KissMeData/018700/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185900	116893403	1871	1871	1871	1871	823
3	20230907	185800	116893403	1871	1871	1871	1871	0
4	20230907	185700	116893403	1871	1871	1871	1871	0
5	20230907	185600	116893403	1871	1871	1871	1871	0
6	20230907	185500	116893403	1871	1871	1871	1871	0
7	20230907	185400	116893403	1871	1871	1871	1871	0
8	20230907	185300	116893403	1871	1871	1871	1871	0
9	20230907	185200	116893403	1871	1871	1871	1871	0
10	20230907	185100	116893403	1871	1871	1871	1871	0
11	20230907	185000	116893403	1871	1871	1871	1871	0
12	20230907	184900	116893403	1871	1871	1871	1871	0
13	20230907	184800	116893403	1871	1871	1871	1871	0
14	20230907	184700	116893403	1871	1871	1871	1871	0
15	20230907	184600	116893403	1871	1871	1871	1871	0
16	20230907	184500	116893403	1871	1871	1871	1871	0
17	20230907	184400	116893403	1871	1871	1871	1871	0
18	20230907	184300	116893403	1871	1871	1871	1871	0
19	20230907	184200	116893403	1871	1871	1871	1871	0
20	20230907	184100	116893403	1871	1871	1871	1871	0
21	20230907	184000	116893403	1871	1871	1871	1871	0
22	20230907	183900	116893403	1871	1871	1871	1871	0
23	20230907	183800	116893403	1871	1871	1871	1871	0
24	20230907	183700	116893403	1871	1871	1871	1871	0
25	20230907	183600	116893403	1871	1871	1871	1871	0
26	20230907	183500	116893403	1871	1871	1871	1871	0
27	20230907	183400	116893403	1871	1871	1871	1871	0
28	20230907	183300	116893403	1871	1871	1871	1871	0
29	20230907	183200	116893403	1871	1871	1871	1871	0
30	20230907	183100	116893403	1871	1871	1871	1871	0
31	20230907	183000	116893403	1871	1871	1871	1871	0
32	20230907	182900	116893403	1871	1871	1871	1871	823
33	20230907	182800	116893403	1871	1871	1871	1871	0
34	20230907	182700	116893403	1871	1871	1871	1871	0
35	20230907	182600	116893403	1871	1871	1871	1871	0
36	20230907	182500	116893403	1871	1871	1871	1871	0
37	20230907	182400	116893403	1871	1871	1871	1871	0
38	20230907	182300	116893403	1871	1871	1871	1871	0
39	20230907	182200	116893403	1871	1871	1871	1871	0
40	20230907	182100	116893403	1871	1871	1871	1871	0
41	20230907	182000	116893403	1871	1871	1871	1871	0
42	20230907	181900	116893403	1871	1871	1871	1871	0
43	20230907	181800	116893403	1871	1871	1871	1871	0
44	20230907	181700	116893403	1871	1871	1871	1871	0
45	20230907	181600	116893403	1871	1871	1871	1871	0
46	20230907	181500	116893403	1871	1871	1871	1871	0
47	20230907	181400	116893403	1871	1871	1871	1871	0
48	20230907	181300	116893403	1871	1871	1871	1871	0
49	20230907	181200	116893403	1871	1871	1871	1871	0
50	20230907	181100	116893403	1871	1871	1871	1871	0
51	20230907	181000	116893403	1871	1871	1871	1871	0
52	20230907	180900	116893403	1871	1871	1871	1871	0
53	20230907	180800	116893403	1871	1871	1871	1871	0
54	20230907	180700	116893403	1871	1871	1871	1871	0
55	20230907	180600	116893403	1871	1871	1871	1871	0
56	20230907	180500	116893403	1871	1871	1871	1871	0
57	20230907	180400	116893403	1871	1871	1871	1871	0
58	20230907	180300	116893403	1871	1871	1871	1871	0
59	20230907	180200	116893403	1871	1871	1871	1871	0
60	20230907	180100	116893403	1871	1871	1871	1871	0
61	20230907	180000	116893403	1871	1871	1871	1871	0
62	20230907	175900	116893403	1871	1871	1871	1871	823
63	20230907	175800	116893403	1871	1871	1871	1871	0
64	20230907	175700	116893403	1871	1871	1871	1871	0
65	20230907	175600	116893403	1871	1871	1871	1871	0
66	20230907	175500	116893403	1871	1871	1871	1871	0
67	20230907	175400	116893403	1871	1871	1871	1871	0
68	20230907	175300	116893403	1871	1871	1871	1871	0
69	20230907	175200	116893403	1871	1871	1871	1871	0
70	20230907	175100	116893403	1871	1871	1871	1871	0
71	20230907	175000	116893403	1871	1871	1871	1871	0
72	20230907	174900	116893403	1871	1871	1871	1871	0
73	20230907	174800	116893403	1871	1871	1871	1871	0
74	20230907	174700	116893403	1871	1871	1871	1871	0
75	20230907	174600	116893403	1871	1871	1871	1871	0
76	20230907	174500	116893403	1871	1871	1871	1871	0
77	20230907	174400	116893403	1871	1871	1871	1871	0
78	20230907	174300	116893403	1871	1871	1871	1871	0
79	20230907	174200	116893403	1871	1871	1871	1871	0
80	20230907	174100	116893403	1871	1871	1871	1871	0
81	20230907	174000	116893403	1871	1871	1871	1871	0
82	20230907	173900	116893403	1871	1871	1871	1871	0
83	20230907	173800	116893403	1871	1871	1871	1871	0
84	20230907	173700	116893403	1871	1871	1871	1871	0
85	20230907	173600	116893403	1871	1871	1871	1871	0
86	20230907	173500	116893403	1871	1871	1871	1871	0
87	20230907	173400	116893403	1871	1871	1871	1871	0
88	20230907	173300	116893403	1871	1871	1871	1871	0
89	20230907	173200	116893403	1871	1871	1871	1871	0
90	20230907	173100	116893403	1871	1871	1871	1871	0
91	20230907	173000	116893403	1871	1871	1871	1871	0
92	20230907	172900	116893403	1871	1871	1871	1871	823
93	20230907	172800	116893403	1871	1871	1871	1871	0
94	20230907	172700	116893403	1871	1871	1871	1871	0
95	20230907	172600	116893403	1871	1871	1871	1871	0
96	20230907	172500	116893403	1871	1871	1871	1871	0
97	20230907	172400	116893403	1871	1871	1871	1871	0
98	20230907	172300	116893403	1871	1871	1871	1871	0
99	20230907	172200	116893403	1871	1871	1871	1871	0
100	20230907	172100	116893403	1871	1871	1871	1871	0
101	20230907	172000	116893403	1871	1871	1871	1871	0
102	20230907	171900	116893403	1871	1871	1871	1871	0
103	20230907	171800	116893403	1871	1871	1871	1871	0
104	20230907	171700	116893403	1871	1871	1871	1871	0
105	20230907	171600	116893403	1871	1871	1871	1871	0
106	20230907	171500	116893403	1871	1871	1871	1871	0
107	20230907	171400	116893403	1871	1871	1871	1871	0
108	20230907	171300	116893403	1871	1871	1871	1871	0
109	20230907	171200	116893403	1871	1871	1871	1871	0
110	20230907	171100	116893403	1871	1871	1871	1871	0
111	20230907	171000	116893403	1871	1871	1871	1871	0
112	20230907	170900	116893403	1871	1871	1871	1871	0
113	20230907	170800	116893403	1871	1871	1871	1871	0
114	20230907	170700	116893403	1871	1871	1871	1871	0
115	20230907	170600	116893403	1871	1871	1871	1871	0
116	20230907	170500	116893403	1871	1871	1871	1871	0
117	20230907	170400	116893403	1871	1871	1871	1871	0
118	20230907	170300	116893403	1871	1871	1871	1871	0
119	20230907	170200	116893403	1871	1871	1871	1871	0
120	20230907	170100	116893403	1871	1871	1871	1871	0
121	20230907	170000	116893403	1871	1871	1871	1871	0
122	20230907	165900	116893403	1871	1871	1871	1871	823
123	20230907	165800	116893403	1871	1871	1871	1871	0
124	20230907	165700	116893403	1871	1871	1871	1871	0
125	20230907	165600	116893403	1871	1871	1871	1871	0
126	20230907	165500	116893403	1871	1871	1871	1871	0
127	20230907	165400	116893403	1871	1871	1871	1871	0
128	20230907	165300	116893403	1871	1871	1871	1871	0
129	20230907	165200	116893403	1871	1871	1871	1871	0
130	20230907	165100	116893403	1871	1871	1871	1871	0
131	20230907	165000	116893403	1871	1871	1871	1871	0
132	20230907	164900	116893403	1871	1871	1871	1871	0
133	20230907	164800	116893403	1871	1871	1871	1871	0
134	20230907	164700	116893403	1871	1871	1871	1871	0
135	20230907	164600	116893403	1871	1871	1871	1871	0
136	20230907	164500	116893403	1871	1871	1871	1871	0
137	20230907	164400	116893403	1871	1871	1871	1871	0
138	20230907	164300	116893403	1871	1871	1871	1871	0
139	20230907	164200	116893403	1871	1871	1871	1871	0
140	20230907	164100	116893403	1871	1871	1871	1871	0
141	20230907	164000	116893403	1871	1871	1871	1871	0
142	20230907	163900	116893403	1871	1871	1871	1871	0
143	20230907	163800	116893403	1871	1871	1871	1871	0
144	20230907	163700	116893403	1871	1871	1871	1871	0
145	20230907	163600	116893403	1871	1871	1871	1871	0
146	20230907	163500	116893403	1871	1871	1871	1871	0
147	20230907	163400	116893403	1871	1871	1871	1871	0
148	20230907	163300	116893403	1871	1871	1871	1871	0
149	20230907	163200	116893403	1871	1871	1871	1871	0
150	20230907	163100	116893403	1871	1871	1871	1871	0
151	20230907	163000	116893403	1871	1871	1871	1871	0
152	20230907	162900	116893403	1871	1871	1871	1871	823
153	20230907	162800	116893403	1871	1871	1871	1871	0
154	20230907	162700	116893403	1871	1871	1871	1871	0
155	20230907	162600	116893403	1871	1871	1871	1871	0
156	20230907	162500	116893403	1871	1871	1871	1871	0
157	20230907	162400	116893403	1871	1871	1871	1871	0
158	20230907	162300	116893403	1871	1871	1871	1871	0
159	20230907	162200	116893403	1871	1871	1871	1871	0
160	20230907	162100	116893403	1871	1871	1871	1871	0
161	20230907	162000	116893403	1871	1871	1871	1871	0
162	20230907	161900	116893403	1871	1871	1871	1871	0
163	20230907	161800	116893403	1871	1871	1871	1871	0
164	20230907	161700	116893403	1871	1871	1871	1871	0
165	20230907	161600	116893403	1871	1871	1871	1871	0
166	20230907	161500	116893403	1871	1871	1871	1871	0
167	20230907	161400	116893403	1871	1871	1871	1871	0
168	20230907	161300	116893403	1871	1871	1871	1871	0
169	20230907	161200	116893403	1871	1871	1871	1871	0
170	20230907	161100	116893403	1871	1871	1871	1871	0
171	20230907	161000	116893403	1871	1871	1871	1871	0
172	20230907	160900	116893403	1871	1871	1871	1871	0
173	20230907	160800	116893403	1871	1871	1871	1871	0
174	20230907	160700	116893403	1871	1871	1871	1871	0
175	20230907	160600	116893403	1871	1871	1871	1871	0
176	20230907	160500	116893403	1871	1871	1871	1871	0
177	20230907	160400	116893403	1871	1871	1871	1871	0
178	20230907	160300	116893403	1871	1871	1871	1871	0
179	20230907	160200	116893403	1871	1871	1871	1871	0
180	20230907	160100	116893403	1871	1871	1871	1871	0
181	20230907	160000	116893403	1871	1871	1871	1871	0
182	20230907	155900	116893403	1871	1871	1871	1871	823
183	20230907	155800	116893403	1871	1871	1871	1871	0
184	20230907	155700	116893403	1871	1871	1871	1871	0
185	20230907	155600	116893403	1871	1871	1871	1871	0
186	20230907	155500	116893403	1871	1871	1871	1871	0
187	20230907	155400	116893403	1871	1871	1871	1871	0
188	20230907	155300	116893403	1871	1871	1871	1871	0
189	20230907	155200	116893403	1871	1871	1871	1871	0
190	20230907	155100	116893403	1871	1871	1871	1871	0
191	20230907	155000	116893403	1871	1871	1871	1871	0
192	20230907	154900	116893403	1871	1871	1871	1871	0
193	20230907	154800	116893403	1871	1871	1871	1871	0
194	20230907	154700	116893403	1871	1871	1871	1871	0
195	20230907	154600	116893403	1871	1871	1871	1871	0
196	20230907	154500	116893403	1871	1871	1871	1871	0
197	20230907	154400	116893403	1871	1871	1871	1871	0
198	20230907	154300	116893403	1871	1871	1871	1871	0
199	20230907	154200	116893403	1871	1871	1871	1871	0
200	20230907	154100	116893403	1871	1871	1871	1871	0
201	20230907	154000	116893403	1871	1871	1871	1871	0
202	20230907	153900	116893403	1871	1871	1871	1871	0
203	20230907	153800	116893403	1871	1871	1871	1871	0
204	20230907	153700	116893403	1871	1871	1871	1871	0
205	20230907	153600	116893403	1871	1871	1871	1871	0
206	20230907	153500	116893403	1871	1871	1871	1871	0
207	20230907	153400	116893403	1871	1871	1871	1871	0
208	20230907	153300	116893403	1871	1871	1871	1871	0
209	20230907	153200	116893403	1871	1871	1871	1871	0
210	20230907	153100	116893403	1871	1871	1871	1871	0
211	20230907	153000	116893403	1871	1871	1871	1871	823
212	20230907	152900	115353570	1853	1853	1853	1853	0
213	20230907	152800	115353570	1853	1853	1853	1853	0
214	20230907	152700	115353570	1853	1853	1853	1853	0
215	20230907	152600	115353570	1853	1853	1853	1853	0
216	20230907	152500	115353570	1853	1853	1853	1853	0
217	20230907	152400	115353570	1853	1853	1853	1853	0
218	20230907	152300	115353570	1853	1853	1853	1853	0
219	20230907	152200	115353570	1853	1853	1853	1853	0
220	20230907	152100	115353570	1853	1853	1853	1853	0
221	20230907	152000	115353570	1853	1853	1853	1853	0
222	20230907	151900	115353570	1853	1850	1853	1850	65
223	20230907	151800	115233302	1853	1853	1853	1853	0
224	20230907	151700	115233302	1853	1853	1853	1853	0
225	20230907	151600	115233302	1853	1853	1853	1853	17
226	20230907	151500	115201801	1853	1853	1853	1853	0
227	20230907	151400	115201801	1853	1853	1853	1853	0
228	20230907	151300	115201801	1853	1853	1853	1853	0
229	20230907	151200	115201801	1853	1853	1853	1853	0
230	20230907	151100	115201801	1853	1853	1853	1853	5
231	20230907	151000	115192536	1853	1850	1853	1849	1059
232	20230907	150900	113230586	1850	1850	1850	1850	0
233	20230907	150800	113230586	1850	1851	1851	1850	132
234	20230907	150700	112986385	1850	1850	1850	1850	0
235	20230907	150600	112986385	1850	1850	1850	1850	0
236	20230907	150500	112986385	1850	1850	1850	1850	0
237	20230907	150400	112986385	1850	1850	1850	1850	0
238	20230907	150300	112986385	1850	1850	1850	1850	0
239	20230907	150200	112986385	1850	1850	1850	1850	5
240	20230907	150100	112977135	1854	1854	1854	1854	10
241	20230907	150000	112958595	1854	1854	1854	1854	30
242	20230907	145900	112902975	1854	1854	1854	1854	35
243	20230907	145800	112838085	1854	1854	1854	1854	0
244	20230907	145700	112838085	1854	1854	1854	1854	56
245	20230907	145600	112734261	1849	1849	1849	1849	0
246	20230907	145500	112734261	1849	1849	1849	1849	0
247	20230907	145400	112734261	1849	1849	1849	1849	0
248	20230907	145300	112734261	1849	1849	1849	1849	0
249	20230907	145200	112734261	1849	1849	1849	1849	0
250	20230907	145100	112734261	1849	1849	1849	1849	0
251	20230907	145000	112734261	1849	1849	1849	1849	100
252	20230907	144900	112549361	1852	1852	1852	1852	0
253	20230907	144800	112549361	1852	1852	1852	1852	1000
254	20230907	144700	110697361	1848	1848	1848	1848	0
255	20230907	144600	110697361	1848	1848	1848	1848	0
256	20230907	144500	110697361	1848	1848	1848	1848	703
257	20230907	144400	109398217	1848	1848	1848	1848	0
258	20230907	144300	109398217	1848	1848	1848	1848	0
259	20230907	144200	109398217	1848	1850	1850	1848	2079
260	20230907	144100	105552237	1850	1850	1850	1850	0
261	20230907	144000	105552237	1850	1848	1850	1848	16
262	20230907	143900	105522659	1848	1848	1848	1848	11
263	20230907	143800	105502331	1849	1849	1849	1849	0
264	20230907	143700	105502331	1849	1849	1849	1849	2005
265	20230907	143600	101795086	1850	1850	1850	1850	5
266	20230907	143500	101785836	1849	1849	1849	1849	0
267	20230907	143400	101785836	1849	1849	1849	1849	0
268	20230907	143300	101785836	1849	1849	1849	1849	0
269	20230907	143200	101785836	1849	1849	1849	1849	0
270	20230907	143100	101785836	1849	1849	1849	1849	151
271	20230907	143000	101506637	1850	1850	1850	1850	54
272	20230907	142900	101406737	1849	1849	1849	1849	0
273	20230907	142800	101406737	1849	1849	1849	1849	0
274	20230907	142700	101406737	1849	1849	1849	1849	11
275	20230907	142600	101386398	1850	1850	1850	1850	0
276	20230907	142500	101386398	1850	1850	1850	1850	0
277	20230907	142400	101386398	1850	1850	1850	1850	2
278	20230907	142300	101382698	1850	1850	1850	1850	0
279	20230907	142200	101382698	1850	1850	1850	1850	0
280	20230907	142100	101382698	1850	1850	1850	1850	0
281	20230907	142000	101382698	1850	1850	1850	1850	0
282	20230907	141900	101382698	1850	1855	1855	1850	201
283	20230907	141800	101010843	1850	1850	1850	1850	49
284	20230907	141700	100920193	1850	1850	1850	1850	0
285	20230907	141600	100920193	1850	1850	1850	1850	0
286	20230907	141500	100920193	1850	1852	1852	1850	1054
287	20230907	141400	98969483	1852	1852	1852	1852	0
288	20230907	141300	98969483	1852	1852	1852	1852	0
289	20230907	141200	98969483	1852	1852	1852	1852	0
290	20230907	141100	98969483	1852	1852	1852	1852	0
291	20230907	141000	98969483	1852	1852	1852	1852	0
292	20230907	140900	98969483	1852	1852	1852	1852	0
293	20230907	140800	98969483	1852	1852	1852	1852	0
294	20230907	140700	98969483	1852	1852	1852	1852	0
295	20230907	140600	98969483	1852	1852	1852	1852	0
296	20230907	140500	98969483	1852	1852	1852	1852	0
297	20230907	140400	98969483	1852	1853	1853	1852	251
298	20230907	140300	98504582	1853	1853	1853	1853	0
299	20230907	140200	98504582	1853	1853	1853	1853	0
300	20230907	140100	98504582	1853	1853	1853	1853	11
301	20230907	140000	98484199	1855	1855	1855	1855	0
302	20230907	135900	98484199	1855	1855	1855	1855	0
303	20230907	135800	98484199	1855	1855	1855	1855	2
304	20230907	135700	98480489	1856	1856	1856	1856	1
305	20230907	135600	98478633	1856	1856	1856	1856	0
306	20230907	135500	98478633	1856	1856	1856	1856	0
307	20230907	135400	98478633	1856	1856	1856	1856	0
308	20230907	135300	98478633	1856	1856	1856	1856	0
309	20230907	135200	98478633	1856	1856	1856	1856	0
310	20230907	135100	98478633	1856	1856	1856	1856	0
311	20230907	135000	98478633	1856	1856	1856	1856	0
312	20230907	134900	98478633	1856	1856	1856	1856	0
313	20230907	134800	98478633	1856	1856	1856	1856	1
314	20230907	134700	98476777	1856	1856	1856	1856	5
315	20230907	134600	98467497	1856	1856	1856	1856	0
316	20230907	134500	98467497	1856	1856	1856	1856	0
317	20230907	134400	98467497	1856	1852	1856	1852	122
318	20230907	134300	98241507	1853	1853	1853	1853	14
319	20230907	134200	98215565	1853	1853	1853	1853	11
320	20230907	134100	98195182	1854	1854	1854	1854	0
321	20230907	134000	98195182	1854	1854	1854	1854	0
322	20230907	133900	98195182	1854	1854	1854	1854	1
323	20230907	133800	98193328	1854	1854	1854	1854	3
324	20230907	133700	98187766	1856	1856	1856	1856	0
325	20230907	133600	98187766	1856	1856	1856	1856	0
326	20230907	133500	98187766	1856	1856	1856	1856	539
327	20230907	133400	97187382	1856	1856	1856	1856	0
328	20230907	133300	97187382	1856	1856	1856	1856	0
329	20230907	133200	97187382	1856	1856	1856	1856	0
330	20230907	133100	97187382	1856	1856	1856	1856	0
331	20230907	133000	97187382	1856	1856	1856	1856	0
332	20230907	132900	97187382	1856	1856	1856	1856	1
333	20230907	132800	97185526	1856	1856	1856	1856	3
334	20230907	132700	97179958	1856	1856	1856	1856	3
335	20230907	132600	97174390	1856	1856	1856	1856	0
336	20230907	132500	97174390	1856	1856	1856	1856	0
337	20230907	132400	97174390	1856	1856	1856	1856	0
338	20230907	132300	97174390	1856	1856	1856	1856	0
339	20230907	132200	97174390	1856	1855	1856	1855	200
340	20230907	132100	96803191	1856	1856	1856	1856	0
341	20230907	132000	96803191	1856	1856	1856	1856	0
342	20230907	131900	96803191	1856	1856	1856	1856	5
343	20230907	131800	96793911	1856	1856	1856	1856	0
344	20230907	131700	96793911	1856	1856	1856	1856	100
345	20230907	131600	96608311	1856	1856	1856	1856	0
346	20230907	131500	96608311	1856	1856	1856	1856	0
347	20230907	131400	96608311	1856	1856	1856	1856	0
348	20230907	131300	96608311	1856	1856	1856	1856	50
349	20230907	131200	96515511	1857	1857	1857	1857	0
350	20230907	131100	96515511	1857	1857	1857	1857	0
351	20230907	131000	96515511	1857	1857	1857	1857	0
352	20230907	130900	96515511	1857	1857	1857	1857	0
353	20230907	130800	96515511	1857	1857	1857	1857	0
354	20230907	130700	96515511	1857	1857	1857	1857	0
355	20230907	130600	96515511	1857	1857	1857	1857	0
356	20230907	130500	96515511	1857	1857	1857	1857	0
357	20230907	130400	96515511	1857	1857	1857	1857	0
358	20230907	130300	96515511	1857	1857	1857	1857	0
359	20230907	130200	96515511	1857	1857	1857	1857	0
360	20230907	130100	96515511	1857	1857	1857	1857	1
361	20230907	130000	96513654	1857	1857	1857	1857	0
362	20230907	125900	96513654	1857	1857	1857	1857	0
363	20230907	125800	96513654	1857	1857	1857	1857	0
364	20230907	125700	96513654	1857	1857	1857	1857	0
365	20230907	125600	96513654	1857	1857	1857	1857	0
366	20230907	125500	96513654	1857	1857	1857	1857	0
367	20230907	125400	96513654	1857	1857	1857	1857	0
368	20230907	125300	96513654	1857	1857	1857	1857	0
369	20230907	125200	96513654	1857	1857	1857	1857	0
370	20230907	125100	96513654	1857	1857	1857	1857	0
371	20230907	125000	96513654	1857	1858	1858	1857	675
372	20230907	124900	95259505	1858	1858	1858	1858	0
373	20230907	124800	95259505	1858	1858	1858	1858	15
374	20230907	124700	95231635	1861	1861	1861	1861	0
375	20230907	124600	95231635	1861	1861	1861	1861	0
376	20230907	124500	95231635	1861	1861	1861	1861	0
377	20230907	124400	95231635	1861	1861	1861	1861	0
378	20230907	124300	95231635	1861	1861	1861	1861	0
379	20230907	124200	95231635	1861	1861	1861	1861	0
380	20230907	124100	95231635	1861	1861	1861	1861	20
381	20230907	124000	95194415	1861	1861	1861	1861	0
382	20230907	123900	95194415	1861	1861	1861	1861	20
383	20230907	123800	95157195	1861	1861	1861	1861	0
384	20230907	123700	95157195	1861	1861	1861	1861	0
385	20230907	123600	95157195	1861	1861	1861	1861	0
386	20230907	123500	95157195	1861	1861	1861	1861	0
387	20230907	123400	95157195	1861	1861	1861	1861	0
388	20230907	123300	95157195	1861	1861	1861	1861	0
389	20230907	123200	95157195	1861	1861	1861	1861	0
390	20230907	123100	95157195	1861	1861	1861	1861	0
391	20230907	123000	95157195	1861	1861	1861	1861	0
392	20230907	122900	95157195	1861	1861	1861	1861	0
393	20230907	122800	95157195	1861	1861	1861	1861	10
394	20230907	122700	95138585	1861	1861	1861	1861	10
395	20230907	122600	95119975	1861	1861	1861	1861	10
396	20230907	122500	95101365	1861	1861	1861	1861	0
397	20230907	122400	95101365	1861	1861	1861	1861	0
398	20230907	122300	95101365	1861	1861	1861	1861	10
399	20230907	122200	95082755	1861	1860	1861	1860	200
400	20230907	122100	94710569	1860	1860	1861	1860	550
401	20230907	122000	93687188	1860	1860	1860	1860	1
402	20230907	121900	93685328	1852	1852	1852	1852	0
403	20230907	121800	93685328	1852	1851	1852	1851	72
404	20230907	121700	93552007	1851	1851	1851	1851	1
405	20230907	121600	93550156	1852	1852	1852	1852	0
406	20230907	121500	93550156	1852	1852	1852	1852	0
407	20230907	121400	93550156	1852	1852	1852	1852	1
408	20230907	121300	93548304	1848	1848	1848	1848	0
409	20230907	121200	93548304	1848	1848	1848	1848	0
410	20230907	121100	93548304	1848	1848	1848	1848	0
411	20230907	121000	93548304	1848	1848	1848	1848	0
412	20230907	120900	93548304	1848	1848	1848	1848	0
413	20230907	120800	93548304	1848	1848	1848	1848	0
414	20230907	120700	93548304	1848	1848	1848	1848	0
415	20230907	120600	93548304	1848	1848	1848	1848	0
416	20230907	120500	93548304	1848	1848	1848	1848	0
417	20230907	120400	93548304	1848	1848	1848	1848	0
418	20230907	120300	93548304	1848	1848	1848	1848	0
419	20230907	120200	93548304	1848	1848	1848	1848	0
420	20230907	120100	93548304	1848	1848	1848	1848	0
421	20230907	120000	93548304	1848	1848	1848	1848	0
422	20230907	115900	93548304	1848	1848	1848	1848	0
423	20230907	115800	93548304	1848	1848	1848	1848	0
424	20230907	115700	93548304	1848	1848	1848	1848	0
425	20230907	115600	93548304	1848	1848	1848	1848	0
426	20230907	115500	93548304	1848	1848	1848	1848	0
427	20230907	115400	93548304	1848	1848	1848	1848	0
428	20230907	115300	93548304	1848	1848	1848	1848	0
429	20230907	115200	93548304	1848	1848	1848	1848	2900
430	20230907	115100	88189104	1848	1849	1849	1848	1603
431	20230907	115000	85226250	1850	1850	1850	1850	0
432	20230907	114900	85226250	1850	1851	1851	1850	2000
433	20230907	114800	81526240	1850	1850	1850	1850	0
434	20230907	114700	81526240	1850	1850	1850	1850	0
435	20230907	114600	81526240	1850	1850	1850	1850	0
436	20230907	114500	81526240	1850	1850	1850	1850	0
437	20230907	114400	81526240	1850	1850	1850	1850	0
438	20230907	114300	81526240	1850	1850	1850	1850	0
439	20230907	114200	81526240	1850	1850	1850	1850	0
440	20230907	114100	81526240	1850	1850	1850	1850	0
441	20230907	114000	81526240	1850	1850	1850	1850	0
442	20230907	113900	81526240	1850	1850	1850	1850	0
443	20230907	113800	81526240	1850	1850	1850	1850	0
444	20230907	113700	81526240	1850	1851	1851	1850	30
445	20230907	113600	81470726	1851	1851	1851	1851	0
446	20230907	113500	81470726	1851	1851	1851	1851	0
447	20230907	113400	81470726	1851	1851	1851	1851	0
448	20230907	113300	81470726	1851	1851	1851	1851	0
449	20230907	113200	81470726	1851	1851	1851	1851	0
450	20230907	113100	81470726	1851	1851	1851	1851	529
451	20230907	113000	80491547	1861	1861	1861	1861	5
452	20230907	112900	80482242	1863	1863	1863	1863	0
453	20230907	112800	80482242	1863	1863	1863	1863	0
454	20230907	112700	80482242	1863	1863	1863	1863	0
455	20230907	112600	80482242	1863	1863	1863	1863	0
456	20230907	112500	80482242	1863	1863	1863	1863	5
457	20230907	112400	80472927	1852	1860	1873	1852	1799
458	20230907	112300	77122089	1861	1861	1861	1861	0
459	20230907	112200	77122089	1861	1861	1861	1861	0
460	20230907	112100	77122089	1861	1861	1861	1861	0
461	20230907	112000	77122089	1861	1861	1861	1861	0
462	20230907	111900	77122089	1861	1861	1861	1861	1
463	20230907	111800	77120228	1853	1853	1853	1853	1
464	20230907	111700	77118375	1862	1862	1862	1862	0
465	20230907	111600	77118375	1862	1862	1862	1862	1
466	20230907	111500	77116513	1861	1861	1861	1861	265
467	20230907	111400	76623348	1862	1862	1862	1862	0
468	20230907	111300	76623348	1862	1862	1862	1862	0
469	20230907	111200	76623348	1862	1862	1862	1862	518
470	20230907	111100	75658832	1862	1862	1862	1862	0
471	20230907	111000	75658832	1862	1862	1862	1862	0
472	20230907	110900	75658832	1862	1862	1862	1862	0
473	20230907	110800	75658832	1862	1862	1862	1862	0
474	20230907	110700	75658832	1862	1862	1862	1862	0
475	20230907	110600	75658832	1862	1862	1862	1862	0
476	20230907	110500	75658832	1862	1862	1862	1862	0
477	20230907	110400	75658832	1862	1862	1862	1862	1
478	20230907	110300	75656970	1851	1851	1851	1851	0
479	20230907	110200	75656970	1851	1851	1851	1851	1
480	20230907	110100	75655119	1862	1862	1862	1862	1
481	20230907	110000	75653257	1850	1850	1850	1850	0
482	20230907	105900	75653257	1850	1850	1850	1850	0
483	20230907	105800	75653257	1850	1850	1850	1850	0
484	20230907	105700	75653257	1850	1850	1850	1850	0
485	20230907	105600	75653257	1850	1850	1850	1850	0
486	20230907	105500	75653257	1850	1850	1850	1850	0
487	20230907	105400	75653257	1850	1850	1850	1850	0
488	20230907	105300	75653257	1850	1850	1850	1850	39
489	20230907	105200	75581107	1850	1850	1850	1850	1
490	20230907	105100	75579257	1850	1851	1851	1848	1268
491	20230907	105000	73233799	1851	1851	1851	1851	5
492	20230907	104900	73224544	1851	1851	1851	1851	0
493	20230907	104800	73224544	1851	1851	1851	1851	0
494	20230907	104700	73224544	1851	1851	1851	1851	0
495	20230907	104600	73224544	1851	1851	1851	1851	0
496	20230907	104500	73224544	1851	1851	1851	1851	0
497	20230907	104400	73224544	1851	1851	1851	1851	0
498	20230907	104300	73224544	1851	1851	1851	1851	0
499	20230907	104200	73224544	1851	1851	1851	1851	0
500	20230907	104100	73224544	1851	1851	1851	1851	0
501	20230907	104000	73224544	1851	1851	1851	1851	0
502	20230907	103900	73224544	1851	1851	1851	1851	0
503	20230907	103800	73224544	1851	1852	1852	1851	569
504	20230907	103700	72171256	1869	1869	1869	1869	0
505	20230907	103600	72171256	1869	1865	1869	1852	30
506	20230907	103500	72115395	1865	1865	1865	1865	0
507	20230907	103400	72115395	1865	1865	1865	1865	0
508	20230907	103300	72115395	1865	1865	1865	1865	0
509	20230907	103200	72115395	1865	1854	1865	1854	53
510	20230907	103100	72016561	1869	1869	1869	1869	0
511	20230907	103000	72016561	1869	1869	1869	1869	0
512	20230907	102900	72016561	1869	1869	1869	1869	0
513	20230907	102800	72016561	1869	1869	1869	1869	0
514	20230907	102700	72016561	1869	1869	1869	1869	0
515	20230907	102600	72016561	1869	1869	1869	1869	0
516	20230907	102500	72016561	1869	1869	1869	1869	0
517	20230907	102400	72016561	1869	1869	1869	1869	1
518	20230907	102300	72014692	1850	1850	1850	1850	0
519	20230907	102200	72014692	1850	1850	1850	1850	0
520	20230907	102100	72014692	1850	1850	1850	1850	0
521	20230907	102000	72014692	1850	1852	1852	1850	5
522	20230907	101900	72005436	1869	1869	1869	1869	1
523	20230907	101800	72003567	1852	1852	1861	1851	567
524	20230907	101700	70953573	1861	1861	1861	1861	300
525	20230907	101600	70395273	1861	1861	1861	1861	2
526	20230907	101500	70391551	1858	1858	1858	1858	0
527	20230907	101400	70391551	1858	1860	1861	1850	1703
528	20230907	101300	67229193	1860	1860	1860	1860	0
529	20230907	101200	67229193	1860	1860	1860	1860	27
530	20230907	101100	67178973	1861	1865	1865	1861	55
531	20230907	101000	67076614	1865	1865	1865	1865	0
532	20230907	100900	67076614	1865	1865	1865	1865	100
533	20230907	100800	66890114	1865	1865	1865	1865	0
534	20230907	100700	66890114	1865	1865	1865	1865	0
535	20230907	100600	66890114	1865	1867	1867	1865	1590
536	20230907	100500	63924064	1865	1865	1865	1865	0
537	20230907	100400	63924064	1865	1865	1865	1865	0
538	20230907	100300	63924064	1865	1865	1865	1865	0
539	20230907	100200	63924064	1865	1865	1865	1865	0
540	20230907	100100	63924064	1865	1865	1865	1865	0
541	20230907	100000	63924064	1865	1866	1866	1865	500
542	20230907	095900	62991495	1873	1873	1873	1873	3
543	20230907	095800	62985876	1873	1873	1873	1873	0
544	20230907	095700	62985876	1873	1873	1873	1873	0
545	20230907	095600	62985876	1873	1873	1873	1873	0
546	20230907	095500	62985876	1873	1873	1873	1873	0
547	20230907	095400	62985876	1873	1873	1873	1873	0
548	20230907	095300	62985876	1873	1873	1873	1873	0
549	20230907	095200	62985876	1873	1873	1873	1873	0
550	20230907	095100	62985876	1873	1873	1873	1873	0
551	20230907	095000	62985876	1873	1873	1873	1873	1
552	20230907	094900	62984003	1865	1865	1865	1865	0
553	20230907	094800	62984003	1865	1865	1865	1865	0
554	20230907	094700	62984003	1865	1865	1865	1865	0
555	20230907	094600	62984003	1865	1865	1872	1865	12
556	20230907	094500	62961588	1872	1872	1872	1872	1
557	20230907	094400	62959716	1865	1865	1865	1865	0
558	20230907	094300	62959716	1865	1865	1865	1865	0
559	20230907	094200	62959716	1865	1871	1872	1865	323
560	20230907	094100	62356973	1872	1872	1872	1872	0
561	20230907	094000	62356973	1872	1872	1872	1872	0
562	20230907	093900	62356973	1872	1872	1872	1872	0
563	20230907	093800	62356973	1872	1872	1872	1872	0
564	20230907	093700	62356973	1872	1872	1872	1872	1
565	20230907	093600	62355101	1872	1872	1872	1872	6
566	20230907	093500	62343869	1872	1872	1872	1872	2
567	20230907	093400	62340125	1872	1872	1872	1872	0
568	20230907	093300	62340125	1872	1872	1872	1872	0
569	20230907	093200	62340125	1872	1872	1872	1872	0
570	20230907	093100	62340125	1872	1872	1873	1867	2890
571	20230907	093000	56932160	1872	1867	1872	1867	60
572	20230907	092900	56820057	1867	1867	1867	1867	0
573	20230907	092800	56820057	1867	1867	1867	1867	0
574	20230907	092700	56820057	1867	1867	1867	1867	2
575	20230907	092600	56816323	1867	1867	1867	1867	0
576	20230907	092500	56816323	1867	1867	1867	1867	2
577	20230907	092400	56812589	1865	1865	1865	1865	818
578	20230907	092300	55287019	1865	1865	1865	1865	1015
579	20230907	092200	53394044	1867	1867	1867	1867	4
580	20230907	092100	53386576	1867	1867	1867	1867	0
581	20230907	092000	53386576	1867	1851	1867	1851	69
582	20230907	091900	53258825	1867	1867	1867	1867	1
583	20230907	091800	53256958	1850	1850	1850	1850	0
584	20230907	091700	53256958	1850	1858	1858	1850	1000
585	20230907	091600	51405225	1859	1859	1859	1859	0
586	20230907	091500	51405225	1859	1859	1859	1859	44
587	20230907	091400	51323429	1859	1859	1859	1859	0
588	20230907	091300	51323429	1859	1858	1859	1858	547
589	20230907	091200	50307003	1858	1865	1865	1858	800
590	20230907	091100	48819176	1865	1858	1865	1858	152
591	20230907	091000	48535710	1852	1851	1852	1851	304
592	20230907	090900	47972892	1851	1864	1869	1851	502
593	20230907	090800	47034777	1868	1868	1868	1868	100
594	20230907	090700	46847977	1869	1869	1869	1869	2
595	20230907	090600	46844239	1869	1866	1869	1866	1947
596	20230907	090500	43207756	1843	1845	1874	1842	4273
597	20230907	090400	35330182	1840	1862	1877	1838	9213
598	20230907	090300	18322667	1862	1866	1878	1862	6536
599	20230907	090200	6137194	1883	1883	1883	1883	0
600	20230907	090100	6137194	1883	1883	1883	1883	0
601	20230907	090000	6137194	1883	1862	1883	1862	3287