KissMeData/001000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183200	52630327	1886	1886	1886	1886	108
3	20230918	183100	52630327	1886	1886	1886	1886	0
4	20230918	183000	52630327	1886	1886	1886	1886	0
5	20230918	182900	52630327	1886	1886	1886	1886	0
6	20230918	182800	52630327	1886	1886	1886	1886	0
7	20230918	182700	52630327	1886	1886	1886	1886	0
8	20230918	182600	52630327	1886	1886	1886	1886	0
9	20230918	182500	52630327	1886	1886	1886	1886	0
10	20230918	182400	52630327	1886	1886	1886	1886	0
11	20230918	182300	52630327	1886	1886	1886	1886	0
12	20230918	182200	52630327	1886	1886	1886	1886	0
13	20230918	182100	52630327	1886	1886	1886	1886	0
14	20230918	182000	52630327	1886	1886	1886	1886	0
15	20230918	181900	52630327	1886	1886	1886	1886	0
16	20230918	181800	52630327	1886	1886	1886	1886	0
17	20230918	181700	52630327	1886	1886	1886	1886	0
18	20230918	181600	52630327	1886	1886	1886	1886	0
19	20230918	181500	52630327	1886	1886	1886	1886	0
20	20230918	181400	52630327	1886	1886	1886	1886	0
21	20230918	181300	52630327	1886	1886	1886	1886	0
22	20230918	181200	52630327	1886	1886	1886	1886	0
23	20230918	181100	52630327	1886	1886	1886	1886	0
24	20230918	181000	52630327	1886	1886	1886	1886	0
25	20230918	180900	52630327	1886	1886	1886	1886	0
26	20230918	180800	52630327	1886	1886	1886	1886	0
27	20230918	180700	52630327	1886	1886	1886	1886	0
28	20230918	180600	52630327	1886	1886	1886	1886	0
29	20230918	180500	52630327	1886	1886	1886	1886	0
30	20230918	180400	52630327	1886	1886	1886	1886	0
31	20230918	180300	52630327	1886	1886	1886	1886	0
32	20230918	180200	52630327	1886	1886	1886	1886	108
33	20230918	180100	52630327	1886	1886	1886	1886	0
34	20230918	180000	52630327	1886	1886	1886	1886	0
35	20230918	175900	52630327	1886	1886	1886	1886	0
36	20230918	175800	52630327	1886	1886	1886	1886	0
37	20230918	175700	52630327	1886	1886	1886	1886	0
38	20230918	175600	52630327	1886	1886	1886	1886	0
39	20230918	175500	52630327	1886	1886	1886	1886	0
40	20230918	175400	52630327	1886	1886	1886	1886	0
41	20230918	175300	52630327	1886	1886	1886	1886	0
42	20230918	175200	52630327	1886	1886	1886	1886	0
43	20230918	175100	52630327	1886	1886	1886	1886	0
44	20230918	175000	52630327	1886	1886	1886	1886	0
45	20230918	174900	52630327	1886	1886	1886	1886	0
46	20230918	174800	52630327	1886	1886	1886	1886	0
47	20230918	174700	52630327	1886	1886	1886	1886	0
48	20230918	174600	52630327	1886	1886	1886	1886	0
49	20230918	174500	52630327	1886	1886	1886	1886	0
50	20230918	174400	52630327	1886	1886	1886	1886	0
51	20230918	174300	52630327	1886	1886	1886	1886	0
52	20230918	174200	52630327	1886	1886	1886	1886	0
53	20230918	174100	52630327	1886	1886	1886	1886	0
54	20230918	174000	52630327	1886	1886	1886	1886	0
55	20230918	173900	52630327	1886	1886	1886	1886	0
56	20230918	173800	52630327	1886	1886	1886	1886	0
57	20230918	173700	52630327	1886	1886	1886	1886	0
58	20230918	173600	52630327	1886	1886	1886	1886	0
59	20230918	173500	52630327	1886	1886	1886	1886	0
60	20230918	173400	52630327	1886	1886	1886	1886	0
61	20230918	173300	52630327	1886	1886	1886	1886	0
62	20230918	173200	52630327	1886	1886	1886	1886	108
63	20230918	173100	52630327	1886	1886	1886	1886	0
64	20230918	173000	52630327	1886	1886	1886	1886	0
65	20230918	172900	52630327	1886	1886	1886	1886	0
66	20230918	172800	52630327	1886	1886	1886	1886	0
67	20230918	172700	52630327	1886	1886	1886	1886	0
68	20230918	172600	52630327	1886	1886	1886	1886	0
69	20230918	172500	52630327	1886	1886	1886	1886	0
70	20230918	172400	52630327	1886	1886	1886	1886	0
71	20230918	172300	52630327	1886	1886	1886	1886	0
72	20230918	172200	52630327	1886	1886	1886	1886	0
73	20230918	172100	52630327	1886	1886	1886	1886	0
74	20230918	172000	52630327	1886	1886	1886	1886	0
75	20230918	171900	52630327	1886	1886	1886	1886	0
76	20230918	171800	52630327	1886	1886	1886	1886	0
77	20230918	171700	52630327	1886	1886	1886	1886	0
78	20230918	171600	52630327	1886	1886	1886	1886	0
79	20230918	171500	52630327	1886	1886	1886	1886	0
80	20230918	171400	52630327	1886	1886	1886	1886	0
81	20230918	171300	52630327	1886	1886	1886	1886	0
82	20230918	171200	52630327	1886	1886	1886	1886	0
83	20230918	171100	52630327	1886	1886	1886	1886	0
84	20230918	171000	52630327	1886	1886	1886	1886	0
85	20230918	170900	52630327	1886	1886	1886	1886	0
86	20230918	170800	52630327	1886	1886	1886	1886	0
87	20230918	170700	52630327	1886	1886	1886	1886	0
88	20230918	170600	52630327	1886	1886	1886	1886	0
89	20230918	170500	52630327	1886	1886	1886	1886	0
90	20230918	170400	52630327	1886	1886	1886	1886	0
91	20230918	170300	52630327	1886	1886	1886	1886	0
92	20230918	170200	52630327	1886	1886	1886	1886	108
93	20230918	170100	52630327	1886	1886	1886	1886	0
94	20230918	170000	52630327	1886	1886	1886	1886	0
95	20230918	165900	52630327	1886	1886	1886	1886	0
96	20230918	165800	52630327	1886	1886	1886	1886	0
97	20230918	165700	52630327	1886	1886	1886	1886	0
98	20230918	165600	52630327	1886	1886	1886	1886	0
99	20230918	165500	52630327	1886	1886	1886	1886	0
100	20230918	165400	52630327	1886	1886	1886	1886	0
101	20230918	165300	52630327	1886	1886	1886	1886	0
102	20230918	165200	52630327	1886	1886	1886	1886	0
103	20230918	165100	52630327	1886	1886	1886	1886	0
104	20230918	165000	52630327	1886	1886	1886	1886	0
105	20230918	164900	52630327	1886	1886	1886	1886	0
106	20230918	164800	52630327	1886	1886	1886	1886	0
107	20230918	164700	52630327	1886	1886	1886	1886	0
108	20230918	164600	52630327	1886	1886	1886	1886	0
109	20230918	164500	52630327	1886	1886	1886	1886	0
110	20230918	164400	52630327	1886	1886	1886	1886	0
111	20230918	164300	52630327	1886	1886	1886	1886	0
112	20230918	164200	52630327	1886	1886	1886	1886	0
113	20230918	164100	52630327	1886	1886	1886	1886	0
114	20230918	164000	52630327	1886	1886	1886	1886	0
115	20230918	163900	52630327	1886	1886	1886	1886	0
116	20230918	163800	52630327	1886	1886	1886	1886	0
117	20230918	163700	52630327	1886	1886	1886	1886	0
118	20230918	163600	52630327	1886	1886	1886	1886	0
119	20230918	163500	52630327	1886	1886	1886	1886	0
120	20230918	163400	52630327	1886	1886	1886	1886	0
121	20230918	163300	52630327	1886	1886	1886	1886	0
122	20230918	163200	52630327	1886	1886	1886	1886	108
123	20230918	163100	52630327	1886	1886	1886	1886	0
124	20230918	163000	52630327	1886	1886	1886	1886	0
125	20230918	162900	52630327	1886	1886	1886	1886	0
126	20230918	162800	52630327	1886	1886	1886	1886	0
127	20230918	162700	52630327	1886	1886	1886	1886	0
128	20230918	162600	52630327	1886	1886	1886	1886	0
129	20230918	162500	52630327	1886	1886	1886	1886	0
130	20230918	162400	52630327	1886	1886	1886	1886	0
131	20230918	162300	52630327	1886	1886	1886	1886	0
132	20230918	162200	52630327	1886	1886	1886	1886	0
133	20230918	162100	52630327	1886	1886	1886	1886	0
134	20230918	162000	52630327	1886	1886	1886	1886	0
135	20230918	161900	52630327	1886	1886	1886	1886	0
136	20230918	161800	52630327	1886	1886	1886	1886	0
137	20230918	161700	52630327	1886	1886	1886	1886	0
138	20230918	161600	52630327	1886	1886	1886	1886	0
139	20230918	161500	52630327	1886	1886	1886	1886	0
140	20230918	161400	52630327	1886	1886	1886	1886	0
141	20230918	161300	52630327	1886	1886	1886	1886	0
142	20230918	161200	52630327	1886	1886	1886	1886	0
143	20230918	161100	52630327	1886	1886	1886	1886	0
144	20230918	161000	52630327	1886	1886	1886	1886	0
145	20230918	160900	52630327	1886	1886	1886	1886	0
146	20230918	160800	52630327	1886	1886	1886	1886	0
147	20230918	160700	52630327	1886	1886	1886	1886	0
148	20230918	160600	52630327	1886	1886	1886	1886	0
149	20230918	160500	52630327	1886	1886	1886	1886	0
150	20230918	160400	52630327	1886	1886	1886	1886	0
151	20230918	160300	52630327	1886	1886	1886	1886	0
152	20230918	160200	52630327	1886	1886	1886	1886	108
153	20230918	160100	52630327	1886	1886	1886	1886	0
154	20230918	160000	52630327	1886	1886	1886	1886	0
155	20230918	155900	52630327	1886	1886	1886	1886	0
156	20230918	155800	52630327	1886	1886	1886	1886	0
157	20230918	155700	52630327	1886	1886	1886	1886	0
158	20230918	155600	52630327	1886	1886	1886	1886	0
159	20230918	155500	52630327	1886	1886	1886	1886	0
160	20230918	155400	52630327	1886	1886	1886	1886	0
161	20230918	155300	52630327	1886	1886	1886	1886	0
162	20230918	155200	52630327	1886	1886	1886	1886	0
163	20230918	155100	52630327	1886	1886	1886	1886	0
164	20230918	155000	52630327	1886	1886	1886	1886	0
165	20230918	154900	52630327	1886	1886	1886	1886	0
166	20230918	154800	52630327	1886	1886	1886	1886	0
167	20230918	154700	52630327	1886	1886	1886	1886	0
168	20230918	154600	52630327	1886	1886	1886	1886	0
169	20230918	154500	52630327	1886	1886	1886	1886	0
170	20230918	154400	52630327	1886	1886	1886	1886	0
171	20230918	154300	52630327	1886	1886	1886	1886	0
172	20230918	154200	52630327	1886	1886	1886	1886	0
173	20230918	154100	52630327	1886	1886	1886	1886	0
174	20230918	154000	52630327	1886	1886	1886	1886	0
175	20230918	153900	52630327	1886	1886	1886	1886	0
176	20230918	153800	52630327	1886	1886	1886	1886	0
177	20230918	153700	52630327	1886	1886	1886	1886	0
178	20230918	153600	52630327	1886	1886	1886	1886	0
179	20230918	153500	52630327	1886	1886	1886	1886	0
180	20230918	153400	52630327	1886	1886	1886	1886	0
181	20230918	153300	52630327	1886	1886	1886	1886	0
182	20230918	153200	52630327	1886	1886	1886	1886	108
183	20230918	153100	52630327	1886	1886	1886	1886	0
184	20230918	153000	52630327	1886	1886	1886	1886	108
185	20230918	152900	52426639	1879	1879	1879	1879	0
186	20230918	152800	52426639	1879	1879	1879	1879	0
187	20230918	152700	52426639	1879	1879	1879	1879	0
188	20230918	152600	52426639	1879	1879	1879	1879	0
189	20230918	152500	52426639	1879	1879	1879	1879	0
190	20230918	152400	52426639	1879	1879	1879	1879	0
191	20230918	152300	52426639	1879	1879	1879	1879	0
192	20230918	152200	52426639	1879	1879	1879	1879	0
193	20230918	152100	52426639	1879	1879	1879	1879	0
194	20230918	152000	52426639	1879	1879	1879	1879	0
195	20230918	151900	52426639	1879	1879	1879	1879	0
196	20230918	151800	52426639	1879	1871	1879	1871	68
197	20230918	151700	52298955	1878	1871	1878	1871	190
198	20230918	151600	51942212	1871	1871	1871	1871	10
199	20230918	151500	51923502	1871	1878	1878	1871	436
200	20230918	151400	51106788	1875	1875	1875	1875	10
201	20230918	151300	51088038	1875	1875	1875	1875	11
202	20230918	151200	51067413	1875	1875	1875	1875	10
203	20230918	151100	51048663	1875	1875	1875	1875	11
204	20230918	151000	51028038	1875	1875	1875	1875	10
205	20230918	150900	51009288	1875	1875	1875	1875	11
206	20230918	150800	50988663	1878	1878	1878	1875	403
207	20230918	150700	50231859	1875	1878	1878	1875	13
208	20230918	150600	50207481	1871	1872	1872	1871	11
209	20230918	150500	50186890	1877	1871	1877	1871	277
210	20230918	150400	49667027	1871	1871	1871	1871	270
211	20230918	150300	49161857	1871	1871	1871	1871	11
212	20230918	150200	49141276	1871	1871	1871	1871	10
213	20230918	150100	49122566	1871	1871	1871	1871	11
214	20230918	150000	49101985	1871	1871	1871	1871	10
215	20230918	145900	49083275	1871	1871	1871	1871	11
216	20230918	145800	49062694	1871	1871	1871	1871	1110
217	20230918	145700	46985884	1871	1871	1871	1871	11
218	20230918	145600	46965303	1871	1871	1871	1871	10
219	20230918	145500	46946593	1871	1873	1873	1871	1011
220	20230918	145400	45053366	1873	1873	1873	1873	10
221	20230918	145300	45034636	1873	1873	1873	1873	11
222	20230918	145200	45014033	1873	1873	1873	1873	10
223	20230918	145100	44995303	1873	1873	1873	1873	11
224	20230918	145000	44974700	1873	1873	1873	1873	10
225	20230918	144900	44955970	1873	1873	1873	1873	11
226	20230918	144800	44935367	1873	1873	1873	1873	10
227	20230918	144700	44916637	1873	1873	1873	1873	11
228	20230918	144600	44896034	1873	1873	1873	1873	132
229	20230918	144500	44648798	1873	1873	1873	1873	11
230	20230918	144400	44628195	1873	1873	1873	1873	10
231	20230918	144300	44609465	1873	1873	1873	1873	11
232	20230918	144200	44588862	1873	1874	1874	1873	10
233	20230918	144100	44570124	1873	1873	1873	1873	11
234	20230918	144000	44549521	1873	1873	1873	1873	11
235	20230918	143900	44528918	1873	1874	1874	1873	10
236	20230918	143800	44510183	1874	1874	1874	1874	11
237	20230918	143700	44489569	1874	1874	1874	1874	10
238	20230918	143600	44470829	1874	1874	1874	1874	11
239	20230918	143500	44450215	1874	1874	1874	1874	10
240	20230918	143400	44431475	1874	1874	1874	1874	11
241	20230918	143300	44410861	1874	1874	1874	1874	10
242	20230918	143200	44392121	1874	1874	1874	1874	11
243	20230918	143100	44371507	1874	1874	1874	1874	10
244	20230918	143000	44352767	1874	1874	1874	1874	11
245	20230918	142900	44332153	1873	1873	1873	1873	10
246	20230918	142800	44313423	1873	1873	1873	1873	11
247	20230918	142700	44292820	1873	1873	1873	1873	10
248	20230918	142600	44274090	1873	1874	1874	1873	427
249	20230918	142500	43473901	1874	1874	1874	1874	10
250	20230918	142400	43455161	1874	1874	1874	1874	11
251	20230918	142300	43434547	1874	1874	1874	1874	10
252	20230918	142200	43415807	1874	1874	1874	1874	11
253	20230918	142100	43395193	1874	1874	1874	1874	10
254	20230918	142000	43376453	1874	1874	1874	1874	11
255	20230918	141900	43355839	1873	1873	1873	1873	10
256	20230918	141800	43337109	1873	1873	1873	1873	11
257	20230918	141700	43316506	1873	1873	1873	1873	10
258	20230918	141600	43297776	1873	1873	1873	1873	11
259	20230918	141500	43277173	1873	1873	1873	1873	10
260	20230918	141400	43258443	1873	1873	1873	1873	11
261	20230918	141300	43237840	1873	1873	1873	1873	12
262	20230918	141200	43215364	1873	1873	1873	1873	11
263	20230918	141100	43194761	1873	1873	1873	1873	10
264	20230918	141000	43176031	1873	1873	1873	1873	11
265	20230918	140900	43155428	1873	1873	1873	1873	10
266	20230918	140800	43136698	1873	1873	1873	1873	64
267	20230918	140700	43016826	1873	1873	1873	1873	10
268	20230918	140600	42998096	1873	1875	1875	1873	11
269	20230918	140500	42977487	1875	1876	1876	1875	10
270	20230918	140400	42958728	1877	1877	1877	1877	0
271	20230918	140300	42958728	1877	1877	1877	1877	0
272	20230918	140200	42958728	1877	1877	1877	1877	6
273	20230918	140100	42947466	1875	1875	1875	1875	0
274	20230918	140000	42947466	1875	1875	1875	1875	0
275	20230918	135900	42947466	1875	1875	1875	1875	0
276	20230918	135800	42947466	1875	1875	1875	1875	0
277	20230918	135700	42947466	1875	1875	1875	1875	0
278	20230918	135600	42947466	1875	1875	1875	1875	3
279	20230918	135500	42941841	1871	1871	1871	1871	0
280	20230918	135400	42941841	1871	1871	1871	1871	0
281	20230918	135300	42941841	1871	1871	1871	1871	0
282	20230918	135200	42941841	1871	1871	1871	1871	0
283	20230918	135100	42941841	1871	1871	1871	1871	0
284	20230918	135000	42941841	1871	1871	1871	1871	0
285	20230918	134900	42941841	1871	1871	1871	1871	0
286	20230918	134800	42941841	1871	1871	1871	1871	0
287	20230918	134700	42941841	1871	1878	1878	1871	1460
288	20230918	134600	40209701	1878	1878	1878	1878	0
289	20230918	134500	40209701	1878	1878	1878	1878	0
290	20230918	134400	40209701	1878	1879	1879	1878	5
291	20230918	134300	40200307	1879	1879	1879	1879	0
292	20230918	134200	40200307	1879	1879	1879	1879	0
293	20230918	134100	40200307	1879	1879	1879	1879	0
294	20230918	134000	40200307	1879	1885	1885	1879	2
295	20230918	133900	40196543	1878	1878	1878	1878	0
296	20230918	133800	40196543	1878	1878	1878	1878	0
297	20230918	133700	40196543	1878	1878	1878	1878	0
298	20230918	133600	40196543	1878	1878	1878	1878	0
299	20230918	133500	40196543	1878	1878	1878	1878	0
300	20230918	133400	40196543	1878	1878	1878	1878	0
301	20230918	133300	40196543	1878	1877	1878	1877	1253
302	20230918	133200	37843418	1877	1877	1877	1877	0
303	20230918	133100	37843418	1877	1877	1877	1877	1
304	20230918	133000	37841541	1877	1877	1877	1877	0
305	20230918	132900	37841541	1877	1877	1877	1877	0
306	20230918	132800	37841541	1877	1877	1877	1877	0
307	20230918	132700	37841541	1877	1877	1877	1877	0
308	20230918	132600	37841541	1877	1877	1877	1877	5
309	20230918	132500	37832156	1878	1878	1878	1878	0
310	20230918	132400	37832156	1878	1878	1878	1878	0
311	20230918	132300	37832156	1878	1878	1878	1878	0
312	20230918	132200	37832156	1878	1877	1878	1877	287
313	20230918	132100	37293261	1877	1877	1877	1877	0
314	20230918	132000	37293261	1877	1877	1877	1877	0
315	20230918	131900	37293261	1877	1877	1877	1877	0
316	20230918	131800	37293261	1877	1877	1877	1877	22
317	20230918	131700	37251967	1877	1877	1877	1877	0
318	20230918	131600	37251967	1877	1877	1877	1877	0
319	20230918	131500	37251967	1877	1877	1877	1877	200
320	20230918	131400	36876567	1877	1877	1877	1877	200
321	20230918	131300	36501167	1878	1878	1878	1878	0
322	20230918	131200	36501167	1878	1878	1878	1878	0
323	20230918	131100	36501167	1878	1878	1878	1878	0
324	20230918	131000	36501167	1878	1878	1878	1878	0
325	20230918	130900	36501167	1878	1878	1878	1878	1000
326	20230918	130800	34623167	1878	1878	1878	1878	0
327	20230918	130700	34623167	1878	1878	1878	1878	0
328	20230918	130600	34623167	1878	1878	1878	1878	100
329	20230918	130500	34435367	1874	1874	1874	1874	0
330	20230918	130400	34435367	1874	1874	1874	1874	0
331	20230918	130300	34435367	1874	1874	1874	1874	100
332	20230918	130200	34247967	1874	1874	1874	1874	30
333	20230918	130100	34191747	1878	1878	1878	1878	0
334	20230918	130000	34191747	1878	1871	1878	1871	33
335	20230918	125900	34129983	1871	1871	1871	1871	100
336	20230918	125800	33942883	1874	1874	1874	1874	0
337	20230918	125700	33942883	1874	1874	1874	1874	0
338	20230918	125600	33942883	1874	1874	1874	1874	0
339	20230918	125500	33942883	1874	1874	1874	1874	0
340	20230918	125400	33942883	1874	1874	1874	1874	0
341	20230918	125300	33942883	1874	1874	1874	1874	0
342	20230918	125200	33942883	1874	1874	1874	1874	0
343	20230918	125100	33942883	1874	1874	1874	1874	0
344	20230918	125000	33942883	1874	1874	1874	1874	0
345	20230918	124900	33942883	1874	1874	1874	1874	0
346	20230918	124800	33942883	1874	1874	1874	1870	3597
347	20230918	124700	27209946	1876	1876	1876	1876	190
348	20230918	124600	26853506	1874	1874	1874	1874	0
349	20230918	124500	26853506	1874	1874	1874	1874	220
350	20230918	124400	26441226	1874	1874	1874	1874	105
351	20230918	124300	26244456	1874	1874	1874	1874	50
352	20230918	124200	26150756	1874	1874	1874	1874	0
353	20230918	124100	26150756	1874	1874	1874	1874	0
354	20230918	124000	26150756	1874	1875	1875	1874	23
355	20230918	123900	26107643	1876	1876	1876	1876	0
356	20230918	123800	26107643	1876	1876	1876	1876	805
357	20230918	123700	24597463	1877	1877	1877	1877	0
358	20230918	123600	24597463	1877	1877	1877	1877	0
359	20230918	123500	24597463	1877	1877	1877	1877	0
360	20230918	123400	24597463	1877	1877	1877	1877	0
361	20230918	123300	24597463	1877	1877	1877	1877	62
362	20230918	123200	24481089	1878	1878	1878	1878	0
363	20230918	123100	24481089	1878	1878	1878	1878	0
364	20230918	123000	24481089	1878	1878	1878	1878	34
365	20230918	122900	24417237	1878	1878	1878	1878	316
366	20230918	122800	23823789	1883	1883	1883	1883	0
367	20230918	122700	23823789	1883	1883	1883	1883	0
368	20230918	122600	23823789	1883	1883	1883	1883	0
369	20230918	122500	23823789	1883	1883	1883	1883	0
370	20230918	122400	23823789	1883	1883	1883	1883	0
371	20230918	122300	23823789	1883	1883	1883	1883	0
372	20230918	122200	23823789	1883	1883	1883	1883	3
373	20230918	122100	23818140	1878	1878	1878	1878	0
374	20230918	122000	23818140	1878	1878	1878	1878	0
375	20230918	121900	23818140	1878	1878	1878	1878	0
376	20230918	121800	23818140	1878	1878	1878	1878	370
377	20230918	121700	23123280	1884	1884	1884	1884	0
378	20230918	121600	23123280	1884	1884	1884	1884	0
379	20230918	121500	23123280	1884	1884	1884	1884	0
380	20230918	121400	23123280	1884	1884	1884	1884	0
381	20230918	121300	23123280	1884	1884	1884	1884	0
382	20230918	121200	23123280	1884	1884	1884	1884	0
383	20230918	121100	23123280	1884	1884	1884	1884	0
384	20230918	121000	23123280	1884	1884	1884	1884	0
385	20230918	120900	23123280	1884	1884	1884	1884	0
386	20230918	120800	23123280	1884	1884	1884	1884	0
387	20230918	120700	23123280	1884	1884	1884	1884	0
388	20230918	120600	23123280	1884	1884	1884	1884	0
389	20230918	120500	23123280	1884	1884	1884	1884	0
390	20230918	120400	23123280	1884	1884	1884	1884	0
391	20230918	120300	23123280	1884	1884	1884	1884	0
392	20230918	120200	23123280	1884	1884	1884	1884	1
393	20230918	120100	23121396	1884	1884	1884	1884	0
394	20230918	120000	23121396	1884	1884	1884	1884	0
395	20230918	115900	23121396	1884	1884	1884	1884	0
396	20230918	115800	23121396	1884	1884	1884	1884	0
397	20230918	115700	23121396	1884	1884	1884	1884	0
398	20230918	115600	23121396	1884	1884	1884	1884	0
399	20230918	115500	23121396	1884	1884	1884	1884	0
400	20230918	115400	23121396	1884	1884	1884	1884	0
401	20230918	115300	23121396	1884	1884	1884	1884	1
402	20230918	115200	23119512	1884	1884	1884	1884	0
403	20230918	115100	23119512	1884	1884	1884	1884	0
404	20230918	115000	23119512	1884	1884	1884	1884	0
405	20230918	114900	23119512	1884	1884	1884	1884	0
406	20230918	114800	23119512	1884	1884	1884	1884	0
407	20230918	114700	23119512	1884	1884	1884	1884	0
408	20230918	114600	23119512	1884	1884	1884	1884	10
409	20230918	114500	23100672	1884	1884	1884	1884	0
410	20230918	114400	23100672	1884	1884	1884	1884	0
411	20230918	114300	23100672	1884	1884	1884	1884	0
412	20230918	114200	23100672	1884	1884	1884	1884	0
413	20230918	114100	23100672	1884	1884	1884	1884	5
414	20230918	114000	23091252	1876	1876	1876	1876	0
415	20230918	113900	23091252	1876	1876	1876	1876	0
416	20230918	113800	23091252	1876	1876	1876	1876	0
417	20230918	113700	23091252	1876	1876	1876	1876	0
418	20230918	113600	23091252	1876	1876	1876	1876	0
419	20230918	113500	23091252	1876	1876	1876	1876	0
420	20230918	113400	23091252	1876	1876	1876	1876	0
421	20230918	113300	23091252	1876	1876	1876	1876	531
422	20230918	113200	22095096	1876	1876	1876	1876	669
423	20230918	113100	20840052	1884	1884	1884	1884	0
424	20230918	113000	20840052	1884	1884	1884	1884	0
425	20230918	112900	20840052	1884	1884	1884	1884	0
426	20230918	112800	20840052	1884	1884	1884	1884	135
427	20230918	112700	20585712	1886	1886	1886	1886	0
428	20230918	112600	20585712	1886	1886	1886	1886	0
429	20230918	112500	20585712	1886	1886	1886	1886	1
430	20230918	112400	20583826	1877	1877	1877	1877	0
431	20230918	112300	20583826	1877	1877	1877	1877	1342
432	20230918	112200	18064892	1877	1877	1877	1877	16
433	20230918	112100	18034860	1877	1877	1877	1877	0
434	20230918	112000	18034860	1877	1877	1877	1877	0
435	20230918	111900	18034860	1877	1877	1877	1877	1
436	20230918	111800	18032983	1877	1877	1877	1877	30
437	20230918	111700	17976673	1877	1877	1877	1877	0
438	20230918	111600	17976673	1877	1877	1877	1877	0
439	20230918	111500	17976673	1877	1877	1877	1877	0
440	20230918	111400	17976673	1877	1877	1877	1877	0
441	20230918	111300	17976673	1877	1887	1887	1877	137
442	20230918	111200	17719514	1877	1877	1877	1877	0
443	20230918	111100	17719514	1877	1877	1877	1877	34
444	20230918	111000	17655696	1877	1877	1877	1877	70
445	20230918	110900	17524306	1887	1887	1887	1887	0
446	20230918	110800	17524306	1887	1887	1887	1887	0
447	20230918	110700	17524306	1887	1887	1887	1887	1000
448	20230918	110600	15637306	1887	1887	1887	1887	0
449	20230918	110500	15637306	1887	1887	1887	1887	0
450	20230918	110400	15637306	1887	1887	1887	1887	0
451	20230918	110300	15637306	1887	1887	1887	1887	1
452	20230918	110200	15635419	1883	1883	1883	1883	0
453	20230918	110100	15635419	1883	1883	1883	1883	0
454	20230918	110000	15635419	1883	1883	1883	1883	0
455	20230918	105900	15635419	1883	1883	1883	1883	0
456	20230918	105800	15635419	1883	1883	1883	1883	0
457	20230918	105700	15635419	1883	1883	1883	1883	0
458	20230918	105600	15635419	1883	1883	1883	1883	0
459	20230918	105500	15635419	1883	1883	1883	1883	99
460	20230918	105400	15449002	1883	1883	1883	1883	0
461	20230918	105300	15449002	1883	1883	1883	1883	0
462	20230918	105200	15449002	1883	1883	1883	1883	0
463	20230918	105100	15449002	1883	1883	1883	1883	0
464	20230918	105000	15449002	1883	1883	1883	1883	0
465	20230918	104900	15449002	1883	1883	1883	1883	0
466	20230918	104800	15449002	1883	1883	1883	1883	0
467	20230918	104700	15449002	1883	1883	1883	1883	0
468	20230918	104600	15449002	1883	1883	1883	1883	1
469	20230918	104500	15447119	1884	1884	1884	1884	0
470	20230918	104400	15447119	1884	1884	1884	1884	0
471	20230918	104300	15447119	1884	1884	1884	1884	0
472	20230918	104200	15447119	1884	1884	1884	1884	0
473	20230918	104100	15447119	1884	1884	1884	1884	0
474	20230918	104000	15447119	1884	1884	1884	1884	0
475	20230918	103900	15447119	1884	1884	1884	1884	0
476	20230918	103800	15447119	1884	1884	1884	1884	0
477	20230918	103700	15447119	1884	1884	1884	1884	0
478	20230918	103600	15447119	1884	1883	1884	1883	2000
479	20230918	103500	11679789	1883	1883	1883	1883	0
480	20230918	103400	11679789	1883	1883	1883	1883	0
481	20230918	103300	11679789	1883	1883	1883	1883	0
482	20230918	103200	11679789	1883	1883	1883	1883	0
483	20230918	103100	11679789	1883	1883	1883	1883	0
484	20230918	103000	11679789	1883	1883	1883	1883	0
485	20230918	102900	11679789	1883	1883	1883	1883	50
486	20230918	102800	11585639	1883	1883	1883	1883	0
487	20230918	102700	11585639	1883	1883	1883	1883	0
488	20230918	102600	11585639	1883	1883	1883	1883	0
489	20230918	102500	11585639	1883	1883	1883	1883	0
490	20230918	102400	11585639	1883	1883	1883	1883	0
491	20230918	102300	11585639	1883	1883	1883	1883	411
492	20230918	102200	10811726	1882	1882	1882	1882	0
493	20230918	102100	10811726	1882	1882	1882	1882	20
494	20230918	102000	10774086	1872	1872	1872	1872	0
495	20230918	101900	10774086	1872	1872	1872	1872	500
496	20230918	101800	9838086	1872	1872	1872	1872	0
497	20230918	101700	9838086	1872	1872	1872	1872	2
498	20230918	101600	9834342	1872	1872	1872	1872	0
499	20230918	101500	9834342	1872	1872	1872	1872	0
500	20230918	101400	9834342	1872	1872	1872	1872	0
501	20230918	101300	9834342	1872	1872	1872	1872	0
502	20230918	101200	9834342	1872	1872	1872	1872	0
503	20230918	101100	9834342	1872	1872	1872	1872	0
504	20230918	101000	9834342	1872	1872	1872	1872	100
505	20230918	100900	9647142	1881	1881	1881	1881	0
506	20230918	100800	9647142	1881	1881	1881	1881	0
507	20230918	100700	9647142	1881	1881	1881	1881	0
508	20230918	100600	9647142	1881	1881	1881	1881	0
509	20230918	100500	9647142	1881	1881	1881	1881	0
510	20230918	100400	9647142	1881	1881	1881	1881	0
511	20230918	100300	9647142	1881	1881	1881	1881	0
512	20230918	100200	9647142	1881	1881	1881	1881	0
513	20230918	100100	9647142	1881	1881	1881	1881	0
514	20230918	100000	9647142	1881	1881	1881	1881	0
515	20230918	095900	9647142	1881	1881	1881	1881	0
516	20230918	095800	9647142	1881	1881	1881	1881	0
517	20230918	095700	9647142	1881	1881	1881	1881	0
518	20230918	095600	9647142	1881	1881	1881	1881	503
519	20230918	095500	8700999	1874	1874	1874	1874	0
520	20230918	095400	8700999	1874	1874	1874	1874	0
521	20230918	095300	8700999	1874	1874	1874	1874	0
522	20230918	095200	8700999	1874	1874	1874	1874	0
523	20230918	095100	8700999	1874	1874	1874	1874	387
524	20230918	095000	7975761	1872	1874	1874	1872	340
525	20230918	094900	7338747	1874	1874	1874	1874	0
526	20230918	094800	7338747	1874	1874	1874	1874	1
527	20230918	094700	7336873	1884	1884	1884	1884	0
528	20230918	094600	7336873	1884	1884	1884	1884	0
529	20230918	094500	7336873	1884	1884	1884	1884	0
530	20230918	094400	7336873	1884	1884	1884	1884	0
531	20230918	094300	7336873	1884	1884	1884	1884	0
532	20230918	094200	7336873	1884	1884	1884	1884	0
533	20230918	094100	7336873	1884	1884	1884	1884	1
534	20230918	094000	7334989	1885	1885	1885	1885	0
535	20230918	093900	7334989	1885	1885	1885	1885	0
536	20230918	093800	7334989	1885	1885	1885	1885	0
537	20230918	093700	7334989	1885	1885	1885	1885	4
538	20230918	093600	7327449	1874	1874	1874	1874	100
539	20230918	093500	7140049	1873	1881	1881	1873	42
540	20230918	093400	7061095	1887	1887	1887	1887	0
541	20230918	093300	7061095	1887	1887	1887	1887	0
542	20230918	093200	7061095	1887	1887	1887	1887	0
543	20230918	093100	7061095	1887	1887	1887	1887	0
544	20230918	093000	7061095	1887	1887	1887	1887	0
545	20230918	092900	7061095	1887	1887	1887	1887	7
546	20230918	092800	7047886	1887	1887	1887	1887	0
547	20230918	092700	7047886	1887	1887	1887	1887	0
548	20230918	092600	7047886	1887	1881	1887	1881	1124
549	20230918	092500	4933636	1870	1870	1870	1870	0
550	20230918	092400	4933636	1870	1870	1870	1870	0
551	20230918	092300	4933636	1870	1870	1870	1870	0
552	20230918	092200	4933636	1870	1870	1870	1870	0
553	20230918	092100	4933636	1870	1870	1870	1870	0
554	20230918	092000	4933636	1870	1870	1870	1870	0
555	20230918	091900	4933636	1870	1870	1870	1870	0
556	20230918	091800	4933636	1870	1870	1870	1870	0
557	20230918	091700	4933636	1870	1870	1870	1870	0
558	20230918	091600	4933636	1870	1870	1870	1870	0
559	20230918	091500	4933636	1870	1870	1870	1870	10
560	20230918	091400	4914936	1870	1870	1870	1870	0
561	20230918	091300	4914936	1870	1870	1870	1870	0
562	20230918	091200	4914936	1870	1871	1871	1870	1000
563	20230918	091100	3044890	1870	1872	1872	1870	1000
564	20230918	091000	1174758	1875	1875	1875	1875	0
565	20230918	090900	1174758	1875	1875	1875	1875	1
566	20230918	090800	1172883	1876	1878	1878	1876	189
567	20230918	090700	818041	1875	1875	1875	1875	0
568	20230918	090600	818041	1875	1875	1875	1875	0
569	20230918	090500	818041	1875	1875	1875	1875	0
570	20230918	090400	818041	1875	1875	1875	1875	0
571	20230918	090300	818041	1875	1875	1875	1875	212
572	20230918	090200	420541	1876	1891	1891	1876	72
573	20230918	090100	285454	1877	1877	1877	1877	0
574	20230918	090000	285454	1877	1877	1880	1877	152