KissMeData/053060/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192200	387203926	1853	1853	1853	1853	5566
3	20230921	192100	387203926	1853	1853	1853	1853	0
4	20230921	192000	387203926	1853	1853	1853	1853	0
5	20230921	191900	387203926	1853	1853	1853	1853	0
6	20230921	191800	387203926	1853	1853	1853	1853	0
7	20230921	191700	387203926	1853	1853	1853	1853	0
8	20230921	191600	387203926	1853	1853	1853	1853	0
9	20230921	191500	387203926	1853	1853	1853	1853	0
10	20230921	191400	387203926	1853	1853	1853	1853	0
11	20230921	191300	387203926	1853	1853	1853	1853	0
12	20230921	191200	387203926	1853	1853	1853	1853	0
13	20230921	191100	387203926	1853	1853	1853	1853	0
14	20230921	191000	387203926	1853	1853	1853	1853	0
15	20230921	190900	387203926	1853	1853	1853	1853	0
16	20230921	190800	387203926	1853	1853	1853	1853	0
17	20230921	190700	387203926	1853	1853	1853	1853	0
18	20230921	190600	387203926	1853	1853	1853	1853	0
19	20230921	190500	387203926	1853	1853	1853	1853	0
20	20230921	190400	387203926	1853	1853	1853	1853	0
21	20230921	190300	387203926	1853	1853	1853	1853	0
22	20230921	190200	387203926	1853	1853	1853	1853	0
23	20230921	190100	387203926	1853	1853	1853	1853	0
24	20230921	190000	387203926	1853	1853	1853	1853	0
25	20230921	185900	387203926	1853	1853	1853	1853	0
26	20230921	185800	387203926	1853	1853	1853	1853	0
27	20230921	185700	387203926	1853	1853	1853	1853	0
28	20230921	185600	387203926	1853	1853	1853	1853	0
29	20230921	185500	387203926	1853	1853	1853	1853	0
30	20230921	185400	387203926	1853	1853	1853	1853	0
31	20230921	185300	387203926	1853	1853	1853	1853	0
32	20230921	185200	387203926	1853	1853	1853	1853	5566
33	20230921	185100	387203926	1853	1853	1853	1853	0
34	20230921	185000	387203926	1853	1853	1853	1853	0
35	20230921	184900	387203926	1853	1853	1853	1853	0
36	20230921	184800	387203926	1853	1853	1853	1853	0
37	20230921	184700	387203926	1853	1853	1853	1853	0
38	20230921	184600	387203926	1853	1853	1853	1853	0
39	20230921	184500	387203926	1853	1853	1853	1853	0
40	20230921	184400	387203926	1853	1853	1853	1853	0
41	20230921	184300	387203926	1853	1853	1853	1853	0
42	20230921	184200	387203926	1853	1853	1853	1853	0
43	20230921	184100	387203926	1853	1853	1853	1853	0
44	20230921	184000	387203926	1853	1853	1853	1853	0
45	20230921	183900	387203926	1853	1853	1853	1853	0
46	20230921	183800	387203926	1853	1853	1853	1853	0
47	20230921	183700	387203926	1853	1853	1853	1853	0
48	20230921	183600	387203926	1853	1853	1853	1853	0
49	20230921	183500	387203926	1853	1853	1853	1853	0
50	20230921	183400	387203926	1853	1853	1853	1853	0
51	20230921	183300	387203926	1853	1853	1853	1853	0
52	20230921	183200	387203926	1853	1853	1853	1853	0
53	20230921	183100	387203926	1853	1853	1853	1853	0
54	20230921	183000	387203926	1853	1853	1853	1853	0
55	20230921	182900	387203926	1853	1853	1853	1853	0
56	20230921	182800	387203926	1853	1853	1853	1853	0
57	20230921	182700	387203926	1853	1853	1853	1853	0
58	20230921	182600	387203926	1853	1853	1853	1853	0
59	20230921	182500	387203926	1853	1853	1853	1853	0
60	20230921	182400	387203926	1853	1853	1853	1853	0
61	20230921	182300	387203926	1853	1853	1853	1853	0
62	20230921	182200	387203926	1853	1853	1853	1853	5566
63	20230921	182100	387203926	1853	1853	1853	1853	0
64	20230921	182000	387203926	1853	1853	1853	1853	0
65	20230921	181900	387203926	1853	1853	1853	1853	0
66	20230921	181800	387203926	1853	1853	1853	1853	0
67	20230921	181700	387203926	1853	1853	1853	1853	0
68	20230921	181600	387203926	1853	1853	1853	1853	0
69	20230921	181500	387203926	1853	1853	1853	1853	0
70	20230921	181400	387203926	1853	1853	1853	1853	0
71	20230921	181300	387203926	1853	1853	1853	1853	0
72	20230921	181200	387203926	1853	1853	1853	1853	0
73	20230921	181100	387203926	1853	1853	1853	1853	0
74	20230921	181000	387203926	1853	1853	1853	1853	0
75	20230921	180900	387203926	1853	1853	1853	1853	0
76	20230921	180800	387203926	1853	1853	1853	1853	0
77	20230921	180700	387203926	1853	1853	1853	1853	0
78	20230921	180600	387203926	1853	1853	1853	1853	0
79	20230921	180500	387203926	1853	1853	1853	1853	0
80	20230921	180400	387203926	1853	1853	1853	1853	0
81	20230921	180300	387203926	1853	1853	1853	1853	0
82	20230921	180200	387203926	1853	1853	1853	1853	0
83	20230921	180100	387203926	1853	1853	1853	1853	0
84	20230921	180000	387203926	1853	1853	1853	1853	0
85	20230921	175900	387203926	1853	1853	1853	1853	0
86	20230921	175800	387203926	1853	1853	1853	1853	0
87	20230921	175700	387203926	1853	1853	1853	1853	0
88	20230921	175600	387203926	1853	1853	1853	1853	0
89	20230921	175500	387203926	1853	1853	1853	1853	0
90	20230921	175400	387203926	1853	1853	1853	1853	0
91	20230921	175300	387203926	1853	1853	1853	1853	0
92	20230921	175200	387203926	1853	1853	1853	1853	5566
93	20230921	175100	387203926	1853	1853	1853	1853	0
94	20230921	175000	387203926	1853	1853	1853	1853	0
95	20230921	174900	387203926	1853	1853	1853	1853	0
96	20230921	174800	387203926	1853	1853	1853	1853	0
97	20230921	174700	387203926	1853	1853	1853	1853	0
98	20230921	174600	387203926	1853	1853	1853	1853	0
99	20230921	174500	387203926	1853	1853	1853	1853	0
100	20230921	174400	387203926	1853	1853	1853	1853	0
101	20230921	174300	387203926	1853	1853	1853	1853	0
102	20230921	174200	387203926	1853	1853	1853	1853	0
103	20230921	174100	387203926	1853	1853	1853	1853	0
104	20230921	174000	387203926	1853	1853	1853	1853	0
105	20230921	173900	387203926	1853	1853	1853	1853	0
106	20230921	173800	387203926	1853	1853	1853	1853	0
107	20230921	173700	387203926	1853	1853	1853	1853	0
108	20230921	173600	387203926	1853	1853	1853	1853	0
109	20230921	173500	387203926	1853	1853	1853	1853	0
110	20230921	173400	387203926	1853	1853	1853	1853	0
111	20230921	173300	387203926	1853	1853	1853	1853	0
112	20230921	173200	387203926	1853	1853	1853	1853	0
113	20230921	173100	387203926	1853	1853	1853	1853	0
114	20230921	173000	387203926	1853	1853	1853	1853	0
115	20230921	172900	387203926	1853	1853	1853	1853	0
116	20230921	172800	387203926	1853	1853	1853	1853	0
117	20230921	172700	387203926	1853	1853	1853	1853	0
118	20230921	172600	387203926	1853	1853	1853	1853	0
119	20230921	172500	387203926	1853	1853	1853	1853	0
120	20230921	172400	387203926	1853	1853	1853	1853	0
121	20230921	172300	387203926	1853	1853	1853	1853	0
122	20230921	172200	387203926	1853	1853	1853	1853	5566
123	20230921	172100	387203926	1853	1853	1853	1853	0
124	20230921	172000	387203926	1853	1853	1853	1853	0
125	20230921	171900	387203926	1853	1853	1853	1853	0
126	20230921	171800	387203926	1853	1853	1853	1853	0
127	20230921	171700	387203926	1853	1853	1853	1853	0
128	20230921	171600	387203926	1853	1853	1853	1853	0
129	20230921	171500	387203926	1853	1853	1853	1853	0
130	20230921	171400	387203926	1853	1853	1853	1853	0
131	20230921	171300	387203926	1853	1853	1853	1853	0
132	20230921	171200	387203926	1853	1853	1853	1853	0
133	20230921	171100	387203926	1853	1853	1853	1853	0
134	20230921	171000	387203926	1853	1853	1853	1853	0
135	20230921	170900	387203926	1853	1853	1853	1853	0
136	20230921	170800	387203926	1853	1853	1853	1853	0
137	20230921	170700	387203926	1853	1853	1853	1853	0
138	20230921	170600	387203926	1853	1853	1853	1853	0
139	20230921	170500	387203926	1853	1853	1853	1853	0
140	20230921	170400	387203926	1853	1853	1853	1853	0
141	20230921	170300	387203926	1853	1853	1853	1853	0
142	20230921	170200	387203926	1853	1853	1853	1853	0
143	20230921	170100	387203926	1853	1853	1853	1853	0
144	20230921	170000	387203926	1853	1853	1853	1853	0
145	20230921	165900	387203926	1853	1853	1853	1853	0
146	20230921	165800	387203926	1853	1853	1853	1853	0
147	20230921	165700	387203926	1853	1853	1853	1853	0
148	20230921	165600	387203926	1853	1853	1853	1853	0
149	20230921	165500	387203926	1853	1853	1853	1853	0
150	20230921	165400	387203926	1853	1853	1853	1853	0
151	20230921	165300	387203926	1853	1853	1853	1853	0
152	20230921	165200	387203926	1853	1853	1853	1853	5566
153	20230921	165100	387203926	1853	1853	1853	1853	0
154	20230921	165000	387203926	1853	1853	1853	1853	0
155	20230921	164900	387203926	1853	1853	1853	1853	0
156	20230921	164800	387203926	1853	1853	1853	1853	0
157	20230921	164700	387203926	1853	1853	1853	1853	0
158	20230921	164600	387203926	1853	1853	1853	1853	0
159	20230921	164500	387203926	1853	1853	1853	1853	0
160	20230921	164400	387203926	1853	1853	1853	1853	0
161	20230921	164300	387203926	1853	1853	1853	1853	0
162	20230921	164200	387203926	1853	1853	1853	1853	0
163	20230921	164100	387203926	1853	1853	1853	1853	0
164	20230921	164000	387203926	1853	1853	1853	1853	0
165	20230921	163900	387203926	1853	1853	1853	1853	0
166	20230921	163800	387203926	1853	1853	1853	1853	0
167	20230921	163700	387203926	1853	1853	1853	1853	0
168	20230921	163600	387203926	1853	1853	1853	1853	0
169	20230921	163500	387203926	1853	1853	1853	1853	0
170	20230921	163400	387203926	1853	1853	1853	1853	0
171	20230921	163300	387203926	1853	1853	1853	1853	0
172	20230921	163200	387203926	1853	1853	1853	1853	0
173	20230921	163100	387203926	1853	1853	1853	1853	0
174	20230921	163000	387203926	1853	1853	1853	1853	0
175	20230921	162900	387203926	1853	1853	1853	1853	0
176	20230921	162800	387203926	1853	1853	1853	1853	0
177	20230921	162700	387203926	1853	1853	1853	1853	0
178	20230921	162600	387203926	1853	1853	1853	1853	0
179	20230921	162500	387203926	1853	1853	1853	1853	0
180	20230921	162400	387203926	1853	1853	1853	1853	0
181	20230921	162300	387203926	1853	1853	1853	1853	0
182	20230921	162200	387203926	1853	1853	1853	1853	5566
183	20230921	162100	387203926	1853	1853	1853	1853	0
184	20230921	162000	387203926	1853	1853	1853	1853	0
185	20230921	161900	387203926	1853	1853	1853	1853	0
186	20230921	161800	387203926	1853	1853	1853	1853	0
187	20230921	161700	387203926	1853	1853	1853	1853	0
188	20230921	161600	387203926	1853	1853	1853	1853	0
189	20230921	161500	387203926	1853	1853	1853	1853	0
190	20230921	161400	387203926	1853	1853	1853	1853	0
191	20230921	161300	387203926	1853	1853	1853	1853	0
192	20230921	161200	387203926	1853	1853	1853	1853	0
193	20230921	161100	387203926	1853	1853	1853	1853	0
194	20230921	161000	387203926	1853	1853	1853	1853	0
195	20230921	160900	387203926	1853	1853	1853	1853	0
196	20230921	160800	387203926	1853	1853	1853	1853	0
197	20230921	160700	387203926	1853	1853	1853	1853	0
198	20230921	160600	387203926	1853	1853	1853	1853	0
199	20230921	160500	387203926	1853	1853	1853	1853	0
200	20230921	160400	387203926	1853	1853	1853	1853	0
201	20230921	160300	387203926	1853	1853	1853	1853	0
202	20230921	160200	387203926	1853	1853	1853	1853	0
203	20230921	160100	387203926	1853	1853	1853	1853	0
204	20230921	160000	387203926	1853	1853	1853	1853	0
205	20230921	155900	387203926	1853	1853	1853	1853	0
206	20230921	155800	387203926	1853	1853	1853	1853	0
207	20230921	155700	387203926	1853	1853	1853	1853	0
208	20230921	155600	387203926	1853	1853	1853	1853	0
209	20230921	155500	387203926	1853	1853	1853	1853	0
210	20230921	155400	387203926	1853	1853	1853	1853	0
211	20230921	155300	387203926	1853	1853	1853	1853	0
212	20230921	155200	387203926	1853	1853	1853	1853	5566
213	20230921	155100	387203926	1853	1853	1853	1853	0
214	20230921	155000	387203926	1853	1853	1853	1853	0
215	20230921	154900	387203926	1853	1853	1853	1853	0
216	20230921	154800	387203926	1853	1853	1853	1853	0
217	20230921	154700	387203926	1853	1853	1853	1853	0
218	20230921	154600	387203926	1853	1853	1853	1853	0
219	20230921	154500	387203926	1853	1853	1853	1853	0
220	20230921	154400	387203926	1853	1853	1853	1853	0
221	20230921	154300	387203926	1853	1853	1853	1853	0
222	20230921	154200	387203926	1853	1853	1853	1853	0
223	20230921	154100	387203926	1853	1853	1853	1853	0
224	20230921	154000	387203926	1853	1853	1853	1853	0
225	20230921	153900	387203926	1853	1853	1853	1853	0
226	20230921	153800	387203926	1853	1853	1853	1853	0
227	20230921	153700	387203926	1853	1853	1853	1853	0
228	20230921	153600	387203926	1853	1853	1853	1853	0
229	20230921	153500	387203926	1853	1853	1853	1853	0
230	20230921	153400	387203926	1853	1853	1853	1853	0
231	20230921	153300	387203926	1853	1853	1853	1853	0
232	20230921	153200	387203926	1853	1853	1853	1853	0
233	20230921	153100	387203926	1853	1853	1853	1853	0
234	20230921	153000	387203926	1853	1853	1853	1853	5566
235	20230921	152900	376890128	1857	1857	1857	1857	0
236	20230921	152800	376890128	1857	1857	1857	1857	0
237	20230921	152700	376890128	1857	1857	1857	1857	0
238	20230921	152600	376890128	1857	1857	1857	1857	0
239	20230921	152500	376890128	1857	1857	1857	1857	0
240	20230921	152400	376890128	1857	1857	1857	1857	0
241	20230921	152300	376890128	1857	1857	1857	1857	0
242	20230921	152200	376890128	1857	1857	1857	1857	0
243	20230921	152100	376890128	1857	1857	1857	1857	0
244	20230921	152000	376890128	1857	1857	1857	1857	0
245	20230921	151900	376890128	1857	1843	1857	1838	5522
246	20230921	151800	366685915	1845	1843	1845	1838	2471
247	20230921	151700	362132232	1843	1842	1846	1838	562
248	20230921	151600	361098280	1847	1847	1847	1847	0
249	20230921	151500	361098280	1847	1847	1847	1847	10
250	20230921	151400	361079810	1840	1842	1842	1840	150
251	20230921	151300	360803650	1842	1847	1847	1842	80
252	20230921	151200	360656110	1847	1847	1847	1847	0
253	20230921	151100	360656110	1847	1847	1847	1847	0
254	20230921	151000	360656110	1847	1847	1847	1847	13
255	20230921	150900	360632099	1847	1847	1847	1847	2
256	20230921	150800	360628405	1847	1847	1847	1847	2
257	20230921	150700	360624711	1847	1847	1847	1847	2
258	20230921	150600	360621017	1847	1847	1847	1847	2
259	20230921	150500	360617323	1847	1847	1847	1847	0
260	20230921	150400	360617323	1847	1847	1847	1847	2
261	20230921	150300	360613629	1847	1847	1847	1847	2
262	20230921	150200	360609935	1847	1847	1847	1847	2
263	20230921	150100	360606241	1848	1848	1848	1848	13
264	20230921	150000	360582217	1835	1840	1848	1835	4879
265	20230921	145900	351628323	1848	1837	1848	1836	1053
266	20230921	145800	349694071	1837	1838	1848	1837	413
267	20230921	145700	348935261	1838	1848	1848	1838	78
268	20230921	145600	348791718	1848	1848	1848	1841	203
269	20230921	145500	348417974	1848	1848	1848	1848	12
270	20230921	145400	348395798	1837	1841	1841	1837	883
271	20230921	145300	346773202	1848	1848	1848	1848	2
272	20230921	145200	346769506	1848	1838	1848	1838	412
273	20230921	145100	346012130	1838	1843	1848	1838	561
274	20230921	145000	344980000	1848	1848	1848	1848	2
275	20230921	144900	344976304	1848	1840	1848	1840	79
276	20230921	144800	344830928	1848	1848	1848	1848	2
277	20230921	144700	344827232	1848	1848	1848	1848	2
278	20230921	144600	344823536	1841	1847	1847	1841	79
279	20230921	144500	344678085	1840	1848	1848	1840	153
280	20230921	144400	344396299	1848	1843	1848	1843	82
281	20230921	144300	344245113	1843	1843	1843	1843	7
282	20230921	144200	344232212	1847	1847	1847	1847	2
283	20230921	144100	344228518	1847	1843	1847	1843	79
284	20230921	144000	344082913	1848	1843	1848	1843	30
285	20230921	143900	344027608	1843	1843	1843	1843	2
286	20230921	143800	344023922	1843	1848	1848	1843	50
287	20230921	143700	343931762	1848	1848	1848	1848	2
288	20230921	143600	343928066	1843	1843	1843	1843	5
289	20230921	143500	343918851	1843	1848	1848	1843	74
290	20230921	143400	343782459	1848	1844	1848	1844	22
291	20230921	143300	343741835	1844	1844	1844	1844	69
292	20230921	143200	343614599	1845	1849	1849	1845	49
293	20230921	143100	343524147	1850	1850	1850	1846	149
294	20230921	143000	343248817	1845	1849	1850	1844	1438
295	20230921	142900	340589807	1849	1847	1850	1847	1221
296	20230921	142800	338331316	1844	1844	1847	1844	204
297	20230921	142700	337955134	1847	1849	1849	1847	73
298	20230921	142600	337820259	1849	1849	1849	1849	2
299	20230921	142500	337816561	1850	1846	1850	1846	1186
300	20230921	142400	335622879	1845	1849	1849	1845	52
301	20230921	142300	335526816	1849	1847	1849	1845	157
302	20230921	142200	335237057	1847	1849	1849	1847	83
303	20230921	142100	335083717	1851	1849	1851	1848	281
304	20230921	142000	334564324	1848	1845	1848	1845	1614
305	20230921	141900	331586491	1840	1841	1845	1840	1029
306	20230921	141800	329691703	1839	1840	1840	1839	5000
307	20230921	141700	320494921	1841	1841	1841	1840	4486
308	20230921	141600	312237050	1842	1844	1844	1842	3521
309	20230921	141500	305751069	1845	1845	1845	1845	80
310	20230921	141400	305603469	1845	1845	1850	1845	2172
311	20230921	141300	301590349	1845	1850	1850	1845	606
312	20230921	141200	300472157	1844	1850	1850	1844	5194
313	20230921	141100	290863329	1850	1844	1850	1844	79
314	20230921	141000	290717641	1850	1850	1850	1850	2
315	20230921	140900	290713941	1844	1848	1848	1844	998
316	20230921	140800	288872805	1846	1848	1848	1846	108
317	20230921	140700	288673375	1850	1850	1850	1850	2
318	20230921	140600	288669675	1850	1848	1850	1848	79
319	20230921	140500	288523679	1850	1848	1850	1848	187
320	20230921	140400	288177759	1847	1848	1848	1847	392
321	20230921	140300	287453703	1848	1850	1850	1848	32
322	20230921	140200	287394563	1850	1849	1850	1849	2002
323	20230921	140100	283691063	1850	1847	1850	1847	950
324	20230921	140000	281933641	1847	1846	1850	1846	629
325	20230921	135900	280771820	1850	1847	1850	1847	1879
326	20230921	135800	277298670	1846	1848	1848	1846	1677
327	20230921	135700	274201986	1850	1850	1850	1850	3
328	20230921	135600	274196436	1847	1850	1850	1847	321
329	20230921	135500	273603133	1848	1849	1850	1848	249
330	20230921	135400	273142661	1849	1850	1850	1849	68
331	20230921	135300	273016927	1850	1849	1850	1849	76
332	20230921	135200	272876356	1847	1849	1849	1847	79
333	20230921	135100	272730439	1849	1849	1849	1849	0
334	20230921	135000	272730439	1849	1849	1849	1849	46
335	20230921	134900	272645385	1850	1849	1850	1849	292
336	20230921	134800	272105385	1850	1848	1850	1848	101
337	20230921	134700	271918637	1849	1850	1850	1849	90
338	20230921	134600	271752172	1850	1850	1850	1849	162
339	20230921	134500	271452612	1848	1848	1850	1847	2607
340	20230921	134400	266630612	1847	1848	1850	1847	872
341	20230921	134300	265019310	1848	1850	1850	1848	355
342	20230921	134200	264363030	1850	1850	1850	1849	220
343	20230921	134100	263956107	1850	1850	1850	1849	622
344	20230921	134000	262805687	1850	1852	1854	1850	2861
345	20230921	133900	257510785	1854	1851	1854	1851	179
346	20230921	133800	257179184	1853	1853	1853	1853	2
347	20230921	133700	257175478	1853	1853	1853	1853	12
348	20230921	133600	257153242	1853	1851	1854	1851	225
349	20230921	133500	256736715	1850	1848	1850	1848	808
350	20230921	133400	255242767	1847	1849	1849	1847	245
351	20230921	133300	254790202	1850	1850	1850	1850	2
352	20230921	133200	254786502	1850	1850	1850	1850	2
353	20230921	133100	254782802	1849	1850	1850	1849	79
354	20230921	133000	254636729	1850	1854	1860	1850	809
355	20230921	132900	253139885	1850	1847	1853	1847	5554
356	20230921	132800	242864680	1847	1847	1849	1847	166
357	20230921	132700	242558058	1850	1849	1850	1846	2082
358	20230921	132600	238707726	1849	1846	1850	1846	569
359	20230921	132500	237655396	1850	1850	1850	1850	421
360	20230921	132400	236876546	1850	1850	1850	1845	252
361	20230921	132300	236411096	1850	1849	1850	1843	1239
362	20230921	132200	234119785	1850	1850	1850	1850	219
363	20230921	132100	233714635	1850	1850	1850	1850	3
364	20230921	132000	233709085	1844	1850	1850	1844	79
365	20230921	131900	233563397	1845	1845	1845	1845	100
366	20230921	131800	233378897	1850	1850	1850	1850	3
367	20230921	131700	233373347	1846	1850	1850	1846	134
368	20230921	131600	233125755	1850	1850	1850	1850	2
369	20230921	131500	233122055	1850	1845	1850	1845	79
370	20230921	131400	232976290	1851	1851	1851	1851	2
371	20230921	131300	232972588	1851	1851	1851	1851	22
372	20230921	131200	232931866	1851	1851	1851	1844	80
373	20230921	131100	232784325	1851	1845	1851	1845	602
374	20230921	131000	231671667	1845	1846	1846	1845	69
375	20230921	130900	231544360	1846	1851	1851	1845	496
376	20230921	130800	230627326	1851	1851	1851	1851	0
377	20230921	130700	230627326	1851	1847	1851	1847	579
378	20230921	130600	229555905	1851	1846	1851	1846	24
379	20230921	130500	229511586	1846	1846	1846	1846	2
380	20230921	130400	229507894	1846	1846	1846	1846	54
381	20230921	130300	229408210	1851	1851	1851	1851	302
382	20230921	130200	228849208	1851	1851	1851	1845	672
383	20230921	130100	227606736	1851	1847	1851	1847	802
384	20230921	130000	226123948	1842	1841	1842	1841	10
385	20230921	125900	226105536	1841	1842	1845	1841	88
386	20230921	125800	225943439	1842	1846	1846	1842	140
387	20230921	125700	225685217	1846	1841	1846	1841	30
388	20230921	125600	225629908	1846	1841	1846	1841	79
389	20230921	125500	225484459	1841	1841	1847	1841	20
390	20230921	125400	225447627	1841	1840	1841	1840	5
391	20230921	125300	225438425	1841	1841	1847	1841	65
392	20230921	125200	225318748	1847	1847	1847	1847	2
393	20230921	125100	225315054	1840	1841	1841	1835	4348
394	20230921	125000	217319886	1841	1847	1847	1841	1688
395	20230921	124900	214207477	1847	1850	1850	1847	64
396	20230921	124800	214089262	1846	1850	1850	1846	82
397	20230921	124700	213937882	1846	1846	1846	1846	1023
398	20230921	124600	212049424	1851	1846	1851	1846	5
399	20230921	124500	212040184	1851	1851	1851	1846	269
400	20230921	124400	211542650	1846	1850	1851	1846	1798
401	20230921	124300	208223139	1851	1851	1851	1851	277
402	20230921	124200	207710412	1852	1852	1852	1852	2
403	20230921	124100	207706708	1852	1852	1852	1852	2
404	20230921	124000	207703004	1851	1852	1852	1851	15
405	20230921	123900	207675227	1852	1852	1852	1852	2
406	20230921	123800	207671523	1852	1852	1852	1852	2
407	20230921	123700	207667819	1852	1851	1852	1851	130
408	20230921	123600	207427136	1852	1853	1853	1851	992
409	20230921	123500	205589556	1859	1853	1859	1853	79
410	20230921	123400	205443157	1860	1860	1860	1860	2
411	20230921	123300	205439437	1857	1857	1857	1857	2
412	20230921	123200	205435723	1858	1852	1858	1852	79
413	20230921	123100	205289403	1859	1859	1859	1859	2
414	20230921	123000	205285685	1860	1860	1860	1860	2
415	20230921	122900	205281965	1851	1861	1861	1851	79
416	20230921	122800	205135716	1861	1861	1861	1861	2
417	20230921	122700	205131994	1861	1850	1861	1850	33
418	20230921	122600	205070933	1850	1850	1850	1850	45
419	20230921	122500	204987683	1862	1857	1862	1857	986
420	20230921	122400	203156671	1857	1853	1857	1845	1540
421	20230921	122300	200312324	1858	1858	1858	1858	2
422	20230921	122200	200308608	1858	1858	1858	1850	3636
423	20230921	122100	193570334	1858	1861	1861	1858	79
424	20230921	122000	193423546	1859	1860	1861	1859	330
425	20230921	121900	192809944	1861	1861	1861	1861	3
426	20230921	121800	192804361	1860	1861	1861	1860	79
427	20230921	121700	192657419	1861	1862	1862	1861	306
428	20230921	121600	192087951	1862	1865	1865	1862	190
429	20230921	121500	191734163	1864	1864	1864	1864	0
430	20230921	121400	191734163	1864	1862	1864	1862	894
431	20230921	121300	190069533	1865	1865	1866	1862	299
432	20230921	121200	189512044	1866	1866	1866	1866	2
433	20230921	121100	189508312	1866	1866	1866	1866	2
434	20230921	121000	189504580	1866	1866	1866	1862	80
435	20230921	120900	189355608	1866	1864	1866	1863	27
436	20230921	120800	189305299	1866	1863	1866	1863	79
437	20230921	120700	189158116	1866	1866	1866	1866	2
438	20230921	120600	189154384	1866	1862	1866	1862	78
439	20230921	120500	189008988	1861	1863	1865	1861	173
440	20230921	120400	188686576	1863	1864	1865	1863	90
441	20230921	120300	188518882	1863	1862	1863	1862	256
442	20230921	120200	188041995	1860	1859	1862	1859	479
443	20230921	120100	187151451	1860	1853	1860	1853	3311
444	20230921	120000	181007071	1859	1860	1860	1850	6552
445	20230921	115900	168860039	1860	1860	1860	1860	162
446	20230921	115800	168558719	1860	1859	1860	1859	90
447	20230921	115700	168391407	1860	1866	1866	1860	120
448	20230921	115600	168168183	1868	1868	1868	1868	2
449	20230921	115500	168164447	1856	1864	1872	1856	1508
450	20230921	115400	165362958	1860	1868	1868	1860	826
451	20230921	115300	163826052	1872	1868	1873	1868	73
452	20230921	115200	163689675	1866	1868	1868	1866	27
453	20230921	115100	163639279	1874	1874	1874	1874	3
454	20230921	115000	163633657	1876	1866	1876	1860	4002
455	20230921	114900	156181975	1879	1871	1879	1866	1503
456	20230921	114800	153375355	1871	1871	1871	1871	74
457	20230921	114700	153236901	1870	1871	1871	1870	77
458	20230921	114600	153092909	1870	1879	1879	1870	129
459	20230921	114500	152851564	1879	1879	1879	1879	2
460	20230921	114400	152847806	1871	1871	1871	1871	77
461	20230921	114300	152703739	1880	1872	1881	1872	1003
462	20230921	114200	150826098	1873	1875	1881	1873	1572
463	20230921	114100	147880220	1875	1876	1881	1875	2587
464	20230921	114000	143028998	1881	1876	1881	1876	602
465	20230921	113900	141899636	1876	1881	1881	1876	107
466	20230921	113800	141698889	1878	1882	1882	1878	407
467	20230921	113700	140934365	1882	1882	1882	1882	2
468	20230921	113600	140930601	1882	1880	1882	1880	337
469	20230921	113500	140296497	1880	1881	1882	1880	268
470	20230921	113400	139792162	1882	1886	1886	1882	594
471	20230921	113300	138674246	1882	1882	1882	1882	77
472	20230921	113200	138529332	1886	1882	1886	1882	333
473	20230921	113100	137902618	1882	1881	1882	1878	1002
474	20230921	113000	136019181	1881	1878	1881	1878	79
475	20230921	112900	135870813	1880	1881	1881	1880	3
476	20230921	112800	135865171	1880	1881	1881	1880	137
477	20230921	112700	135607609	1881	1882	1882	1881	22
478	20230921	112600	135566225	1882	1882	1882	1882	2
479	20230921	112500	135562461	1882	1882	1882	1881	1762
480	20230921	112400	132246477	1882	1882	1882	1882	2
481	20230921	112300	132242713	1882	1885	1885	1882	52
482	20230921	112200	132144843	1882	1882	1882	1882	77
483	20230921	112100	131999929	1885	1886	1886	1883	58
484	20230921	112000	131890658	1887	1887	1887	1887	2
485	20230921	111900	131886884	1887	1891	1891	1887	7
486	20230921	111800	131873667	1892	1887	1892	1887	73
487	20230921	111700	131735886	1887	1884	1887	1884	86
488	20230921	111600	131573835	1887	1886	1887	1886	58
489	20230921	111500	131464445	1887	1887	1887	1887	2
490	20230921	111400	131460671	1887	1891	1891	1887	55
491	20230921	111300	131356878	1891	1891	1891	1891	2
492	20230921	111200	131353096	1891	1887	1891	1887	81
493	20230921	111100	131200169	1887	1888	1890	1887	26
494	20230921	111000	131151083	1888	1886	1888	1886	601
495	20230921	110900	130017214	1886	1878	1886	1878	89
496	20230921	110800	129849976	1885	1880	1885	1880	1702
497	20230921	110700	126642538	1880	1880	1880	1880	2
498	20230921	110600	126638778	1880	1880	1880	1880	69
499	20230921	110500	126509058	1881	1881	1881	1881	2
500	20230921	110400	126505296	1881	1881	1881	1881	2
501	20230921	110300	126501534	1878	1883	1883	1878	397
502	20230921	110200	125755483	1881	1884	1884	1881	41
503	20230921	110100	125678356	1881	1882	1882	1881	177
504	20230921	110000	125345349	1884	1884	1884	1884	2
505	20230921	105900	125341581	1884	1884	1884	1884	385
506	20230921	105800	124616241	1884	1882	1884	1882	284
507	20230921	105700	124081639	1884	1880	1884	1880	2634
508	20230921	105600	119127707	1880	1883	1883	1880	152
509	20230921	105500	118841941	1880	1880	1883	1880	117
510	20230921	105400	118621975	1880	1880	1880	1880	2
511	20230921	105300	118618215	1880	1880	1880	1880	37
512	20230921	105200	118548655	1884	1884	1884	1884	2
513	20230921	105100	118544887	1884	1880	1884	1880	436
514	20230921	105000	117724923	1880	1880	1880	1880	12
515	20230921	104900	117702363	1884	1884	1884	1884	2
516	20230921	104800	117698595	1884	1884	1884	1884	2
517	20230921	104700	117694827	1880	1878	1880	1878	89
518	20230921	104600	117527665	1880	1880	1880	1880	2
519	20230921	104500	117523905	1880	1881	1881	1880	74
520	20230921	104400	117384783	1881	1882	1882	1881	65
521	20230921	104300	117262516	1882	1882	1882	1882	2
522	20230921	104200	117258752	1882	1884	1884	1882	3
523	20230921	104100	117253102	1882	1882	1882	1882	1
524	20230921	104000	117251220	1882	1882	1882	1882	70
525	20230921	103900	117119480	1882	1882	1882	1882	6
526	20230921	103800	117108188	1884	1884	1884	1884	2
527	20230921	103700	117104420	1884	1882	1885	1882	402
528	20230921	103600	116346892	1882	1884	1884	1882	6
529	20230921	103500	116335596	1885	1885	1885	1885	52
530	20230921	103400	116237576	1877	1877	1877	1876	918
531	20230921	103300	114514567	1877	1884	1884	1877	1161
532	20230921	103200	112335163	1884	1884	1884	1884	2
533	20230921	103100	112331395	1884	1884	1884	1884	2
534	20230921	103000	112327627	1878	1884	1884	1878	860
535	20230921	102900	110711991	1879	1879	1879	1879	300
536	20230921	102800	110148291	1879	1880	1884	1879	166
537	20230921	102700	109836353	1884	1884	1884	1884	2
538	20230921	102600	109832585	1884	1884	1884	1884	22
539	20230921	102500	109791137	1883	1879	1883	1879	330
540	20230921	102400	109171059	1878	1880	1880	1878	3
541	20230921	102300	109165421	1878	1880	1880	1878	13
542	20230921	102200	109141003	1882	1879	1882	1878	792
543	20230921	102100	107650494	1882	1882	1882	1882	2
544	20230921	102000	107646730	1882	1882	1882	1882	2
545	20230921	101900	107642966	1882	1882	1882	1882	0
546	20230921	101800	107642966	1882	1882	1882	1882	2
547	20230921	101700	107639202	1882	1874	1882	1874	554
548	20230921	101600	106600924	1875	1875	1882	1875	552
549	20230921	101500	105565890	1885	1885	1885	1885	2
550	20230921	101400	105562120	1886	1874	1886	1855	5362
551	20230921	101300	95555938	1875	1886	1886	1875	6587
552	20230921	101200	83173916	1886	1886	1886	1886	2
553	20230921	101100	83170144	1885	1886	1886	1885	18
554	20230921	101000	83136212	1886	1889	1889	1885	1582
555	20230921	100900	80152719	1889	1889	1889	1889	2
556	20230921	100800	80148941	1889	1889	1889	1889	0
557	20230921	100700	80148941	1889	1889	1889	1889	2
558	20230921	100600	80145163	1890	1890	1890	1890	2
559	20230921	100500	80141383	1887	1891	1891	1887	3393
560	20230921	100400	73729017	1891	1894	1894	1891	1032
561	20230921	100300	71777489	1894	1894	1894	1894	2
562	20230921	100200	71773701	1891	1895	1895	1891	1623
563	20230921	100100	68704587	1892	1897	1897	1892	602
564	20230921	100000	67565593	1898	1898	1898	1898	2
565	20230921	095900	67561797	1892	1895	1895	1892	70
566	20230921	095800	67429351	1893	1897	1897	1893	3673
567	20230921	095700	60472093	1898	1904	1904	1898	85
568	20230921	095600	60310325	1905	1905	1905	1905	52
569	20230921	095500	60211265	1905	1905	1905	1905	2
570	20230921	095400	60207455	1905	1903	1905	1903	1883
571	20230921	095300	56620569	1903	1903	1903	1903	2
572	20230921	095200	56616763	1900	1900	1900	1899	219
573	20230921	095100	56200767	1900	1900	1900	1900	86
574	20230921	095000	56037367	1900	1900	1900	1900	2
575	20230921	094900	56033567	1900	1900	1900	1900	2
576	20230921	094800	56029767	1900	1899	1900	1899	76
577	20230921	094700	55885433	1899	1899	1899	1899	0
578	20230921	094600	55885433	1899	1899	1899	1899	2
579	20230921	094500	55881635	1899	1895	1899	1895	502
580	20230921	094400	54930337	1899	1899	1899	1899	2
581	20230921	094300	54926539	1903	1903	1903	1903	3
582	20230921	094200	54920830	1895	1896	1896	1894	1978
583	20230921	094100	51172776	1896	1903	1903	1896	1304
584	20230921	094000	48699774	1899	1903	1903	1899	12
585	20230921	093900	48676978	1899	1899	1899	1899	96
586	20230921	093800	48494674	1899	1899	1899	1899	4
587	20230921	093700	48487078	1897	1899	1899	1896	826
588	20230921	093600	46919964	1900	1908	1909	1900	520
589	20230921	093500	45929100	1909	1900	1912	1900	1902
590	20230921	093400	42310706	1910	1911	1911	1900	2714
591	20230921	093300	37132710	1912	1912	1912	1912	2
592	20230921	093200	37128886	1912	1912	1912	1912	2
593	20230921	093100	37125062	1906	1915	1915	1906	120
594	20230921	093000	36895674	1916	1910	1916	1908	846
595	20230921	092900	35279305	1915	1915	1915	1915	2
596	20230921	092800	35275475	1911	1915	1915	1911	22
597	20230921	092700	35233415	1915	1915	1915	1915	3
598	20230921	092600	35227670	1913	1913	1913	1913	99
599	20230921	092500	35038283	1918	1914	1920	1914	403
600	20230921	092400	34265489	1913	1908	1913	1908	52
601	20230921	092300	34166263	1913	1912	1913	1905	4
602	20230921	092200	34158620	1910	1910	1910	1910	2198
603	20230921	092100	29960440	1910	1909	1910	1909	2247
604	20230921	092000	25668760	1908	1906	1908	1906	907
605	20230921	091900	23938843	1906	1905	1906	1905	221
606	20230921	091800	23517825	1905	1905	1905	1905	2
607	20230921	091700	23514015	1906	1903	1906	1903	6
608	20230921	091600	23502591	1903	1903	1904	1903	356
609	20230921	091500	22825115	1903	1900	1903	1900	751
610	20230921	091400	21396593	1900	1900	1900	1900	291
611	20230921	091300	20843693	1902	1902	1902	1900	434
612	20230921	091200	20018868	1902	1901	1902	1901	139
613	20230921	091100	19754617	1901	1902	1902	1901	102
614	20230921	091000	19560713	1900	1897	1903	1896	1003
615	20230921	090900	17653627	1897	1899	1899	1897	76
616	20230921	090800	17509417	1904	1904	1904	1904	0
617	20230921	090700	17509417	1904	1904	1904	1904	0
618	20230921	090600	17509417	1904	1904	1904	1904	0
619	20230921	090500	17509417	1904	1904	1904	1904	0
620	20230921	090400	17509417	1904	1904	1904	1904	0
621	20230921	090300	17509417	1904	1896	1904	1894	171
622	20230921	090200	17185437	1906	1898	1906	1898	15
623	20230921	090100	17156927	1893	1894	1894	1893	242
624	20230921	090000	16698680	1894	1910	1910	1894	8646