
416	20230829	120600	20406568	1920	1919	1920	1919	599
417	20230829	120500	19256988	1920	1920	1920	1920	0
418	20230829	120400	19256988	1920	1920	1920	1920	0
419	20230829	120300	19256988	1920	1920	1920	1920	0
420	20230829	120200	19256988	1920	1920	1920	1920	0
421	20230829	120100	19256988	1920	1919	1920	1919	101
422	20230829	120000	19063168	1922	1922	1922	1922	1
423	20230829	115900	19061246	1921	1921	1921	1921	30
424	20230829	115800	19003616	1919	1920	1920	1919	100
425	20230829	115700	18811681	1920	1920	1920	1920	0
426	20230829	115600	18811681	1920	1920	1920	1920	0
427	20230829	115500	18811681	1920	1920	1920	1920	0
428	20230829	115400	18811681	1920	1920	1920	1920	0
429	20230829	115300	18811681	1920	1920	1920	1920	0
430	20230829	115200	18811681	1920	1920	1920	1920	0
431	20230829	115100	18811681	1920	1920	1920	1920	0
432	20230829	115000	18811681	1920	1920	1920	1920	402
433	20230829	114900	18039841	1920	1920	1920	1920	0
434	20230829	114800	18039841	1920	1920	1920	1920	0
435	20230829	114700	18039841	1920	1920	1920	1920	2
436	20230829	114600	18036001	1921	1920	1921	1920	3
437	20230829	114500	18030240	1921	1921	1921	1921	69
438	20230829	114400	17897691	1921	1921	1921	1921	1
439	20230829	114300	17895770	1922	1922	1922	1922	0
440	20230829	114200	17895770	1922	1922	1922	1922	0
441	20230829	114100	17895770	1922	1922	1922	1922	0
442	20230829	114000	17895770	1922	1922	1922	1922	0
443	20230829	113900	17895770	1922	1922	1922	1922	0
444	20230829	113800	17895770	1922	1922	1922	1922	15
445	20230829	113700	17866940	1922	1922	1922	1922	0
446	20230829	113600	17866940	1922	1922	1922	1922	0
447	20230829	113500	17866940	1922	1922	1922	1922	0
448	20230829	113400	17866940	1922	1922	1922	1922	0
449	20230829	113300	17866940	1922	1922	1922	1922	6
450	20230829	113200	17855408	1922	1922	1922	1922	0
451	20230829	113100	17855408	1922	1922	1922	1922	0
452	20230829	113000	17855408	1922	1923	1923	1922	1076
453	20230829	112900	15787243	1923	1923	1923	1923	0
454	20230829	112800	15787243	1923	1923	1923	1923	0
455	20230829	112700	15787243	1923	1923	1923	1923	0
456	20230829	112600	15787243	1923	1923	1923	1923	0
457	20230829	112500	15787243	1923	1923	1923	1923	0
458	20230829	112400	15787243	1923	1923	1923	1923	0
459	20230829	112300	15787243	1923	1923	1923	1923	180
460	20230829	112200	15441103	1924	1924	1924	1924	0
461	20230829	112100	15441103	1924	1924	1924	1924	0
462	20230829	112000	15441103	1924	1924	1924	1924	0
463	20230829	111900	15441103	1924	1924	1924	1924	0
464	20230829	111800	15441103	1924	1924	1924	1924	0
465	20230829	111700	15441103	1924	1924	1924	1924	0
466	20230829	111600	15441103	1924	1924	1924	1924	1
467	20230829	111500	15439179	1922	1922	1922	1922	0
468	20230829	111400	15439179	1922	1922	1922	1922	20
469	20230829	111300	15400739	1922	1922	1922	1922	0
470	20230829	111200	15400739	1922	1922	1922	1922	0
471	20230829	111100	15400739	1922	1922	1922	1922	0
472	20230829	111000	15400739	1922	1922	1922	1922	0
473	20230829	110900	15400739	1922	1922	1922	1922	0
474	20230829	110800	15400739	1922	1922	1922	1922	0
475	20230829	110700	15400739	1922	1922	1922	1922	1
476	20230829	110600	15398817	1925	1925	1925	1925	0
477	20230829	110500	15398817	1925	1925	1925	1925	0
478	20230829	110400	15398817	1925	1925	1925	1925	0
479	20230829	110300	15398817	1925	1925	1925	1925	0
480	20230829	110200	15398817	1925	1925	1925	1925	0
481	20230829	110100	15398817	1925	1925	1925	1925	0
482	20230829	110000	15398817	1925	1925	1925	1925	0
483	20230829	105900	15398817	1925	1925	1925	1925	0
484	20230829	105800	15398817	1925	1925	1925	1925	0
485	20230829	105700	15398817	1925	1925	1925	1925	0
486	20230829	105600	15398817	1925	1925	1925	1925	18
487	20230829	105500	15364167	1925	1925	1925	1925	0
488	20230829	105400	15364167	1925	1925	1925	1925	0
489	20230829	105300	15364167	1925	1925	1925	1925	0
490	20230829	105200	15364167	1925	1925	1925	1925	0
491	20230829	105100	15364167	1925	1925	1925	1925	0
492	20230829	105000	15364167	1925	1925	1925	1925	0
493	20230829	104900	15364167	1925	1925	1925	1925	0
494	20230829	104800	15364167	1925	1925	1925	1925	689
495	20230829	104700	14037842	1925	1925	1925	1925	11
496	20230829	104600	14016667	1925	1925	1925	1925	6
497	20230829	104500	14005117	1920	1920	1920	1920	5
498	20230829	104400	13995517	1920	1920	1920	1920	0
499	20230829	104300	13995517	1920	1920	1920	1920	50
500	20230829	104200	13899517	1920	1920	1920	1920	5
501	20230829	104100	13889917	1925	1925	1925	1925	0
502	20230829	104000	13889917	1925	1925	1925	1925	1
503	20230829	103900	13887992	1925	1925	1925	1925	0
504	20230829	103800	13887992	1925	1925	1925	1925	0
505	20230829	103700	13887992	1925	1925	1925	1925	0
506	20230829	103600	13887992	1925	1925	1925	1925	0
507	20230829	103500	13887992	1925	1925	1925	1925	0
508	20230829	103400	13887992	1925	1925	1925	1925	0
509	20230829	103300	13887992	1925	1925	1925	1925	0
510	20230829	103200	13887992	1925	1925	1925	1925	0
511	20230829	103100	13887992	1925	1925	1925	1925	0
512	20230829	103000	13887992	1925	1925	1925	1925	0
513	20230829	102900	13887992	1925	1925	1925	1925	0
514	20230829	102800	13887992	1925	1925	1925	1925	0
515	20230829	102700	13887992	1925	1924	1925	1924	2
516	20230829	102600	13884143	1917	1917	1917	1917	1
517	20230829	102500	13882226	1925	1925	1925	1925	50
518	20230829	102400	13785976	1925	1925	1925	1925	0
519	20230829	102300	13785976	1925	1925	1925	1925	0
520	20230829	102200	13785976	1925	1925	1925	1925	0
521	20230829	102100	13785976	1925	1925	1925	1925	0
522	20230829	102000	13785976	1925	1925	1925	1925	1
523	20230829	101900	13784051	1925	1925	1925	1925	0
524	20230829	101800	13784051	1925	1925	1925	1925	0
525	20230829	101700	13784051	1925	1925	1925	1925	0
526	20230829	101600	13784051	1925	1925	1925	1925	0
527	20230829	101500	13784051	1925	1925	1925	1925	0
528	20230829	101400	13784051	1925	1917	1925	1917	801
529	20230829	101300	12248526	1918	1918	1918	1918	0
530	20230829	101200	12248526	1918	1918	1918	1918	1000
531	20230829	101100	10330526	1925	1925	1925	1925	0
532	20230829	101000	10330526	1925	1925	1925	1925	0
533	20230829	100900	10330526	1925	1925	1925	1925	0
534	20230829	100800	10330526	1925	1925	1925	1925	0
535	20230829	100700	10330526	1925	1925	1925	1925	0
536	20230829	100600	10330526	1925	1925	1925	1925	0
537	20230829	100500	10330526	1925	1925	1925	1925	0
538	20230829	100400	10330526	1925	1925	1925	1925	0
539	20230829	100300	10330526	1925	1926	1926	1925	428
540	20230829	100200	9506326	1925	1925	1925	1925	391
541	20230829	100100	8753651	1925	1925	1925	1925	0
542	20230829	100000	8753651	1925	1925	1925	1925	9
543	20230829	095900	8736326	1925	1924	1925	1924	1309
544	20230829	095800	6217501	1924	1924	1924	1924	0
545	20230829	095700	6217501	1924	1920	1924	1920	196
546	20230829	095600	5840781	1913	1913	1913	1913	0
547	20230829	095500	5840781	1913	1913	1913	1913	0
548	20230829	095400	5840781	1913	1913	1913	1913	0
549	20230829	095300	5840781	1913	1913	1913	1913	15
550	20230829	095200	5812086	1920	1920	1920	1920	1
551	20230829	095100	5810166	1913	1913	1920	1913	136
552	20230829	095000	5549787	1912	1912	1912	1912	0
553	20230829	094900	5549787	1912	1912	1912	1912	0
554	20230829	094800	5549787	1912	1912	1912	1912	2
555	20230829	094700	5545963	1918	1918	1919	1918	301
556	20230829	094600	4968484	1916	1916	1916	1916	0
557	20230829	094500	4968484	1916	1917	1917	1916	110
558	20230829	094400	4757624	1917	1915	1917	1915	107
559	20230829	094300	4552705	1919	1915	1919	1915	87
560	20230829	094200	4386088	1920	1920	1920	1920	0
561	20230829	094100	4386088	1920	1920	1920	1920	0
562	20230829	094000	4386088	1920	1920	1920	1920	0
563	20230829	093900	4386088	1920	1920	1920	1920	1
564	20230829	093800	4384168	1920	1920	1920	1920	50
565	20230829	093700	4288168	1920	1925	1925	1920	52
566	20230829	093600	4188319	1924	1924	1924	1924	0
567	20230829	093500	4188319	1924	1924	1924	1924	3
568	20230829	093400	4182547	1925	1925	1925	1925	2
569	20230829	093300	4178697	1925	1925	1925	1925	100
570	20230829	093200	3986197	1926	1926	1926	1926	0
571	20230829	093100	3986197	1926	1926	1926	1926	101
572	20230829	093000	3791671	1926	1926	1926	1926	0
573	20230829	092900	3791671	1926	1926	1926	1926	0
574	20230829	092800	3791671	1926	1926	1926	1926	0
575	20230829	092700	3791671	1926	1926	1926	1926	2
576	20230829	092600	3787819	1926	1926	1926	1926	0
577	20230829	092500	3787819	1926	1926	1926	1926	0
578	20230829	092400	3787819	1926	1926	1926	1926	1
579	20230829	092300	3785893	1925	1925	1925	1925	250
580	20230829	092200	3304643	1925	1925	1925	1925	7
581	20230829	092100	3291168	1925	1925	1925	1925	2
582	20230829	092000	3287318	1927	1926	1927	1926	363
583	20230829	091900	2587938	1927	1927	1927	1927	0
584	20230829	091800	2587938	1927	1927	1927	1927	0
585	20230829	091700	2587938	1927	1926	1927	1926	263
586	20230829	091600	2081377	1927	1927	1927	1927	0
587	20230829	091500	2081377	1927	1927	1927	1927	0
588	20230829	091400	2081377	1927	1927	1927	1927	0
589	20230829	091300	2081377	1927	1927	1927	1927	0
590	20230829	091200	2081377	1927	1927	1927	1927	280
591	20230829	091100	1541817	1927	1927	1928	1927	106
592	20230829	091000	1337553	1909	1909	1909	1909	4
593	20230829	090900	1329917	1931	1931	1931	1931	0
594	20230829	090800	1329917	1931	1931	1931	1931	0
595	20230829	090700	1329917	1931	1931	1931	1931	0
596	20230829	090600	1329917	1931	1932	1932	1931	107
597	20230829	090500	1123295	1908	1909	1909	1908	277
598	20230829	090400	594512	1909	1909	1909	1909	1
599	20230829	090300	592603	1940	1940	1940	1940	0
600	20230829	090200	592603	1940	1939	1940	1939	154
601	20230829	090100	293846	1946	1946	1946	1946	0
602	20230829	090000	293846	1946	1946	1946	1946	151