KissMeData/000180/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183000	163803198	1921	1921	1921	1921	8698
3	20230925	182900	163803198	1921	1921	1921	1921	0
4	20230925	182800	163803198	1921	1921	1921	1921	0
5	20230925	182700	163803198	1921	1921	1921	1921	0
6	20230925	182600	163803198	1921	1921	1921	1921	0
7	20230925	182500	163803198	1921	1921	1921	1921	0
8	20230925	182400	163803198	1921	1921	1921	1921	0
9	20230925	182300	163803198	1921	1921	1921	1921	0
10	20230925	182200	163803198	1921	1921	1921	1921	0
11	20230925	182100	163803198	1921	1921	1921	1921	0
12	20230925	182000	163803198	1921	1921	1921	1921	0
13	20230925	181900	163803198	1921	1921	1921	1921	0
14	20230925	181800	163803198	1921	1921	1921	1921	0
15	20230925	181700	163803198	1921	1921	1921	1921	0
16	20230925	181600	163803198	1921	1921	1921	1921	0
17	20230925	181500	163803198	1921	1921	1921	1921	0
18	20230925	181400	163803198	1921	1921	1921	1921	0
19	20230925	181300	163803198	1921	1921	1921	1921	0
20	20230925	181200	163803198	1921	1921	1921	1921	0
21	20230925	181100	163803198	1921	1921	1921	1921	0
22	20230925	181000	163803198	1921	1921	1921	1921	0
23	20230925	180900	163803198	1921	1921	1921	1921	0
24	20230925	180800	163803198	1921	1921	1921	1921	0
25	20230925	180700	163803198	1921	1921	1921	1921	0
26	20230925	180600	163803198	1921	1921	1921	1921	0
27	20230925	180500	163803198	1921	1921	1921	1921	0
28	20230925	180400	163803198	1921	1921	1921	1921	0
29	20230925	180300	163803198	1921	1921	1921	1921	0
30	20230925	180200	163803198	1921	1921	1921	1921	0
31	20230925	180100	163803198	1921	1921	1921	1921	0
32	20230925	180000	163803198	1921	1921	1921	1921	8698
33	20230925	175900	163803198	1921	1921	1921	1921	0
34	20230925	175800	163803198	1921	1921	1921	1921	0
35	20230925	175700	163803198	1921	1921	1921	1921	0
36	20230925	175600	163803198	1921	1921	1921	1921	0
37	20230925	175500	163803198	1921	1921	1921	1921	0
38	20230925	175400	163803198	1921	1921	1921	1921	0
39	20230925	175300	163803198	1921	1921	1921	1921	0
40	20230925	175200	163803198	1921	1921	1921	1921	0
41	20230925	175100	163803198	1921	1921	1921	1921	0
42	20230925	175000	163803198	1921	1921	1921	1921	0
43	20230925	174900	163803198	1921	1921	1921	1921	0
44	20230925	174800	163803198	1921	1921	1921	1921	0
45	20230925	174700	163803198	1921	1921	1921	1921	0
46	20230925	174600	163803198	1921	1921	1921	1921	0
47	20230925	174500	163803198	1921	1921	1921	1921	0
48	20230925	174400	163803198	1921	1921	1921	1921	0
49	20230925	174300	163803198	1921	1921	1921	1921	0
50	20230925	174200	163803198	1921	1921	1921	1921	0
51	20230925	174100	163803198	1921	1921	1921	1921	0
52	20230925	174000	163803198	1921	1921	1921	1921	0
53	20230925	173900	163803198	1921	1921	1921	1921	0
54	20230925	173800	163803198	1921	1921	1921	1921	0
55	20230925	173700	163803198	1921	1921	1921	1921	0
56	20230925	173600	163803198	1921	1921	1921	1921	0
57	20230925	173500	163803198	1921	1921	1921	1921	0
58	20230925	173400	163803198	1921	1921	1921	1921	0
59	20230925	173300	163803198	1921	1921	1921	1921	0
60	20230925	173200	163803198	1921	1921	1921	1921	0
61	20230925	173100	163803198	1921	1921	1921	1921	0
62	20230925	173000	163803198	1921	1921	1921	1921	8698
63	20230925	172900	163803198	1921	1921	1921	1921	0
64	20230925	172800	163803198	1921	1921	1921	1921	0
65	20230925	172700	163803198	1921	1921	1921	1921	0
66	20230925	172600	163803198	1921	1921	1921	1921	0
67	20230925	172500	163803198	1921	1921	1921	1921	0
68	20230925	172400	163803198	1921	1921	1921	1921	0
69	20230925	172300	163803198	1921	1921	1921	1921	0
70	20230925	172200	163803198	1921	1921	1921	1921	0
71	20230925	172100	163803198	1921	1921	1921	1921	0
72	20230925	172000	163803198	1921	1921	1921	1921	0
73	20230925	171900	163803198	1921	1921	1921	1921	0
74	20230925	171800	163803198	1921	1921	1921	1921	0
75	20230925	171700	163803198	1921	1921	1921	1921	0
76	20230925	171600	163803198	1921	1921	1921	1921	0
77	20230925	171500	163803198	1921	1921	1921	1921	0
78	20230925	171400	163803198	1921	1921	1921	1921	0
79	20230925	171300	163803198	1921	1921	1921	1921	0
80	20230925	171200	163803198	1921	1921	1921	1921	0
81	20230925	171100	163803198	1921	1921	1921	1921	0
82	20230925	171000	163803198	1921	1921	1921	1921	0
83	20230925	170900	163803198	1921	1921	1921	1921	0
84	20230925	170800	163803198	1921	1921	1921	1921	0
85	20230925	170700	163803198	1921	1921	1921	1921	0
86	20230925	170600	163803198	1921	1921	1921	1921	0
87	20230925	170500	163803198	1921	1921	1921	1921	0
88	20230925	170400	163803198	1921	1921	1921	1921	0
89	20230925	170300	163803198	1921	1921	1921	1921	0
90	20230925	170200	163803198	1921	1921	1921	1921	0
91	20230925	170100	163803198	1921	1921	1921	1921	0
92	20230925	170000	163803198	1921	1921	1921	1921	8698
93	20230925	165900	163803198	1921	1921	1921	1921	0
94	20230925	165800	163803198	1921	1921	1921	1921	0
95	20230925	165700	163803198	1921	1921	1921	1921	0
96	20230925	165600	163803198	1921	1921	1921	1921	0
97	20230925	165500	163803198	1921	1921	1921	1921	0
98	20230925	165400	163803198	1921	1921	1921	1921	0
99	20230925	165300	163803198	1921	1921	1921	1921	0
100	20230925	165200	163803198	1921	1921	1921	1921	0
101	20230925	165100	163803198	1921	1921	1921	1921	0
102	20230925	165000	163803198	1921	1921	1921	1921	0
103	20230925	164900	163803198	1921	1921	1921	1921	0
104	20230925	164800	163803198	1921	1921	1921	1921	0
105	20230925	164700	163803198	1921	1921	1921	1921	0
106	20230925	164600	163803198	1921	1921	1921	1921	0
107	20230925	164500	163803198	1921	1921	1921	1921	0
108	20230925	164400	163803198	1921	1921	1921	1921	0
109	20230925	164300	163803198	1921	1921	1921	1921	0
110	20230925	164200	163803198	1921	1921	1921	1921	0
111	20230925	164100	163803198	1921	1921	1921	1921	0
112	20230925	164000	163803198	1921	1921	1921	1921	0
113	20230925	163900	163803198	1921	1921	1921	1921	0
114	20230925	163800	163803198	1921	1921	1921	1921	0
115	20230925	163700	163803198	1921	1921	1921	1921	0
116	20230925	163600	163803198	1921	1921	1921	1921	0
117	20230925	163500	163803198	1921	1921	1921	1921	0
118	20230925	163400	163803198	1921	1921	1921	1921	0
119	20230925	163300	163803198	1921	1921	1921	1921	0
120	20230925	163200	163803198	1921	1921	1921	1921	0
121	20230925	163100	163803198	1921	1921	1921	1921	0
122	20230925	163000	163803198	1921	1921	1921	1921	8698
123	20230925	162900	163803198	1921	1921	1921	1921	0
124	20230925	162800	163803198	1921	1921	1921	1921	0
125	20230925	162700	163803198	1921	1921	1921	1921	0
126	20230925	162600	163803198	1921	1921	1921	1921	0
127	20230925	162500	163803198	1921	1921	1921	1921	0
128	20230925	162400	163803198	1921	1921	1921	1921	0
129	20230925	162300	163803198	1921	1921	1921	1921	0
130	20230925	162200	163803198	1921	1921	1921	1921	0
131	20230925	162100	163803198	1921	1921	1921	1921	0
132	20230925	162000	163803198	1921	1921	1921	1921	0
133	20230925	161900	163803198	1921	1921	1921	1921	0
134	20230925	161800	163803198	1921	1921	1921	1921	0
135	20230925	161700	163803198	1921	1921	1921	1921	0
136	20230925	161600	163803198	1921	1921	1921	1921	0
137	20230925	161500	163803198	1921	1921	1921	1921	0
138	20230925	161400	163803198	1921	1921	1921	1921	0
139	20230925	161300	163803198	1921	1921	1921	1921	0
140	20230925	161200	163803198	1921	1921	1921	1921	0
141	20230925	161100	163803198	1921	1921	1921	1921	0
142	20230925	161000	163803198	1921	1921	1921	1921	0
143	20230925	160900	163803198	1921	1921	1921	1921	0
144	20230925	160800	163803198	1921	1921	1921	1921	0
145	20230925	160700	163803198	1921	1921	1921	1921	0
146	20230925	160600	163803198	1921	1921	1921	1921	0
147	20230925	160500	163803198	1921	1921	1921	1921	0
148	20230925	160400	163803198	1921	1921	1921	1921	0
149	20230925	160300	163803198	1921	1921	1921	1921	0
150	20230925	160200	163803198	1921	1921	1921	1921	0
151	20230925	160100	163803198	1921	1921	1921	1921	0
152	20230925	160000	163803198	1921	1921	1921	1921	8698
153	20230925	155900	163803198	1921	1921	1921	1921	0
154	20230925	155800	163803198	1921	1921	1921	1921	0
155	20230925	155700	163803198	1921	1921	1921	1921	0
156	20230925	155600	163803198	1921	1921	1921	1921	0
157	20230925	155500	163803198	1921	1921	1921	1921	0
158	20230925	155400	163803198	1921	1921	1921	1921	0
159	20230925	155300	163803198	1921	1921	1921	1921	0
160	20230925	155200	163803198	1921	1921	1921	1921	0
161	20230925	155100	163803198	1921	1921	1921	1921	0
162	20230925	155000	163803198	1921	1921	1921	1921	0
163	20230925	154900	163803198	1921	1921	1921	1921	0
164	20230925	154800	163803198	1921	1921	1921	1921	0
165	20230925	154700	163803198	1921	1921	1921	1921	0
166	20230925	154600	163803198	1921	1921	1921	1921	0
167	20230925	154500	163803198	1921	1921	1921	1921	0
168	20230925	154400	163803198	1921	1921	1921	1921	0
169	20230925	154300	163803198	1921	1921	1921	1921	0
170	20230925	154200	163803198	1921	1921	1921	1921	0
171	20230925	154100	163803198	1921	1921	1921	1921	0
172	20230925	154000	163803198	1921	1921	1921	1921	0
173	20230925	153900	163803198	1921	1921	1921	1921	0
174	20230925	153800	163803198	1921	1921	1921	1921	0
175	20230925	153700	163803198	1921	1921	1921	1921	0
176	20230925	153600	163803198	1921	1921	1921	1921	0
177	20230925	153500	163803198	1921	1921	1921	1921	0
178	20230925	153400	163803198	1921	1921	1921	1921	0
179	20230925	153300	163803198	1921	1921	1921	1921	0
180	20230925	153200	163803198	1921	1921	1921	1921	0
181	20230925	153100	163803198	1921	1921	1921	1921	0
182	20230925	153000	163803198	1921	1921	1921	1921	17396
183	20230925	152900	147094340	1946	1946	1946	1946	0
184	20230925	152800	147094340	1946	1946	1946	1946	0
185	20230925	152700	147094340	1946	1946	1946	1946	0
186	20230925	152600	147094340	1946	1946	1946	1946	0
187	20230925	152500	147094340	1946	1946	1946	1946	0
188	20230925	152400	147094340	1946	1946	1946	1946	0
189	20230925	152300	147094340	1946	1946	1946	1946	0
190	20230925	152200	147094340	1946	1946	1946	1946	0
191	20230925	152100	147094340	1946	1946	1946	1946	0
192	20230925	152000	147094340	1946	1946	1946	1946	0
193	20230925	151900	147094340	1946	1940	1946	1940	200
194	20230925	151800	146705344	1940	1937	1940	1937	1000
195	20230925	151700	144765647	1937	1937	1937	1937	0
196	20230925	151600	144765647	1937	1936	1937	1936	204
197	20230925	151500	144370503	1936	1936	1936	1936	0
198	20230925	151400	144370503	1936	1937	1937	1936	1760
199	20230925	151300	140962444	1937	1937	1937	1937	500
200	20230925	151200	139993944	1940	1939	1940	1937	12
201	20230925	151100	139970677	1939	1939	1939	1939	0
202	20230925	151000	139970677	1939	1939	1939	1939	851
203	20230925	150900	138320588	1939	1939	1939	1939	900
204	20230925	150800	136575488	1939	1939	1939	1939	0
205	20230925	150700	136575488	1939	1938	1939	1938	307
206	20230925	150600	135980222	1938	1938	1938	1938	13
207	20230925	150500	135955028	1939	1939	1939	1939	0
208	20230925	150400	135955028	1939	1940	1940	1939	34
209	20230925	150300	135889070	1938	1938	1938	1938	0
210	20230925	150200	135889070	1938	1938	1938	1938	12
211	20230925	150100	135865814	1938	1938	1938	1938	12
212	20230925	150000	135842558	1938	1936	1938	1936	158
213	20230925	145900	135536380	1936	1936	1936	1936	0
214	20230925	145800	135536380	1936	1936	1936	1936	244
215	20230925	145700	135063996	1937	1937	1937	1937	0
216	20230925	145600	135063996	1937	1937	1937	1937	0
217	20230925	145500	135063996	1937	1937	1937	1937	1
218	20230925	145400	135062059	1937	1937	1937	1937	0
219	20230925	145300	135062059	1937	1937	1937	1937	0
220	20230925	145200	135062059	1937	1937	1937	1937	0
221	20230925	145100	135062059	1937	1936	1937	1936	13
222	20230925	145000	135036890	1936	1936	1937	1936	22
223	20230925	144900	134994297	1936	1937	1937	1936	958
224	20230925	144800	133139606	1936	1936	1936	1936	12
225	20230925	144700	133116374	1938	1938	1938	1938	0
226	20230925	144600	133116374	1938	1938	1938	1938	0
227	20230925	144500	133116374	1938	1938	1938	1938	4
228	20230925	144400	133108622	1937	1936	1937	1936	13
229	20230925	144300	133083453	1936	1936	1936	1936	0
230	20230925	144200	133083453	1936	1936	1936	1936	0
231	20230925	144100	133083453	1936	1936	1936	1936	0
232	20230925	144000	133083453	1936	1936	1936	1936	0
233	20230925	143900	133083453	1936	1936	1936	1936	836
234	20230925	143800	131464957	1936	1938	1938	1936	1007
235	20230925	143700	129514039	1940	1940	1940	1940	130
236	20230925	143600	129261839	1940	1940	1940	1940	5
237	20230925	143500	129252139	1940	1940	1940	1940	0
238	20230925	143400	129252139	1940	1940	1940	1940	0
239	20230925	143300	129252139	1940	1940	1940	1940	0
240	20230925	143200	129252139	1940	1940	1940	1940	10
241	20230925	143100	129232739	1940	1940	1940	1940	0
242	20230925	143000	129232739	1940	1941	1947	1940	3122
243	20230925	142900	123169864	1940	1940	1940	1940	0
244	20230925	142800	123169864	1940	1940	1940	1940	0
245	20230925	142700	123169864	1940	1940	1940	1940	101
246	20230925	142600	122973924	1940	1940	1940	1940	10
247	20230925	142500	122954524	1940	1940	1940	1940	1
248	20230925	142400	122952584	1940	1940	1940	1940	0
249	20230925	142300	122952584	1940	1940	1940	1940	1
250	20230925	142200	122950644	1940	1940	1940	1940	320
251	20230925	142100	122329844	1938	1938	1938	1938	69
252	20230925	142000	122196122	1938	1938	1938	1938	0
253	20230925	141900	122196122	1938	1938	1938	1938	0
254	20230925	141800	122196122	1938	1938	1938	1938	0
255	20230925	141700	122196122	1938	1938	1938	1938	0
256	20230925	141600	122196122	1938	1938	1938	1938	0
257	20230925	141500	122196122	1938	1938	1938	1938	0
258	20230925	141400	122196122	1938	1938	1938	1938	0
259	20230925	141300	122196122	1938	1938	1938	1938	0
260	20230925	141200	122196122	1938	1938	1938	1938	0
261	20230925	141100	122196122	1938	1938	1938	1938	0
262	20230925	141000	122196122	1938	1938	1938	1938	10
263	20230925	140900	122176742	1940	1940	1940	1940	1481
264	20230925	140800	119303602	1936	1940	1940	1936	4012
265	20230925	140700	111534882	1947	1947	1947	1947	0
266	20230925	140600	111534882	1947	1947	1947	1947	0
267	20230925	140500	111534882	1947	1947	1947	1947	0
268	20230925	140400	111534882	1947	1947	1947	1947	0
269	20230925	140300	111534882	1947	1947	1947	1947	0
270	20230925	140200	111534882	1947	1947	1947	1947	0
271	20230925	140100	111534882	1947	1947	1947	1947	0
272	20230925	140000	111534882	1947	1947	1947	1947	9
273	20230925	135900	111517359	1948	1948	1948	1948	0
274	20230925	135800	111517359	1948	1948	1948	1948	0
275	20230925	135700	111517359	1948	1948	1948	1948	0
276	20230925	135600	111517359	1948	1948	1948	1948	0
277	20230925	135500	111517359	1948	1948	1948	1948	0
278	20230925	135400	111517359	1948	1948	1948	1948	0
279	20230925	135300	111517359	1948	1948	1948	1948	0
280	20230925	135200	111517359	1948	1948	1948	1948	0
281	20230925	135100	111517359	1948	1948	1948	1948	0
282	20230925	135000	111517359	1948	1945	1948	1936	7001
283	20230925	134900	97934102	1945	1945	1945	1945	0
284	20230925	134800	97934102	1945	1945	1945	1945	17
285	20230925	134700	97901037	1946	1946	1946	1946	0
286	20230925	134600	97901037	1946	1946	1946	1946	0
287	20230925	134500	97901037	1946	1946	1946	1946	3
288	20230925	134400	97895199	1946	1947	1947	1946	1084
289	20230925	134300	95785685	1949	1949	1949	1949	0
290	20230925	134200	95785685	1949	1949	1949	1949	10
291	20230925	134100	95766195	1949	1949	1949	1949	0
292	20230925	134000	95766195	1949	1949	1949	1949	0
293	20230925	133900	95766195	1949	1949	1949	1949	0
294	20230925	133800	95766195	1949	1949	1949	1949	1
295	20230925	133700	95764246	1949	1949	1949	1949	0
296	20230925	133600	95764246	1949	1949	1949	1949	20
297	20230925	133500	95725266	1949	1949	1949	1949	0
298	20230925	133400	95725266	1949	1949	1949	1949	0
299	20230925	133300	95725266	1949	1949	1949	1949	0
300	20230925	133200	95725266	1949	1949	1949	1949	0
301	20230925	133100	95725266	1949	1949	1949	1949	0
302	20230925	133000	95725266	1949	1949	1949	1949	0
303	20230925	132900	95725266	1949	1949	1949	1949	0
304	20230925	132800	95725266	1949	1949	1949	1949	0
305	20230925	132700	95725266	1949	1949	1949	1949	0
306	20230925	132600	95725266	1949	1949	1949	1949	1
307	20230925	132500	95723317	1946	1946	1946	1946	0
308	20230925	132400	95723317	1946	1946	1946	1946	0
309	20230925	132300	95723317	1946	1949	1949	1946	620
310	20230925	132200	94515857	1948	1945	1948	1945	301
311	20230925	132100	93930409	1945	1945	1945	1945	0
312	20230925	132000	93930409	1945	1949	1949	1945	1030
313	20230925	131900	91926131	1949	1949	1949	1949	0
314	20230925	131800	91926131	1949	1949	1949	1949	5
315	20230925	131700	91916386	1949	1949	1949	1949	1
316	20230925	131600	91914437	1946	1948	1948	1946	150
317	20230925	131500	91622517	1946	1946	1946	1946	60
318	20230925	131400	91505757	1946	1948	1948	1946	5475
319	20230925	131300	80840612	1949	1951	1951	1949	1774
320	20230925	131200	77381618	1953	1952	1953	1952	240
321	20230925	131100	76913131	1950	1950	1950	1950	32
322	20230925	131000	76850731	1951	1951	1951	1951	100
323	20230925	130900	76655631	1951	1951	1951	1951	0
324	20230925	130800	76655631	1951	1951	1951	1951	5
325	20230925	130700	76645876	1950	1950	1950	1950	0
326	20230925	130600	76645876	1950	1950	1950	1950	0
327	20230925	130500	76645876	1950	1950	1950	1950	0
328	20230925	130400	76645876	1950	1950	1950	1950	0
329	20230925	130300	76645876	1950	1950	1950	1950	118
330	20230925	130200	76415776	1950	1950	1953	1950	1837
331	20230925	130100	72833620	1950	1953	1953	1950	5000
332	20230925	130000	63082313	1954	1954	1954	1954	0
333	20230925	125900	63082313	1954	1954	1954	1954	0
334	20230925	125800	63082313	1954	1954	1954	1954	183
335	20230925	125700	62724731	1955	1955	1955	1955	0
336	20230925	125600	62724731	1955	1955	1955	1955	0
337	20230925	125500	62724731	1955	1955	1955	1955	0
338	20230925	125400	62724731	1955	1955	1955	1955	0
339	20230925	125300	62724731	1955	1955	1955	1955	0
340	20230925	125200	62724731	1955	1955	1955	1955	0
341	20230925	125100	62724731	1955	1955	1955	1955	0
342	20230925	125000	62724731	1955	1955	1955	1955	0
343	20230925	124900	62724731	1955	1955	1955	1955	0
344	20230925	124800	62724731	1955	1955	1955	1955	40
345	20230925	124700	62646531	1955	1955	1955	1955	0
346	20230925	124600	62646531	1955	1955	1955	1955	0
347	20230925	124500	62646531	1955	1955	1955	1955	0
348	20230925	124400	62646531	1955	1955	1955	1955	0
349	20230925	124300	62646531	1955	1955	1955	1955	1
350	20230925	124200	62644576	1954	1954	1954	1954	0
351	20230925	124100	62644576	1954	1954	1954	1954	0
352	20230925	124000	62644576	1954	1954	1954	1954	92
353	20230925	123900	62464808	1952	1952	1952	1952	200
354	20230925	123800	62074408	1954	1954	1954	1954	0
355	20230925	123700	62074408	1954	1954	1954	1954	0
356	20230925	123600	62074408	1954	1954	1954	1954	0
357	20230925	123500	62074408	1954	1954	1954	1954	0
358	20230925	123400	62074408	1954	1954	1954	1954	0
359	20230925	123300	62074408	1954	1954	1954	1954	0
360	20230925	123200	62074408	1954	1954	1954	1954	0
361	20230925	123100	62074408	1954	1954	1954	1954	0
362	20230925	123000	62074408	1954	1954	1954	1954	0
363	20230925	122900	62074408	1954	1954	1954	1954	0
364	20230925	122800	62074408	1954	1954	1954	1954	5
365	20230925	122700	62064638	1954	1954	1954	1954	0
366	20230925	122600	62064638	1954	1954	1954	1954	0
367	20230925	122500	62064638	1954	1954	1954	1954	5
368	20230925	122400	62054868	1953	1953	1953	1953	0
369	20230925	122300	62054868	1953	1953	1953	1953	0
370	20230925	122200	62054868	1953	1953	1953	1953	0
371	20230925	122100	62054868	1953	1953	1953	1953	0
372	20230925	122000	62054868	1953	1953	1953	1953	0
373	20230925	121900	62054868	1953	1953	1953	1953	8
374	20230925	121800	62039244	1954	1954	1954	1954	0
375	20230925	121700	62039244	1954	1954	1954	1954	0
376	20230925	121600	62039244	1954	1954	1954	1954	0
377	20230925	121500	62039244	1954	1954	1954	1954	0
378	20230925	121400	62039244	1954	1954	1954	1954	0
379	20230925	121300	62039244	1954	1954	1954	1954	0
380	20230925	121200	62039244	1954	1954	1954	1954	0
381	20230925	121100	62039244	1954	1954	1954	1954	1
382	20230925	121000	62037290	1953	1953	1953	1953	0
383	20230925	120900	62037290	1953	1953	1953	1953	0
384	20230925	120800	62037290	1953	1953	1953	1953	0
385	20230925	120700	62037290	1953	1953	1953	1953	0
386	20230925	120600	62037290	1953	1953	1953	1953	0
387	20230925	120500	62037290	1953	1953	1953	1953	100
388	20230925	120400	61841990	1954	1954	1954	1954	0
389	20230925	120300	61841990	1954	1954	1954	1954	0
390	20230925	120200	61841990	1954	1954	1954	1954	0
391	20230925	120100	61841990	1954	1954	1954	1954	0
392	20230925	120000	61841990	1954	1954	1954	1954	0
393	20230925	115900	61841990	1954	1954	1954	1954	0
394	20230925	115800	61841990	1954	1954	1954	1954	0
395	20230925	115700	61841990	1954	1954	1954	1954	0
396	20230925	115600	61841990	1954	1954	1954	1954	0
397	20230925	115500	61841990	1954	1954	1954	1954	0
398	20230925	115400	61841990	1954	1954	1954	1954	0
399	20230925	115300	61841990	1954	1954	1954	1954	0
400	20230925	115200	61841990	1954	1954	1954	1954	55
401	20230925	115100	61734520	1954	1954	1954	1954	0
402	20230925	115000	61734520	1954	1954	1954	1954	0
403	20230925	114900	61734520	1954	1954	1954	1954	0
404	20230925	114800	61734520	1954	1954	1954	1954	0
405	20230925	114700	61734520	1954	1954	1954	1954	0
406	20230925	114600	61734520	1954	1954	1954	1954	1000
407	20230925	114500	59780520	1950	1950	1950	1950	0
408	20230925	114400	59780520	1950	1950	1950	1950	0
409	20230925	114300	59780520	1950	1950	1950	1950	27
410	20230925	114200	59727870	1950	1951	1951	1950	1000
411	20230925	114100	57777831	1958	1958	1958	1958	0
412	20230925	114000	57777831	1958	1958	1958	1958	0
413	20230925	113900	57777831	1958	1958	1958	1958	0
414	20230925	113800	57777831	1958	1958	1958	1958	0
415	20230925	113700	57777831	1958	1958	1958	1958	0
416	20230925	113600	57777831	1958	1957	1958	1950	10021
417	20230925	113500	38222432	1956	1956	1956	1956	0
418	20230925	113400	38222432	1956	1956	1956	1956	0
419	20230925	113300	38222432	1956	1956	1956	1956	0
420	20230925	113200	38222432	1956	1956	1956	1956	0
421	20230925	113100	38222432	1956	1956	1956	1956	121
422	20230925	113000	37985756	1956	1956	1956	1956	0
423	20230925	112900	37985756	1956	1956	1956	1956	0
424	20230925	112800	37985756	1956	1956	1956	1956	0
425	20230925	112700	37985756	1956	1956	1956	1956	0
426	20230925	112600	37985756	1956	1956	1956	1956	0
427	20230925	112500	37985756	1956	1956	1956	1956	0
428	20230925	112400	37985756	1956	1956	1956	1956	0
429	20230925	112300	37985756	1956	1956	1956	1956	0
430	20230925	112200	37985756	1956	1956	1956	1956	0
431	20230925	112100	37985756	1956	1956	1956	1956	57
432	20230925	112000	37874264	1959	1959	1959	1959	0
433	20230925	111900	37874264	1959	1959	1959	1959	0
434	20230925	111800	37874264	1959	1959	1959	1959	0
435	20230925	111700	37874264	1959	1959	1959	1959	0
436	20230925	111600	37874264	1959	1959	1959	1959	0
437	20230925	111500	37874264	1959	1959	1959	1959	0
438	20230925	111400	37874264	1959	1959	1959	1959	1
439	20230925	111300	37872305	1956	1956	1956	1956	0
440	20230925	111200	37872305	1956	1956	1956	1956	0
441	20230925	111100	37872305	1956	1956	1956	1956	0
442	20230925	111000	37872305	1956	1956	1956	1956	0
443	20230925	110900	37872305	1956	1956	1956	1956	1
444	20230925	110800	37870349	1953	1953	1953	1953	0
445	20230925	110700	37870349	1953	1953	1953	1953	61
446	20230925	110600	37751216	1953	1953	1953	1953	0
447	20230925	110500	37751216	1953	1953	1953	1953	0
448	20230925	110400	37751216	1953	1953	1953	1953	0
449	20230925	110300	37751216	1953	1953	1953	1953	0
450	20230925	110200	37751216	1953	1953	1953	1953	0
451	20230925	110100	37751216	1953	1953	1953	1953	130
452	20230925	110000	37497326	1953	1953	1953	1953	5
453	20230925	105900	37487561	1953	1953	1953	1953	0
454	20230925	105800	37487561	1953	1953	1953	1953	0
455	20230925	105700	37487561	1953	1953	1953	1953	0
456	20230925	105600	37487561	1953	1953	1953	1953	0
457	20230925	105500	37487561	1953	1953	1953	1953	0
458	20230925	105400	37487561	1953	1953	1953	1953	0
459	20230925	105300	37487561	1953	1953	1953	1953	0
460	20230925	105200	37487561	1953	1953	1953	1953	0
461	20230925	105100	37487561	1953	1953	1953	1953	1
462	20230925	105000	37485608	1960	1953	1960	1953	1483
463	20230925	104900	34579955	1959	1953	1959	1950	502
464	20230925	104800	33600343	1959	1956	1959	1956	3
465	20230925	104700	33594470	1953	1954	1954	1953	19
466	20230925	104600	33557349	1957	1957	1957	1957	19
467	20230925	104500	33520166	1957	1957	1957	1957	1
468	20230925	104400	33518209	1957	1957	1957	1957	0
469	20230925	104300	33518209	1957	1957	1957	1957	1
470	20230925	104200	33516252	1954	1954	1954	1954	0
471	20230925	104100	33516252	1954	1964	1964	1954	11
472	20230925	104000	33494743	1964	1964	1964	1964	22
473	20230925	103900	33451535	1965	1964	1965	1964	11
474	20230925	103800	33429930	1968	1968	1968	1968	0
475	20230925	103700	33429930	1968	1968	1968	1968	0
476	20230925	103600	33429930	1968	1968	1968	1968	0
477	20230925	103500	33429930	1968	1968	1968	1968	0
478	20230925	103400	33429930	1968	1958	1968	1958	2
479	20230925	103300	33426004	1955	1955	1955	1955	0
480	20230925	103200	33426004	1955	1955	1955	1955	0
481	20230925	103100	33426004	1955	1955	1955	1955	0
482	20230925	103000	33426004	1955	1955	1955	1955	0
483	20230925	102900	33426004	1955	1955	1955	1955	0
484	20230925	102800	33426004	1955	1955	1955	1955	5
485	20230925	102700	33416229	1955	1955	1955	1955	0
486	20230925	102600	33416229	1955	1955	1955	1955	2
487	20230925	102500	33412319	1954	1954	1954	1954	0
488	20230925	102400	33412319	1954	1954	1954	1954	0
489	20230925	102300	33412319	1954	1954	1954	1954	0
490	20230925	102200	33412319	1954	1954	1954	1954	0
491	20230925	102100	33412319	1954	1952	1954	1952	301
492	20230925	102000	32824765	1951	1953	1953	1951	900
493	20230925	101900	31068412	1958	1958	1958	1958	0
494	20230925	101800	31068412	1958	1958	1958	1958	0
495	20230925	101700	31068412	1958	1958	1958	1958	29
496	20230925	101600	31011630	1970	1970	1970	1970	0
497	20230925	101500	31011630	1970	1970	1970	1970	0
498	20230925	101400	31011630	1970	1970	1970	1970	0
499	20230925	101300	31011630	1970	1970	1970	1970	1
500	20230925	101200	31009660	1970	1970	1970	1970	0
501	20230925	101100	31009660	1970	1970	1970	1970	0
502	20230925	101000	31009660	1970	1970	1970	1970	1
503	20230925	100900	31007690	1974	1974	1974	1974	0
504	20230925	100800	31007690	1974	1974	1974	1974	0
505	20230925	100700	31007690	1974	1974	1974	1974	0
506	20230925	100600	31007690	1974	1974	1974	1974	0
507	20230925	100500	31007690	1974	1974	1974	1974	0
508	20230925	100400	31007690	1974	1974	1974	1974	0
509	20230925	100300	31007690	1974	1974	1974	1974	0
510	20230925	100200	31007690	1974	1974	1974	1974	0
511	20230925	100100	31007690	1974	1974	1974	1974	0
512	20230925	100000	31007690	1974	1974	1974	1974	0
513	20230925	095900	31007690	1974	1974	1974	1974	0
514	20230925	095800	31007690	1974	1974	1974	1974	1
515	20230925	095700	31005716	1956	1956	1956	1956	0
516	20230925	095600	31005716	1956	1955	1975	1955	31
517	20230925	095500	30944674	1955	1955	1955	1955	0
518	20230925	095400	30944674	1955	1955	1955	1955	1
519	20230925	095300	30942719	1950	1956	1956	1950	1199
520	20230925	095200	28603571	1957	1957	1957	1957	3000
521	20230925	095100	22732571	1956	1963	1963	1956	3500
522	20230925	095000	15881649	1957	1957	1957	1957	0
523	20230925	094900	15881649	1957	1957	1957	1957	0
524	20230925	094800	15881649	1957	1958	1958	1957	3000
525	20230925	094700	10008862	1970	1970	1970	1970	0
526	20230925	094600	10008862	1970	1970	1970	1970	0
527	20230925	094500	10008862	1970	1970	1970	1970	1
528	20230925	094400	10006892	1970	1970	1970	1970	13
529	20230925	094300	9981282	1970	1970	1970	1970	1
530	20230925	094200	9979312	1958	1960	1960	1958	136
531	20230925	094100	9712937	1973	1973	1973	1973	0
532	20230925	094000	9712937	1973	1973	1973	1973	0
533	20230925	093900	9712937	1973	1973	1973	1973	5
534	20230925	093800	9703072	1973	1973	1973	1973	0
535	20230925	093700	9703072	1973	1973	1973	1973	0
536	20230925	093600	9703072	1973	1973	1973	1973	0
537	20230925	093500	9703072	1973	1973	1973	1973	20
538	20230925	093400	9663612	1973	1973	1973	1973	1
539	20230925	093300	9661639	1974	1974	1974	1974	0
540	20230925	093200	9661639	1974	1974	1974	1974	0
541	20230925	093100	9661639	1974	1968	1975	1968	120
542	20230925	093000	9425088	1959	1959	1959	1959	911
543	20230925	092900	7640439	1958	1958	1958	1958	0
544	20230925	092800	7640439	1958	1958	1958	1958	0
545	20230925	092700	7640439	1958	1963	1963	1958	300
546	20230925	092600	7053015	1963	1963	1963	1963	5
547	20230925	092500	7043200	1963	1963	1975	1963	381
548	20230925	092400	6295285	1959	1963	1963	1959	268
549	20230925	092300	5770115	1974	1974	1974	1974	0
550	20230925	092200	5770115	1974	1965	1974	1965	48
551	20230925	092100	5675759	1965	1969	1969	1965	102
552	20230925	092000	5475153	1965	1965	1965	1965	5
553	20230925	091900	5465328	1965	1965	1965	1965	0
554	20230925	091800	5465328	1965	1966	1966	1965	43
555	20230925	091700	5380799	1969	1969	1969	1969	1
556	20230925	091600	5378830	1969	1967	1969	1965	59
557	20230925	091500	5262783	1967	1972	1972	1967	1442
558	20230925	091400	2420631	1974	1974	1974	1974	0
559	20230925	091300	2420631	1974	1973	1974	1973	475
560	20230925	091200	1483068	1974	1974	1974	1974	0
561	20230925	091100	1483068	1974	1974	1974	1974	0
562	20230925	091000	1483068	1974	1974	1974	1974	0
563	20230925	090900	1483068	1974	1974	1974	1974	0
564	20230925	090800	1483068	1974	1974	1974	1974	0
565	20230925	090700	1483068	1974	1974	1974	1974	30
566	20230925	090600	1423848	1974	1974	1974	1974	0
567	20230925	090500	1423848	1974	1974	1974	1974	1
568	20230925	090400	1421874	1972	1972	1972	1972	0
569	20230925	090300	1421874	1972	1972	1972	1972	0
570	20230925	090200	1421874	1972	1973	1973	1972	100
571	20230925	090100	1224661	1973	1973	1973	1973	49
572	20230925	090000	1127984	1972	1972	1972	1972	572