KissMeData/034940/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190800	67513348	1872	1872	1872	1872	365
3	20230905	190700	67513348	1872	1872	1872	1872	0
4	20230905	190600	67513348	1872	1872	1872	1872	0
5	20230905	190500	67513348	1872	1872	1872	1872	0
6	20230905	190400	67513348	1872	1872	1872	1872	0
7	20230905	190300	67513348	1872	1872	1872	1872	0
8	20230905	190200	67513348	1872	1872	1872	1872	0
9	20230905	190100	67513348	1872	1872	1872	1872	0
10	20230905	190000	67513348	1872	1872	1872	1872	0
11	20230905	185900	67513348	1872	1872	1872	1872	0
12	20230905	185800	67513348	1872	1872	1872	1872	0
13	20230905	185700	67513348	1872	1872	1872	1872	0
14	20230905	185600	67513348	1872	1872	1872	1872	0
15	20230905	185500	67513348	1872	1872	1872	1872	0
16	20230905	185400	67513348	1872	1872	1872	1872	0
17	20230905	185300	67513348	1872	1872	1872	1872	0
18	20230905	185200	67513348	1872	1872	1872	1872	0
19	20230905	185100	67513348	1872	1872	1872	1872	0
20	20230905	185000	67513348	1872	1872	1872	1872	0
21	20230905	184900	67513348	1872	1872	1872	1872	0
22	20230905	184800	67513348	1872	1872	1872	1872	0
23	20230905	184700	67513348	1872	1872	1872	1872	0
24	20230905	184600	67513348	1872	1872	1872	1872	0
25	20230905	184500	67513348	1872	1872	1872	1872	0
26	20230905	184400	67513348	1872	1872	1872	1872	0
27	20230905	184300	67513348	1872	1872	1872	1872	0
28	20230905	184200	67513348	1872	1872	1872	1872	0
29	20230905	184100	67513348	1872	1872	1872	1872	0
30	20230905	184000	67513348	1872	1872	1872	1872	0
31	20230905	183900	67513348	1872	1872	1872	1872	0
32	20230905	183800	67513348	1872	1872	1872	1872	365
33	20230905	183700	67513348	1872	1872	1872	1872	0
34	20230905	183600	67513348	1872	1872	1872	1872	0
35	20230905	183500	67513348	1872	1872	1872	1872	0
36	20230905	183400	67513348	1872	1872	1872	1872	0
37	20230905	183300	67513348	1872	1872	1872	1872	0
38	20230905	183200	67513348	1872	1872	1872	1872	0
39	20230905	183100	67513348	1872	1872	1872	1872	0
40	20230905	183000	67513348	1872	1872	1872	1872	0
41	20230905	182900	67513348	1872	1872	1872	1872	0
42	20230905	182800	67513348	1872	1872	1872	1872	0
43	20230905	182700	67513348	1872	1872	1872	1872	0
44	20230905	182600	67513348	1872	1872	1872	1872	0
45	20230905	182500	67513348	1872	1872	1872	1872	0
46	20230905	182400	67513348	1872	1872	1872	1872	0
47	20230905	182300	67513348	1872	1872	1872	1872	0
48	20230905	182200	67513348	1872	1872	1872	1872	0
49	20230905	182100	67513348	1872	1872	1872	1872	0
50	20230905	182000	67513348	1872	1872	1872	1872	0
51	20230905	181900	67513348	1872	1872	1872	1872	0
52	20230905	181800	67513348	1872	1872	1872	1872	0
53	20230905	181700	67513348	1872	1872	1872	1872	0
54	20230905	181600	67513348	1872	1872	1872	1872	0
55	20230905	181500	67513348	1872	1872	1872	1872	0
56	20230905	181400	67513348	1872	1872	1872	1872	0
57	20230905	181300	67513348	1872	1872	1872	1872	0
58	20230905	181200	67513348	1872	1872	1872	1872	0
59	20230905	181100	67513348	1872	1872	1872	1872	0
60	20230905	181000	67513348	1872	1872	1872	1872	0
61	20230905	180900	67513348	1872	1872	1872	1872	0
62	20230905	180800	67513348	1872	1872	1872	1872	365
63	20230905	180700	67513348	1872	1872	1872	1872	0
64	20230905	180600	67513348	1872	1872	1872	1872	0
65	20230905	180500	67513348	1872	1872	1872	1872	0
66	20230905	180400	67513348	1872	1872	1872	1872	0
67	20230905	180300	67513348	1872	1872	1872	1872	0
68	20230905	180200	67513348	1872	1872	1872	1872	0
69	20230905	180100	67513348	1872	1872	1872	1872	0
70	20230905	180000	67513348	1872	1872	1872	1872	0
71	20230905	175900	67513348	1872	1872	1872	1872	0
72	20230905	175800	67513348	1872	1872	1872	1872	0
73	20230905	175700	67513348	1872	1872	1872	1872	0
74	20230905	175600	67513348	1872	1872	1872	1872	0
75	20230905	175500	67513348	1872	1872	1872	1872	0
76	20230905	175400	67513348	1872	1872	1872	1872	0
77	20230905	175300	67513348	1872	1872	1872	1872	0
78	20230905	175200	67513348	1872	1872	1872	1872	0
79	20230905	175100	67513348	1872	1872	1872	1872	0
80	20230905	175000	67513348	1872	1872	1872	1872	0
81	20230905	174900	67513348	1872	1872	1872	1872	0
82	20230905	174800	67513348	1872	1872	1872	1872	0
83	20230905	174700	67513348	1872	1872	1872	1872	0
84	20230905	174600	67513348	1872	1872	1872	1872	0
85	20230905	174500	67513348	1872	1872	1872	1872	0
86	20230905	174400	67513348	1872	1872	1872	1872	0
87	20230905	174300	67513348	1872	1872	1872	1872	0
88	20230905	174200	67513348	1872	1872	1872	1872	0
89	20230905	174100	67513348	1872	1872	1872	1872	0
90	20230905	174000	67513348	1872	1872	1872	1872	0
91	20230905	173900	67513348	1872	1872	1872	1872	0
92	20230905	173800	67513348	1872	1872	1872	1872	365
93	20230905	173700	67513348	1872	1872	1872	1872	0
94	20230905	173600	67513348	1872	1872	1872	1872	0
95	20230905	173500	67513348	1872	1872	1872	1872	0
96	20230905	173400	67513348	1872	1872	1872	1872	0
97	20230905	173300	67513348	1872	1872	1872	1872	0
98	20230905	173200	67513348	1872	1872	1872	1872	0
99	20230905	173100	67513348	1872	1872	1872	1872	0
100	20230905	173000	67513348	1872	1872	1872	1872	0
101	20230905	172900	67513348	1872	1872	1872	1872	0
102	20230905	172800	67513348	1872	1872	1872	1872	0
103	20230905	172700	67513348	1872	1872	1872	1872	0
104	20230905	172600	67513348	1872	1872	1872	1872	0
105	20230905	172500	67513348	1872	1872	1872	1872	0
106	20230905	172400	67513348	1872	1872	1872	1872	0
107	20230905	172300	67513348	1872	1872	1872	1872	0
108	20230905	172200	67513348	1872	1872	1872	1872	0
109	20230905	172100	67513348	1872	1872	1872	1872	0
110	20230905	172000	67513348	1872	1872	1872	1872	0
111	20230905	171900	67513348	1872	1872	1872	1872	0
112	20230905	171800	67513348	1872	1872	1872	1872	0
113	20230905	171700	67513348	1872	1872	1872	1872	0
114	20230905	171600	67513348	1872	1872	1872	1872	0
115	20230905	171500	67513348	1872	1872	1872	1872	0
116	20230905	171400	67513348	1872	1872	1872	1872	0
117	20230905	171300	67513348	1872	1872	1872	1872	0
118	20230905	171200	67513348	1872	1872	1872	1872	0
119	20230905	171100	67513348	1872	1872	1872	1872	0
120	20230905	171000	67513348	1872	1872	1872	1872	0
121	20230905	170900	67513348	1872	1872	1872	1872	0
122	20230905	170800	67513348	1872	1872	1872	1872	365
123	20230905	170700	67513348	1872	1872	1872	1872	0
124	20230905	170600	67513348	1872	1872	1872	1872	0
125	20230905	170500	67513348	1872	1872	1872	1872	0
126	20230905	170400	67513348	1872	1872	1872	1872	0
127	20230905	170300	67513348	1872	1872	1872	1872	0
128	20230905	170200	67513348	1872	1872	1872	1872	0
129	20230905	170100	67513348	1872	1872	1872	1872	0
130	20230905	170000	67513348	1872	1872	1872	1872	0
131	20230905	165900	67513348	1872	1872	1872	1872	0
132	20230905	165800	67513348	1872	1872	1872	1872	0
133	20230905	165700	67513348	1872	1872	1872	1872	0
134	20230905	165600	67513348	1872	1872	1872	1872	0
135	20230905	165500	67513348	1872	1872	1872	1872	0
136	20230905	165400	67513348	1872	1872	1872	1872	0
137	20230905	165300	67513348	1872	1872	1872	1872	0
138	20230905	165200	67513348	1872	1872	1872	1872	0
139	20230905	165100	67513348	1872	1872	1872	1872	0
140	20230905	165000	67513348	1872	1872	1872	1872	0
141	20230905	164900	67513348	1872	1872	1872	1872	0
142	20230905	164800	67513348	1872	1872	1872	1872	0
143	20230905	164700	67513348	1872	1872	1872	1872	0
144	20230905	164600	67513348	1872	1872	1872	1872	0
145	20230905	164500	67513348	1872	1872	1872	1872	0
146	20230905	164400	67513348	1872	1872	1872	1872	0
147	20230905	164300	67513348	1872	1872	1872	1872	0
148	20230905	164200	67513348	1872	1872	1872	1872	0
149	20230905	164100	67513348	1872	1872	1872	1872	0
150	20230905	164000	67513348	1872	1872	1872	1872	0
151	20230905	163900	67513348	1872	1872	1872	1872	0
152	20230905	163800	67513348	1872	1872	1872	1872	365
153	20230905	163700	67513348	1872	1872	1872	1872	0
154	20230905	163600	67513348	1872	1872	1872	1872	0
155	20230905	163500	67513348	1872	1872	1872	1872	0
156	20230905	163400	67513348	1872	1872	1872	1872	0
157	20230905	163300	67513348	1872	1872	1872	1872	0
158	20230905	163200	67513348	1872	1872	1872	1872	0
159	20230905	163100	67513348	1872	1872	1872	1872	0
160	20230905	163000	67513348	1872	1872	1872	1872	0
161	20230905	162900	67513348	1872	1872	1872	1872	0
162	20230905	162800	67513348	1872	1872	1872	1872	0
163	20230905	162700	67513348	1872	1872	1872	1872	0
164	20230905	162600	67513348	1872	1872	1872	1872	0
165	20230905	162500	67513348	1872	1872	1872	1872	0
166	20230905	162400	67513348	1872	1872	1872	1872	0
167	20230905	162300	67513348	1872	1872	1872	1872	0
168	20230905	162200	67513348	1872	1872	1872	1872	0
169	20230905	162100	67513348	1872	1872	1872	1872	0
170	20230905	162000	67513348	1872	1872	1872	1872	0
171	20230905	161900	67513348	1872	1872	1872	1872	0
172	20230905	161800	67513348	1872	1872	1872	1872	0
173	20230905	161700	67513348	1872	1872	1872	1872	0
174	20230905	161600	67513348	1872	1872	1872	1872	0
175	20230905	161500	67513348	1872	1872	1872	1872	0
176	20230905	161400	67513348	1872	1872	1872	1872	0
177	20230905	161300	67513348	1872	1872	1872	1872	0
178	20230905	161200	67513348	1872	1872	1872	1872	0
179	20230905	161100	67513348	1872	1872	1872	1872	0
180	20230905	161000	67513348	1872	1872	1872	1872	0
181	20230905	160900	67513348	1872	1872	1872	1872	0
182	20230905	160800	67513348	1872	1872	1872	1872	365
183	20230905	160700	67513348	1872	1872	1872	1872	0
184	20230905	160600	67513348	1872	1872	1872	1872	0
185	20230905	160500	67513348	1872	1872	1872	1872	0
186	20230905	160400	67513348	1872	1872	1872	1872	0
187	20230905	160300	67513348	1872	1872	1872	1872	0
188	20230905	160200	67513348	1872	1872	1872	1872	0
189	20230905	160100	67513348	1872	1872	1872	1872	0
190	20230905	160000	67513348	1872	1872	1872	1872	0
191	20230905	155900	67513348	1872	1872	1872	1872	0
192	20230905	155800	67513348	1872	1872	1872	1872	0
193	20230905	155700	67513348	1872	1872	1872	1872	0
194	20230905	155600	67513348	1872	1872	1872	1872	0
195	20230905	155500	67513348	1872	1872	1872	1872	0
196	20230905	155400	67513348	1872	1872	1872	1872	0
197	20230905	155300	67513348	1872	1872	1872	1872	0
198	20230905	155200	67513348	1872	1872	1872	1872	0
199	20230905	155100	67513348	1872	1872	1872	1872	0
200	20230905	155000	67513348	1872	1872	1872	1872	0
201	20230905	154900	67513348	1872	1872	1872	1872	0
202	20230905	154800	67513348	1872	1872	1872	1872	0
203	20230905	154700	67513348	1872	1872	1872	1872	0
204	20230905	154600	67513348	1872	1872	1872	1872	0
205	20230905	154500	67513348	1872	1872	1872	1872	0
206	20230905	154400	67513348	1872	1872	1872	1872	0
207	20230905	154300	67513348	1872	1872	1872	1872	0
208	20230905	154200	67513348	1872	1872	1872	1872	0
209	20230905	154100	67513348	1872	1872	1872	1872	0
210	20230905	154000	67513348	1872	1872	1872	1872	0
211	20230905	153900	67513348	1872	1872	1872	1872	0
212	20230905	153800	67513348	1872	1872	1872	1872	365
213	20230905	153700	67513348	1872	1872	1872	1872	0
214	20230905	153600	67513348	1872	1872	1872	1872	0
215	20230905	153500	67513348	1872	1872	1872	1872	0
216	20230905	153400	67513348	1872	1872	1872	1872	0
217	20230905	153300	67513348	1872	1872	1872	1872	0
218	20230905	153200	67513348	1872	1872	1872	1872	0
219	20230905	153100	67513348	1872	1872	1872	1872	0
220	20230905	153000	67513348	1872	1872	1872	1872	365
221	20230905	152900	66830068	1876	1876	1876	1876	0
222	20230905	152800	66830068	1876	1876	1876	1876	0
223	20230905	152700	66830068	1876	1876	1876	1876	0
224	20230905	152600	66830068	1876	1876	1876	1876	0
225	20230905	152500	66830068	1876	1876	1876	1876	0
226	20230905	152400	66830068	1876	1876	1876	1876	0
227	20230905	152300	66830068	1876	1876	1876	1876	0
228	20230905	152200	66830068	1876	1876	1876	1876	0
229	20230905	152100	66830068	1876	1876	1876	1876	0
230	20230905	152000	66830068	1876	1876	1876	1876	0
231	20230905	151900	66830068	1876	1876	1876	1876	6
232	20230905	151800	66818812	1877	1876	1877	1876	8
233	20230905	151700	66803801	1869	1870	1870	1869	20
234	20230905	151600	66766415	1870	1876	1876	1870	8
235	20230905	151500	66751439	1877	1877	1877	1877	0
236	20230905	151400	66751439	1877	1877	1877	1877	0
237	20230905	151300	66751439	1877	1877	1877	1877	0
238	20230905	151200	66751439	1877	1877	1877	1877	0
239	20230905	151100	66751439	1877	1877	1877	1877	0
240	20230905	151000	66751439	1877	1877	1877	1877	0
241	20230905	150900	66751439	1877	1877	1877	1877	0
242	20230905	150800	66751439	1877	1877	1877	1877	0
243	20230905	150700	66751439	1877	1877	1877	1877	152
244	20230905	150600	66466135	1877	1877	1877	1877	0
245	20230905	150500	66466135	1877	1877	1877	1877	0
246	20230905	150400	66466135	1877	1877	1877	1877	1
247	20230905	150300	66464258	1877	1877	1877	1877	0
248	20230905	150200	66464258	1877	1877	1877	1877	0
249	20230905	150100	66464258	1877	1877	1877	1877	0
250	20230905	150000	66464258	1877	1877	1877	1877	847
251	20230905	145900	64874439	1876	1876	1876	1876	0
252	20230905	145800	64874439	1876	1876	1876	1876	0
253	20230905	145700	64874439	1876	1876	1876	1876	101
254	20230905	145600	64684963	1876	1876	1876	1876	0
255	20230905	145500	64684963	1876	1876	1876	1876	0
256	20230905	145400	64684963	1876	1876	1876	1876	0
257	20230905	145300	64684963	1876	1876	1876	1876	100
258	20230905	145200	64497363	1876	1876	1876	1876	0
259	20230905	145100	64497363	1876	1876	1876	1876	0
260	20230905	145000	64497363	1876	1876	1876	1876	0
261	20230905	144900	64497363	1876	1876	1876	1876	0
262	20230905	144800	64497363	1876	1876	1876	1876	0
263	20230905	144700	64497363	1876	1876	1876	1876	90
264	20230905	144600	64328523	1876	1876	1876	1876	1
265	20230905	144500	64326647	1870	1870	1870	1870	181
266	20230905	144400	63988177	1870	1870	1870	1870	100
267	20230905	144300	63801177	1870	1877	1877	1870	2754
268	20230905	144200	58649436	1877	1877	1877	1877	0
269	20230905	144100	58649436	1877	1877	1877	1877	1
270	20230905	144000	58647559	1877	1877	1877	1877	1
271	20230905	143900	58645682	1879	1879	1879	1879	1
272	20230905	143800	58643803	1880	1880	1880	1880	0
273	20230905	143700	58643803	1880	1880	1880	1880	1
274	20230905	143600	58641923	1880	1880	1880	1880	1
275	20230905	143500	58640043	1880	1880	1880	1880	189
276	20230905	143400	58284723	1880	1880	1880	1880	1
277	20230905	143300	58282843	1880	1876	1880	1872	4501
278	20230905	143200	49856618	1880	1880	1880	1880	0
279	20230905	143100	49856618	1880	1880	1880	1880	1
280	20230905	143000	49854738	1880	1880	1880	1880	1
281	20230905	142900	49852858	1880	1880	1880	1880	0
282	20230905	142800	49852858	1880	1880	1880	1880	1
283	20230905	142700	49850978	1880	1880	1880	1880	0
284	20230905	142600	49850978	1880	1880	1880	1880	11
285	20230905	142500	49830298	1880	1880	1880	1880	10
286	20230905	142400	49811498	1880	1880	1880	1880	0
287	20230905	142300	49811498	1880	1880	1880	1880	0
288	20230905	142200	49811498	1880	1880	1880	1880	0
289	20230905	142100	49811498	1880	1880	1880	1880	0
290	20230905	142000	49811498	1880	1880	1880	1880	0
291	20230905	141900	49811498	1880	1880	1880	1880	0
292	20230905	141800	49811498	1880	1880	1880	1880	0
293	20230905	141700	49811498	1880	1880	1880	1880	0
294	20230905	141600	49811498	1880	1880	1880	1880	3
295	20230905	141500	49805858	1880	1880	1880	1880	0
296	20230905	141400	49805858	1880	1880	1880	1880	0
297	20230905	141300	49805858	1880	1880	1880	1880	0
298	20230905	141200	49805858	1880	1880	1880	1880	0
299	20230905	141100	49805858	1880	1880	1880	1880	0
300	20230905	141000	49805858	1880	1880	1880	1880	0
301	20230905	140900	49805858	1880	1880	1880	1880	0
302	20230905	140800	49805858	1880	1880	1880	1880	0
303	20230905	140700	49805858	1880	1880	1880	1880	0
304	20230905	140600	49805858	1880	1880	1880	1880	0
305	20230905	140500	49805858	1880	1880	1880	1880	0
306	20230905	140400	49805858	1880	1880	1880	1880	0
307	20230905	140300	49805858	1880	1880	1880	1880	0
308	20230905	140200	49805858	1880	1880	1880	1880	0
309	20230905	140100	49805858	1880	1880	1880	1880	0
310	20230905	140000	49805858	1880	1880	1880	1880	0
311	20230905	135900	49805858	1880	1880	1880	1880	0
312	20230905	135800	49805858	1880	1880	1880	1880	0
313	20230905	135700	49805858	1880	1880	1880	1880	0
314	20230905	135600	49805858	1880	1880	1880	1880	0
315	20230905	135500	49805858	1880	1880	1880	1880	0
316	20230905	135400	49805858	1880	1880	1880	1880	10
317	20230905	135300	49787058	1880	1880	1880	1880	0
318	20230905	135200	49787058	1880	1880	1880	1880	0
319	20230905	135100	49787058	1880	1880	1880	1880	10
320	20230905	135000	49768258	1873	1873	1873	1873	0
321	20230905	134900	49768258	1873	1873	1873	1873	0
322	20230905	134800	49768258	1873	1875	1875	1873	248
323	20230905	134700	49303620	1879	1879	1879	1879	0
324	20230905	134600	49303620	1879	1879	1879	1879	0
325	20230905	134500	49303620	1879	1879	1879	1879	0
326	20230905	134400	49303620	1879	1879	1879	1879	0
327	20230905	134300	49303620	1879	1879	1879	1879	0
328	20230905	134200	49303620	1879	1879	1879	1879	1
329	20230905	134100	49301741	1874	1874	1874	1874	1
330	20230905	134000	49299867	1874	1874	1874	1874	0
331	20230905	133900	49299867	1874	1874	1874	1874	4
332	20230905	133800	49292371	1873	1873	1873	1873	0
333	20230905	133700	49292371	1873	1873	1873	1873	0
334	20230905	133600	49292371	1873	1873	1873	1873	0
335	20230905	133500	49292371	1873	1873	1873	1873	0
336	20230905	133400	49292371	1873	1873	1873	1873	0
337	20230905	133300	49292371	1873	1873	1873	1873	0
338	20230905	133200	49292371	1873	1873	1873	1873	0
339	20230905	133100	49292371	1873	1873	1873	1873	0
340	20230905	133000	49292371	1873	1873	1873	1873	0
341	20230905	132900	49292371	1873	1873	1873	1873	0
342	20230905	132800	49292371	1873	1873	1873	1873	309
343	20230905	132700	48713614	1873	1873	1873	1873	1510
344	20230905	132600	45885384	1872	1879	1879	1872	2622
345	20230905	132500	40974237	1880	1880	1880	1880	0
346	20230905	132400	40974237	1880	1880	1880	1880	0
347	20230905	132300	40974237	1880	1880	1880	1880	0
348	20230905	132200	40974237	1880	1880	1880	1880	0
349	20230905	132100	40974237	1880	1880	1880	1880	0
350	20230905	132000	40974237	1880	1880	1880	1880	0
351	20230905	131900	40974237	1880	1880	1880	1880	0
352	20230905	131800	40974237	1880	1880	1880	1880	4
353	20230905	131700	40966717	1875	1875	1875	1875	1
354	20230905	131600	40964842	1875	1875	1875	1875	4
355	20230905	131500	40957342	1875	1875	1875	1875	1
356	20230905	131400	40955467	1875	1875	1875	1875	4
357	20230905	131300	40947967	1874	1874	1874	1874	4
358	20230905	131200	40940471	1873	1873	1873	1873	0
359	20230905	131100	40940471	1873	1873	1873	1873	0
360	20230905	131000	40940471	1873	1873	1873	1873	0
361	20230905	130900	40940471	1873	1876	1876	1873	1796
362	20230905	130800	37576177	1874	1874	1874	1874	0
363	20230905	130700	37576177	1874	1874	1874	1874	0
364	20230905	130600	37576177	1874	1874	1874	1874	0
365	20230905	130500	37576177	1874	1874	1874	1874	0
366	20230905	130400	37576177	1874	1874	1874	1874	136
367	20230905	130300	37321313	1875	1876	1876	1875	9
368	20230905	130200	37304434	1883	1883	1883	1883	0
369	20230905	130100	37304434	1883	1883	1883	1883	0
370	20230905	130000	37304434	1883	1883	1883	1883	0
371	20230905	125900	37304434	1883	1883	1883	1883	0
372	20230905	125800	37304434	1883	1883	1883	1883	0
373	20230905	125700	37304434	1883	1883	1883	1883	0
374	20230905	125600	37304434	1883	1883	1883	1883	0
375	20230905	125500	37304434	1883	1883	1883	1883	0
376	20230905	125400	37304434	1883	1883	1883	1883	0
377	20230905	125300	37304434	1883	1882	1883	1882	100
378	20230905	125200	37116151	1883	1883	1883	1883	0
379	20230905	125100	37116151	1883	1883	1883	1883	0
380	20230905	125000	37116151	1883	1873	1883	1873	229
381	20230905	124900	36687194	1873	1873	1873	1873	275
382	20230905	124800	36172119	1873	1873	1873	1873	0
383	20230905	124700	36172119	1873	1875	1875	1873	262
384	20230905	124600	35681390	1873	1873	1873	1873	0
385	20230905	124500	35681390	1873	1873	1873	1873	0
386	20230905	124400	35681390	1873	1873	1873	1873	0
387	20230905	124300	35681390	1873	1873	1873	1873	50
388	20230905	124200	35587740	1882	1882	1882	1882	3
389	20230905	124100	35582094	1882	1882	1882	1882	0
390	20230905	124000	35582094	1882	1882	1882	1882	0
391	20230905	123900	35582094	1882	1882	1882	1882	0
392	20230905	123800	35582094	1882	1882	1882	1882	0
393	20230905	123700	35582094	1882	1882	1882	1882	3
394	20230905	123600	35576448	1882	1882	1882	1882	0
395	20230905	123500	35576448	1882	1882	1882	1882	0
396	20230905	123400	35576448	1882	1882	1882	1882	0
397	20230905	123300	35576448	1882	1882	1882	1882	0
398	20230905	123200	35576448	1882	1882	1882	1882	4
399	20230905	123100	35568920	1872	1872	1872	1872	0
400	20230905	123000	35568920	1872	1882	1882	1872	3910
401	20230905	122900	28246678	1883	1883	1883	1883	0
402	20230905	122800	28246678	1883	1883	1883	1883	0
403	20230905	122700	28246678	1883	1883	1883	1883	0
404	20230905	122600	28246678	1883	1883	1883	1883	0
405	20230905	122500	28246678	1883	1883	1883	1883	0
406	20230905	122400	28246678	1883	1883	1883	1883	0
407	20230905	122300	28246678	1883	1883	1883	1883	0
408	20230905	122200	28246678	1883	1883	1883	1883	0
409	20230905	122100	28246678	1883	1883	1883	1883	0
410	20230905	122000	28246678	1883	1883	1883	1883	1
411	20230905	121900	28244795	1883	1883	1883	1883	0
412	20230905	121800	28244795	1883	1883	1883	1883	0
413	20230905	121700	28244795	1883	1883	1883	1883	0
414	20230905	121600	28244795	1883	1883	1883	1883	0
415	20230905	121500	28244795	1883	1883	1883	1883	0
416	20230905	121400	28244795	1883	1883	1883	1883	3
417	20230905	121300	28239146	1874	1874	1874	1874	0
418	20230905	121200	28239146	1874	1874	1874	1874	0
419	20230905	121100	28239146	1874	1874	1874	1874	0
420	20230905	121000	28239146	1874	1874	1874	1874	208
421	20230905	120900	27849354	1874	1874	1874	1874	16
422	20230905	120800	27819370	1874	1874	1874	1874	169
423	20230905	120700	27502664	1874	1874	1874	1874	0
424	20230905	120600	27502664	1874	1874	1874	1874	0
425	20230905	120500	27502664	1874	1874	1874	1874	0
426	20230905	120400	27502664	1874	1874	1874	1874	860
427	20230905	120300	25891024	1874	1874	1874	1874	0
428	20230905	120200	25891024	1874	1874	1874	1874	0
429	20230905	120100	25891024	1874	1874	1874	1874	0
430	20230905	120000	25891024	1874	1874	1874	1874	0
431	20230905	115900	25891024	1874	1874	1874	1874	0
432	20230905	115800	25891024	1874	1874	1874	1874	0
433	20230905	115700	25891024	1874	1874	1874	1874	30
434	20230905	115600	25834804	1874	1874	1874	1874	0
435	20230905	115500	25834804	1874	1874	1874	1874	0
436	20230905	115400	25834804	1874	1881	1881	1874	169
437	20230905	115300	25517474	1882	1882	1882	1882	2
438	20230905	115200	25513710	1883	1883	1883	1883	0
439	20230905	115100	25513710	1883	1883	1883	1883	1
440	20230905	115000	25511827	1883	1883	1883	1883	0
441	20230905	114900	25511827	1883	1883	1883	1883	0
442	20230905	114800	25511827	1883	1883	1883	1883	0
443	20230905	114700	25511827	1883	1883	1883	1883	0
444	20230905	114600	25511827	1883	1883	1883	1883	0
445	20230905	114500	25511827	1883	1883	1883	1883	0
446	20230905	114400	25511827	1883	1883	1883	1883	1
447	20230905	114300	25509944	1884	1884	1884	1884	0
448	20230905	114200	25509944	1884	1884	1884	1884	5
449	20230905	114100	25500524	1884	1884	1884	1884	0
450	20230905	114000	25500524	1884	1884	1884	1884	0
451	20230905	113900	25500524	1884	1884	1884	1884	0
452	20230905	113800	25500524	1884	1884	1884	1884	0
453	20230905	113700	25500524	1884	1884	1884	1884	432
454	20230905	113600	24686636	1885	1885	1885	1885	0
455	20230905	113500	24686636	1885	1885	1885	1885	0
456	20230905	113400	24686636	1885	1885	1885	1885	0
457	20230905	113300	24686636	1885	1885	1885	1885	0
458	20230905	113200	24686636	1885	1885	1885	1885	0
459	20230905	113100	24686636	1885	1885	1885	1885	0
460	20230905	113000	24686636	1885	1885	1885	1885	0
461	20230905	112900	24686636	1885	1885	1885	1885	0
462	20230905	112800	24686636	1885	1885	1885	1885	0
463	20230905	112700	24686636	1885	1885	1885	1885	0
464	20230905	112600	24686636	1885	1884	1885	1884	2500
465	20230905	112500	19974679	1883	1883	1883	1883	0
466	20230905	112400	19974679	1883	1883	1883	1883	18
467	20230905	112300	19940785	1883	1883	1883	1883	8
468	20230905	112200	19925721	1883	1883	1883	1883	10
469	20230905	112100	19906891	1883	1883	1883	1883	8
470	20230905	112000	19891827	1875	1875	1875	1875	430
471	20230905	111900	19085577	1883	1883	1883	1883	0
472	20230905	111800	19085577	1883	1883	1883	1883	0
473	20230905	111700	19085577	1883	1883	1883	1883	0
474	20230905	111600	19085577	1883	1883	1883	1883	0
475	20230905	111500	19085577	1883	1883	1883	1883	1123
476	20230905	111400	16970968	1883	1883	1883	1883	0
477	20230905	111300	16970968	1883	1883	1883	1883	0
478	20230905	111200	16970968	1883	1883	1883	1883	0
479	20230905	111100	16970968	1883	1883	1883	1883	1423
480	20230905	111000	14291459	1876	1876	1876	1876	0
481	20230905	110900	14291459	1876	1876	1876	1876	0
482	20230905	110800	14291459	1876	1876	1876	1876	0
483	20230905	110700	14291459	1876	1876	1876	1876	0
484	20230905	110600	14291459	1876	1876	1876	1876	56
485	20230905	110500	14186403	1883	1883	1883	1883	0
486	20230905	110400	14186403	1883	1883	1883	1883	0
487	20230905	110300	14186403	1883	1883	1883	1883	0
488	20230905	110200	14186403	1883	1883	1883	1883	0
489	20230905	110100	14186403	1883	1883	1883	1883	0
490	20230905	110000	14186403	1883	1883	1883	1883	0
491	20230905	105900	14186403	1883	1883	1883	1883	0
492	20230905	105800	14186403	1883	1883	1883	1883	0
493	20230905	105700	14186403	1883	1882	1883	1882	532
494	20230905	105600	13185147	1881	1881	1881	1881	0
495	20230905	105500	13185147	1881	1881	1881	1881	0
496	20230905	105400	13185147	1881	1881	1881	1881	0
497	20230905	105300	13185147	1881	1881	1881	1881	0
498	20230905	105200	13185147	1881	1881	1881	1881	0
499	20230905	105100	13185147	1881	1881	1881	1881	0
500	20230905	105000	13185147	1881	1881	1881	1881	0
501	20230905	104900	13185147	1881	1881	1881	1881	0
502	20230905	104800	13185147	1881	1881	1881	1881	0
503	20230905	104700	13185147	1881	1881	1881	1881	31
504	20230905	104600	13126836	1881	1881	1881	1881	0
505	20230905	104500	13126836	1881	1879	1884	1879	1240
506	20230905	104400	10795361	1879	1878	1879	1878	15
507	20230905	104300	10767188	1879	1879	1879	1879	0
508	20230905	104200	10767188	1879	1879	1879	1879	0
509	20230905	104100	10767188	1879	1879	1879	1879	0
510	20230905	104000	10767188	1879	1879	1879	1879	0
511	20230905	103900	10767188	1879	1879	1879	1879	0
512	20230905	103800	10767188	1879	1879	1879	1879	0
513	20230905	103700	10767188	1879	1879	1879	1879	0
514	20230905	103600	10767188	1879	1879	1879	1879	0
515	20230905	103500	10767188	1879	1879	1879	1879	0
516	20230905	103400	10767188	1879	1879	1879	1879	0
517	20230905	103300	10767188	1879	1879	1879	1879	0
518	20230905	103200	10767188	1879	1879	1879	1879	0
519	20230905	103100	10767188	1879	1879	1879	1879	4
520	20230905	103000	10759672	1873	1873	1873	1873	0
521	20230905	102900	10759672	1873	1873	1873	1873	0
522	20230905	102800	10759672	1873	1873	1873	1873	0
523	20230905	102700	10759672	1873	1873	1873	1873	30
524	20230905	102600	10703482	1879	1879	1879	1879	0
525	20230905	102500	10703482	1879	1879	1879	1879	0
526	20230905	102400	10703482	1879	1879	1879	1879	0
527	20230905	102300	10703482	1879	1879	1879	1879	1
528	20230905	102200	10701603	1873	1873	1873	1873	0
529	20230905	102100	10701603	1873	1873	1873	1873	0
530	20230905	102000	10701603	1873	1873	1873	1873	0
531	20230905	101900	10701603	1873	1873	1873	1873	0
532	20230905	101800	10701603	1873	1873	1873	1873	0
533	20230905	101700	10701603	1873	1873	1873	1873	0
534	20230905	101600	10701603	1873	1873	1873	1873	0
535	20230905	101500	10701603	1873	1873	1873	1873	0
536	20230905	101400	10701603	1873	1873	1873	1873	0
537	20230905	101300	10701603	1873	1873	1873	1873	0
538	20230905	101200	10701603	1873	1873	1873	1873	70
539	20230905	101100	10570493	1873	1873	1873	1873	0
540	20230905	101000	10570493	1873	1873	1873	1873	0
541	20230905	100900	10570493	1873	1873	1873	1873	25
542	20230905	100800	10523668	1879	1879	1879	1879	0
543	20230905	100700	10523668	1879	1879	1879	1879	0
544	20230905	100600	10523668	1879	1879	1879	1879	0
545	20230905	100500	10523668	1879	1879	1879	1879	50
546	20230905	100400	10429718	1879	1879	1879	1879	0
547	20230905	100300	10429718	1879	1879	1879	1879	3
548	20230905	100200	10424081	1879	1879	1879	1879	0
549	20230905	100100	10424081	1879	1878	1879	1878	46
550	20230905	100000	10337688	1880	1880	1880	1880	0
551	20230905	095900	10337688	1880	1880	1880	1880	0
552	20230905	095800	10337688	1880	1880	1880	1880	0
553	20230905	095700	10337688	1880	1880	1880	1880	0
554	20230905	095600	10337688	1880	1880	1880	1880	0
555	20230905	095500	10337688	1880	1880	1880	1880	1
556	20230905	095400	10335808	1880	1880	1880	1880	0
557	20230905	095300	10335808	1880	1880	1880	1880	0
558	20230905	095200	10335808	1880	1880	1880	1880	0
559	20230905	095100	10335808	1880	1880	1880	1880	0
560	20230905	095000	10335808	1880	1880	1880	1880	0
561	20230905	094900	10335808	1880	1880	1880	1880	1
562	20230905	094800	10333928	1880	1880	1880	1880	0
563	20230905	094700	10333928	1880	1880	1880	1880	0
564	20230905	094600	10333928	1880	1880	1880	1880	0
565	20230905	094500	10333928	1880	1880	1880	1880	0
566	20230905	094400	10333928	1880	1880	1880	1880	0
567	20230905	094300	10333928	1880	1880	1880	1880	0
568	20230905	094200	10333928	1880	1880	1880	1880	7
569	20230905	094100	10320768	1880	1880	1880	1880	0
570	20230905	094000	10320768	1880	1880	1880	1880	0
571	20230905	093900	10320768	1880	1881	1881	1880	1002
572	20230905	093800	8437007	1881	1881	1881	1881	1
573	20230905	093700	8435126	1872	1872	1872	1872	0
574	20230905	093600	8435126	1872	1872	1872	1872	0
575	20230905	093500	8435126	1872	1876	1876	1872	1845
576	20230905	093400	4978911	1884	1884	1884	1884	0
577	20230905	093300	4978911	1884	1884	1884	1884	2
578	20230905	093200	4975143	1887	1887	1887	1887	0
579	20230905	093100	4975143	1887	1887	1887	1887	0
580	20230905	093000	4975143	1887	1887	1887	1887	0
581	20230905	092900	4975143	1887	1887	1887	1887	0
582	20230905	092800	4975143	1887	1878	1887	1878	11
583	20230905	092700	4954476	1878	1877	1878	1877	78
584	20230905	092600	4808007	1877	1877	1877	1877	2
585	20230905	092500	4804253	1871	1877	1877	1871	39
586	20230905	092400	4731248	1871	1871	1871	1871	490
587	20230905	092300	3814458	1872	1872	1872	1872	160
588	20230905	092200	3514938	1871	1872	1872	1871	105
589	20230905	092100	3318478	1871	1871	1871	1871	100
590	20230905	092000	3131378	1871	1871	1871	1871	0
591	20230905	091900	3131378	1871	1871	1872	1871	347
592	20230905	091800	2481994	1872	1872	1872	1872	0
593	20230905	091700	2481994	1872	1872	1872	1872	0
594	20230905	091600	2481994	1872	1872	1872	1872	0
595	20230905	091500	2481994	1872	1872	1872	1872	0
596	20230905	091400	2481994	1872	1875	1875	1872	97
597	20230905	091300	2300290	1875	1875	1875	1875	10
598	20230905	091200	2281540	1875	1875	1875	1875	0
599	20230905	091100	2281540	1875	1875	1875	1875	0
600	20230905	091000	2281540	1875	1875	1875	1875	0
601	20230905	090900	2281540	1875	1875	1875	1875	0
602	20230905	090800	2281540	1875	1875	1875	1875	0
603	20230905	090700	2281540	1875	1875	1875	1875	0
604	20230905	090600	2281540	1875	1875	1875	1875	0
605	20230905	090500	2281540	1875	1875	1875	1875	256
606	20230905	090400	1801540	1890	1880	1890	1880	390
607	20230905	090300	1067840	1880	1880	1880	1880	10
608	20230905	090200	1049040	1880	1880	1880	1880	0
609	20230905	090100	1049040	1880	1880	1880	1880	0
610	20230905	090000	1049040	1880	1880	1880	1880	558