KissMeData/070590/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193100	145071731	1942	1942	1942	1942	3402
3	20230913	193000	145071731	1942	1942	1942	1942	0
4	20230913	192900	145071731	1942	1942	1942	1942	0
5	20230913	192800	145071731	1942	1942	1942	1942	0
6	20230913	192700	145071731	1942	1942	1942	1942	0
7	20230913	192600	145071731	1942	1942	1942	1942	0
8	20230913	192500	145071731	1942	1942	1942	1942	0
9	20230913	192400	145071731	1942	1942	1942	1942	0
10	20230913	192300	145071731	1942	1942	1942	1942	0
11	20230913	192200	145071731	1942	1942	1942	1942	0
12	20230913	192100	145071731	1942	1942	1942	1942	0
13	20230913	192000	145071731	1942	1942	1942	1942	0
14	20230913	191900	145071731	1942	1942	1942	1942	0
15	20230913	191800	145071731	1942	1942	1942	1942	0
16	20230913	191700	145071731	1942	1942	1942	1942	0
17	20230913	191600	145071731	1942	1942	1942	1942	0
18	20230913	191500	145071731	1942	1942	1942	1942	0
19	20230913	191400	145071731	1942	1942	1942	1942	0
20	20230913	191300	145071731	1942	1942	1942	1942	0
21	20230913	191200	145071731	1942	1942	1942	1942	0
22	20230913	191100	145071731	1942	1942	1942	1942	0
23	20230913	191000	145071731	1942	1942	1942	1942	0
24	20230913	190900	145071731	1942	1942	1942	1942	0
25	20230913	190800	145071731	1942	1942	1942	1942	0
26	20230913	190700	145071731	1942	1942	1942	1942	0
27	20230913	190600	145071731	1942	1942	1942	1942	0
28	20230913	190500	145071731	1942	1942	1942	1942	0
29	20230913	190400	145071731	1942	1942	1942	1942	0
30	20230913	190300	145071731	1942	1942	1942	1942	0
31	20230913	190200	145071731	1942	1942	1942	1942	0
32	20230913	190100	145071731	1942	1942	1942	1942	3402
33	20230913	190000	145071731	1942	1942	1942	1942	0
34	20230913	185900	145071731	1942	1942	1942	1942	0
35	20230913	185800	145071731	1942	1942	1942	1942	0
36	20230913	185700	145071731	1942	1942	1942	1942	0
37	20230913	185600	145071731	1942	1942	1942	1942	0
38	20230913	185500	145071731	1942	1942	1942	1942	0
39	20230913	185400	145071731	1942	1942	1942	1942	0
40	20230913	185300	145071731	1942	1942	1942	1942	0
41	20230913	185200	145071731	1942	1942	1942	1942	0
42	20230913	185100	145071731	1942	1942	1942	1942	0
43	20230913	185000	145071731	1942	1942	1942	1942	0
44	20230913	184900	145071731	1942	1942	1942	1942	0
45	20230913	184800	145071731	1942	1942	1942	1942	0
46	20230913	184700	145071731	1942	1942	1942	1942	0
47	20230913	184600	145071731	1942	1942	1942	1942	0
48	20230913	184500	145071731	1942	1942	1942	1942	0
49	20230913	184400	145071731	1942	1942	1942	1942	0
50	20230913	184300	145071731	1942	1942	1942	1942	0
51	20230913	184200	145071731	1942	1942	1942	1942	0
52	20230913	184100	145071731	1942	1942	1942	1942	0
53	20230913	184000	145071731	1942	1942	1942	1942	0
54	20230913	183900	145071731	1942	1942	1942	1942	0
55	20230913	183800	145071731	1942	1942	1942	1942	0
56	20230913	183700	145071731	1942	1942	1942	1942	0
57	20230913	183600	145071731	1942	1942	1942	1942	0
58	20230913	183500	145071731	1942	1942	1942	1942	0
59	20230913	183400	145071731	1942	1942	1942	1942	0
60	20230913	183300	145071731	1942	1942	1942	1942	0
61	20230913	183200	145071731	1942	1942	1942	1942	0
62	20230913	183100	145071731	1942	1942	1942	1942	3402
63	20230913	183000	145071731	1942	1942	1942	1942	0
64	20230913	182900	145071731	1942	1942	1942	1942	0
65	20230913	182800	145071731	1942	1942	1942	1942	0
66	20230913	182700	145071731	1942	1942	1942	1942	0
67	20230913	182600	145071731	1942	1942	1942	1942	0
68	20230913	182500	145071731	1942	1942	1942	1942	0
69	20230913	182400	145071731	1942	1942	1942	1942	0
70	20230913	182300	145071731	1942	1942	1942	1942	0
71	20230913	182200	145071731	1942	1942	1942	1942	0
72	20230913	182100	145071731	1942	1942	1942	1942	0
73	20230913	182000	145071731	1942	1942	1942	1942	0
74	20230913	181900	145071731	1942	1942	1942	1942	0
75	20230913	181800	145071731	1942	1942	1942	1942	0
76	20230913	181700	145071731	1942	1942	1942	1942	0
77	20230913	181600	145071731	1942	1942	1942	1942	0
78	20230913	181500	145071731	1942	1942	1942	1942	0
79	20230913	181400	145071731	1942	1942	1942	1942	0
80	20230913	181300	145071731	1942	1942	1942	1942	0
81	20230913	181200	145071731	1942	1942	1942	1942	0
82	20230913	181100	145071731	1942	1942	1942	1942	0
83	20230913	181000	145071731	1942	1942	1942	1942	0
84	20230913	180900	145071731	1942	1942	1942	1942	0
85	20230913	180800	145071731	1942	1942	1942	1942	0
86	20230913	180700	145071731	1942	1942	1942	1942	0
87	20230913	180600	145071731	1942	1942	1942	1942	0
88	20230913	180500	145071731	1942	1942	1942	1942	0
89	20230913	180400	145071731	1942	1942	1942	1942	0
90	20230913	180300	145071731	1942	1942	1942	1942	0
91	20230913	180200	145071731	1942	1942	1942	1942	0
92	20230913	180100	145071731	1942	1942	1942	1942	3402
93	20230913	180000	145071731	1942	1942	1942	1942	0
94	20230913	175900	145071731	1942	1942	1942	1942	0
95	20230913	175800	145071731	1942	1942	1942	1942	0
96	20230913	175700	145071731	1942	1942	1942	1942	0
97	20230913	175600	145071731	1942	1942	1942	1942	0
98	20230913	175500	145071731	1942	1942	1942	1942	0
99	20230913	175400	145071731	1942	1942	1942	1942	0
100	20230913	175300	145071731	1942	1942	1942	1942	0
101	20230913	175200	145071731	1942	1942	1942	1942	0
102	20230913	175100	145071731	1942	1942	1942	1942	0
103	20230913	175000	145071731	1942	1942	1942	1942	0
104	20230913	174900	145071731	1942	1942	1942	1942	0
105	20230913	174800	145071731	1942	1942	1942	1942	0
106	20230913	174700	145071731	1942	1942	1942	1942	0
107	20230913	174600	145071731	1942	1942	1942	1942	0
108	20230913	174500	145071731	1942	1942	1942	1942	0
109	20230913	174400	145071731	1942	1942	1942	1942	0
110	20230913	174300	145071731	1942	1942	1942	1942	0
111	20230913	174200	145071731	1942	1942	1942	1942	0
112	20230913	174100	145071731	1942	1942	1942	1942	0
113	20230913	174000	145071731	1942	1942	1942	1942	0
114	20230913	173900	145071731	1942	1942	1942	1942	0
115	20230913	173800	145071731	1942	1942	1942	1942	0
116	20230913	173700	145071731	1942	1942	1942	1942	0
117	20230913	173600	145071731	1942	1942	1942	1942	0
118	20230913	173500	145071731	1942	1942	1942	1942	0
119	20230913	173400	145071731	1942	1942	1942	1942	0
120	20230913	173300	145071731	1942	1942	1942	1942	0
121	20230913	173200	145071731	1942	1942	1942	1942	0
122	20230913	173100	145071731	1942	1942	1942	1942	3402
123	20230913	173000	145071731	1942	1942	1942	1942	0
124	20230913	172900	145071731	1942	1942	1942	1942	0
125	20230913	172800	145071731	1942	1942	1942	1942	0
126	20230913	172700	145071731	1942	1942	1942	1942	0
127	20230913	172600	145071731	1942	1942	1942	1942	0
128	20230913	172500	145071731	1942	1942	1942	1942	0
129	20230913	172400	145071731	1942	1942	1942	1942	0
130	20230913	172300	145071731	1942	1942	1942	1942	0
131	20230913	172200	145071731	1942	1942	1942	1942	0
132	20230913	172100	145071731	1942	1942	1942	1942	0
133	20230913	172000	145071731	1942	1942	1942	1942	0
134	20230913	171900	145071731	1942	1942	1942	1942	0
135	20230913	171800	145071731	1942	1942	1942	1942	0
136	20230913	171700	145071731	1942	1942	1942	1942	0
137	20230913	171600	145071731	1942	1942	1942	1942	0
138	20230913	171500	145071731	1942	1942	1942	1942	0
139	20230913	171400	145071731	1942	1942	1942	1942	0
140	20230913	171300	145071731	1942	1942	1942	1942	0
141	20230913	171200	145071731	1942	1942	1942	1942	0
142	20230913	171100	145071731	1942	1942	1942	1942	0
143	20230913	171000	145071731	1942	1942	1942	1942	0
144	20230913	170900	145071731	1942	1942	1942	1942	0
145	20230913	170800	145071731	1942	1942	1942	1942	0
146	20230913	170700	145071731	1942	1942	1942	1942	0
147	20230913	170600	145071731	1942	1942	1942	1942	0
148	20230913	170500	145071731	1942	1942	1942	1942	0
149	20230913	170400	145071731	1942	1942	1942	1942	0
150	20230913	170300	145071731	1942	1942	1942	1942	0
151	20230913	170200	145071731	1942	1942	1942	1942	0
152	20230913	170100	145071731	1942	1942	1942	1942	3402
153	20230913	170000	145071731	1942	1942	1942	1942	0
154	20230913	165900	145071731	1942	1942	1942	1942	0
155	20230913	165800	145071731	1942	1942	1942	1942	0
156	20230913	165700	145071731	1942	1942	1942	1942	0
157	20230913	165600	145071731	1942	1942	1942	1942	0
158	20230913	165500	145071731	1942	1942	1942	1942	0
159	20230913	165400	145071731	1942	1942	1942	1942	0
160	20230913	165300	145071731	1942	1942	1942	1942	0
161	20230913	165200	145071731	1942	1942	1942	1942	0
162	20230913	165100	145071731	1942	1942	1942	1942	0
163	20230913	165000	145071731	1942	1942	1942	1942	0
164	20230913	164900	145071731	1942	1942	1942	1942	0
165	20230913	164800	145071731	1942	1942	1942	1942	0
166	20230913	164700	145071731	1942	1942	1942	1942	0
167	20230913	164600	145071731	1942	1942	1942	1942	0
168	20230913	164500	145071731	1942	1942	1942	1942	0
169	20230913	164400	145071731	1942	1942	1942	1942	0
170	20230913	164300	145071731	1942	1942	1942	1942	0
171	20230913	164200	145071731	1942	1942	1942	1942	0
172	20230913	164100	145071731	1942	1942	1942	1942	0
173	20230913	164000	145071731	1942	1942	1942	1942	0
174	20230913	163900	145071731	1942	1942	1942	1942	0
175	20230913	163800	145071731	1942	1942	1942	1942	0
176	20230913	163700	145071731	1942	1942	1942	1942	0
177	20230913	163600	145071731	1942	1942	1942	1942	0
178	20230913	163500	145071731	1942	1942	1942	1942	0
179	20230913	163400	145071731	1942	1942	1942	1942	0
180	20230913	163300	145071731	1942	1942	1942	1942	0
181	20230913	163200	145071731	1942	1942	1942	1942	0
182	20230913	163100	145071731	1942	1942	1942	1942	3402
183	20230913	163000	145071731	1942	1942	1942	1942	0
184	20230913	162900	145071731	1942	1942	1942	1942	0
185	20230913	162800	145071731	1942	1942	1942	1942	0
186	20230913	162700	145071731	1942	1942	1942	1942	0
187	20230913	162600	145071731	1942	1942	1942	1942	0
188	20230913	162500	145071731	1942	1942	1942	1942	0
189	20230913	162400	145071731	1942	1942	1942	1942	0
190	20230913	162300	145071731	1942	1942	1942	1942	0
191	20230913	162200	145071731	1942	1942	1942	1942	0
192	20230913	162100	145071731	1942	1942	1942	1942	0
193	20230913	162000	145071731	1942	1942	1942	1942	0
194	20230913	161900	145071731	1942	1942	1942	1942	0
195	20230913	161800	145071731	1942	1942	1942	1942	0
196	20230913	161700	145071731	1942	1942	1942	1942	0
197	20230913	161600	145071731	1942	1942	1942	1942	0
198	20230913	161500	145071731	1942	1942	1942	1942	0
199	20230913	161400	145071731	1942	1942	1942	1942	0
200	20230913	161300	145071731	1942	1942	1942	1942	0
201	20230913	161200	145071731	1942	1942	1942	1942	0
202	20230913	161100	145071731	1942	1942	1942	1942	0
203	20230913	161000	145071731	1942	1942	1942	1942	0
204	20230913	160900	145071731	1942	1942	1942	1942	0
205	20230913	160800	145071731	1942	1942	1942	1942	0
206	20230913	160700	145071731	1942	1942	1942	1942	0
207	20230913	160600	145071731	1942	1942	1942	1942	0
208	20230913	160500	145071731	1942	1942	1942	1942	0
209	20230913	160400	145071731	1942	1942	1942	1942	0
210	20230913	160300	145071731	1942	1942	1942	1942	0
211	20230913	160200	145071731	1942	1942	1942	1942	0
212	20230913	160100	145071731	1942	1942	1942	1942	3402
213	20230913	160000	145071731	1942	1942	1942	1942	0
214	20230913	155900	145071731	1942	1942	1942	1942	0
215	20230913	155800	145071731	1942	1942	1942	1942	0
216	20230913	155700	145071731	1942	1942	1942	1942	0
217	20230913	155600	145071731	1942	1942	1942	1942	0
218	20230913	155500	145071731	1942	1942	1942	1942	0
219	20230913	155400	145071731	1942	1942	1942	1942	0
220	20230913	155300	145071731	1942	1942	1942	1942	0
221	20230913	155200	145071731	1942	1942	1942	1942	0
222	20230913	155100	145071731	1942	1942	1942	1942	0
223	20230913	155000	145071731	1942	1942	1942	1942	0
224	20230913	154900	145071731	1942	1942	1942	1942	0
225	20230913	154800	145071731	1942	1942	1942	1942	0
226	20230913	154700	145071731	1942	1942	1942	1942	0
227	20230913	154600	145071731	1942	1942	1942	1942	0
228	20230913	154500	145071731	1942	1942	1942	1942	0
229	20230913	154400	145071731	1942	1942	1942	1942	0
230	20230913	154300	145071731	1942	1942	1942	1942	0
231	20230913	154200	145071731	1942	1942	1942	1942	0
232	20230913	154100	145071731	1942	1942	1942	1942	0
233	20230913	154000	145071731	1942	1942	1942	1942	0
234	20230913	153900	145071731	1942	1942	1942	1942	0
235	20230913	153800	145071731	1942	1942	1942	1942	0
236	20230913	153700	145071731	1942	1942	1942	1942	0
237	20230913	153600	145071731	1942	1942	1942	1942	0
238	20230913	153500	145071731	1942	1942	1942	1942	0
239	20230913	153400	145071731	1942	1942	1942	1942	0
240	20230913	153300	145071731	1942	1942	1942	1942	0
241	20230913	153200	145071731	1942	1942	1942	1942	0
242	20230913	153100	145071731	1942	1942	1942	1942	3402
243	20230913	153000	145071731	1942	1942	1942	1942	3402
244	20230913	152900	138465047	1983	1983	1983	1983	0
245	20230913	152800	138465047	1983	1983	1983	1983	0
246	20230913	152700	138465047	1983	1983	1983	1983	0
247	20230913	152600	138465047	1983	1983	1983	1983	0
248	20230913	152500	138465047	1983	1983	1983	1983	0
249	20230913	152400	138465047	1983	1983	1983	1983	0
250	20230913	152300	138465047	1983	1983	1983	1983	0
251	20230913	152200	138465047	1983	1983	1983	1983	0
252	20230913	152100	138465047	1983	1983	1983	1983	0
253	20230913	152000	138465047	1983	1983	1983	1983	0
254	20230913	151900	138465047	1983	1985	1985	1983	234
255	20230913	151800	138000953	1983	1983	1983	1983	0
256	20230913	151700	138000953	1983	1983	1983	1983	0
257	20230913	151600	138000953	1983	1983	1983	1983	0
258	20230913	151500	138000953	1983	1983	1983	1983	0
259	20230913	151400	138000953	1983	1983	1983	1983	0
260	20230913	151300	138000953	1983	1996	1996	1983	10176
261	20230913	151200	117749010	1996	1996	1996	1996	0
262	20230913	151100	117749010	1996	1996	1996	1996	0
263	20230913	151000	117749010	1996	1996	1996	1996	0
264	20230913	150900	117749010	1996	1996	1996	1996	0
265	20230913	150800	117749010	1996	1996	1996	1996	0
266	20230913	150700	117749010	1996	1998	1998	1996	138
267	20230913	150600	117473560	1998	1998	1998	1998	0
268	20230913	150500	117473560	1998	1998	1998	1998	0
269	20230913	150400	117473560	1998	1998	1998	1998	107
270	20230913	150300	117259774	1996	1996	1996	1996	0
271	20230913	150200	117259774	1996	1996	1996	1996	0
272	20230913	150100	117259774	1996	1996	1996	1996	0
273	20230913	150000	117259774	1996	1996	1996	1996	0
274	20230913	145900	117259774	1996	1996	1996	1996	0
275	20230913	145800	117259774	1996	1996	1996	1996	32
276	20230913	145700	117195902	1996	1996	1996	1996	0
277	20230913	145600	117195902	1996	1996	1996	1996	18
278	20230913	145500	117159974	1994	1994	1994	1994	1006
279	20230913	145400	115154010	1993	1993	1993	1993	0
280	20230913	145300	115154010	1993	1993	1993	1993	0
281	20230913	145200	115154010	1993	1993	1993	1993	0
282	20230913	145100	115154010	1993	1993	1993	1993	0
283	20230913	145000	115154010	1993	1993	1993	1993	0
284	20230913	144900	115154010	1993	1993	1993	1993	0
285	20230913	144800	115154010	1993	1993	1993	1993	0
286	20230913	144700	115154010	1993	1993	1993	1993	0
287	20230913	144600	115154010	1993	1993	1993	1993	0
288	20230913	144500	115154010	1993	1993	1993	1993	1011
289	20230913	144400	113139087	1994	1994	1994	1994	1
290	20230913	144300	113137093	1992	1992	1992	1992	0
291	20230913	144200	113137093	1992	1992	1992	1992	0
292	20230913	144100	113137093	1992	1992	1992	1992	0
293	20230913	144000	113137093	1992	1992	1992	1992	0
294	20230913	143900	113137093	1992	1992	1992	1992	0
295	20230913	143800	113137093	1992	1992	1992	1992	0
296	20230913	143700	113137093	1992	1992	1992	1992	0
297	20230913	143600	113137093	1992	1992	1992	1992	0
298	20230913	143500	113137093	1992	1992	1992	1992	0
299	20230913	143400	113137093	1992	1992	1992	1992	0
300	20230913	143300	113137093	1992	1992	1992	1992	0
301	20230913	143200	113137093	1992	1992	1992	1992	0
302	20230913	143100	113137093	1992	1992	1992	1992	0
303	20230913	143000	113137093	1992	1992	1992	1992	0
304	20230913	142900	113137093	1992	2005	2005	1992	10370
305	20230913	142800	92445621	2020	2020	2020	2020	165
306	20230913	142700	92112321	2020	2020	2020	2020	0
307	20230913	142600	92112321	2020	2020	2020	2020	0
308	20230913	142500	92112321	2020	2020	2020	2020	0
309	20230913	142400	92112321	2020	2020	2020	2020	0
310	20230913	142300	92112321	2020	2020	2020	2020	0
311	20230913	142200	92112321	2020	2020	2020	2020	0
312	20230913	142100	92112321	2020	2020	2020	2020	0
313	20230913	142000	92112321	2020	2020	2020	2020	0
314	20230913	141900	92112321	2020	2020	2020	2020	0
315	20230913	141800	92112321	2020	2020	2020	2020	1
316	20230913	141700	92110301	2020	2020	2020	2020	0
317	20230913	141600	92110301	2020	2020	2020	2020	50
318	20230913	141500	92009301	2020	2020	2020	2020	0
319	20230913	141400	92009301	2020	2020	2020	2020	0
320	20230913	141300	92009301	2020	2020	2020	2020	137
321	20230913	141200	91732561	2020	2020	2020	2020	0
322	20230913	141100	91732561	2020	2020	2020	2020	0
323	20230913	141000	91732561	2020	2020	2020	2020	0
324	20230913	140900	91732561	2020	2020	2020	2020	0
325	20230913	140800	91732561	2020	2020	2020	2020	0
326	20230913	140700	91732561	2020	2020	2020	2020	0
327	20230913	140600	91732561	2020	2020	2020	2020	0
328	20230913	140500	91732561	2020	2020	2020	2020	10
329	20230913	140400	91712361	2020	2020	2020	2020	0
330	20230913	140300	91712361	2020	2020	2020	2020	0
331	20230913	140200	91712361	2020	2020	2020	2020	0
332	20230913	140100	91712361	2020	2020	2020	2020	10
333	20230913	140000	91692161	2020	2020	2020	2020	0
334	20230913	135900	91692161	2020	2020	2020	2020	10
335	20230913	135800	91671961	2020	2020	2020	2020	1
336	20230913	135700	91669941	2015	2015	2015	2015	0
337	20230913	135600	91669941	2015	2015	2015	2015	0
338	20230913	135500	91669941	2015	2015	2015	2015	0
339	20230913	135400	91669941	2015	2015	2015	2015	0
340	20230913	135300	91669941	2015	2015	2015	2015	0
341	20230913	135200	91669941	2015	2015	2015	2015	0
342	20230913	135100	91669941	2015	2015	2015	2015	0
343	20230913	135000	91669941	2015	2015	2015	2015	0
344	20230913	134900	91669941	2015	2015	2015	2015	0
345	20230913	134800	91669941	2015	2015	2015	2015	2866
346	20230913	134700	85894951	2010	2010	2010	2010	10
347	20230913	134600	85874851	2015	2015	2015	2015	0
348	20230913	134500	85874851	2015	2015	2015	2015	0
349	20230913	134400	85874851	2015	2015	2015	2015	0
350	20230913	134300	85874851	2015	2015	2015	2015	0
351	20230913	134200	85874851	2015	2015	2015	2015	0
352	20230913	134100	85874851	2015	2015	2015	2015	1200
353	20230913	134000	83456851	2015	2015	2015	2015	0
354	20230913	133900	83456851	2015	2015	2015	2015	0
355	20230913	133800	83456851	2015	2015	2015	2015	0
356	20230913	133700	83456851	2015	2015	2015	2015	0
357	20230913	133600	83456851	2015	2015	2015	2015	7
358	20230913	133500	83442746	2010	2010	2010	2010	0
359	20230913	133400	83442746	2010	2010	2010	2010	0
360	20230913	133300	83442746	2010	2010	2010	2010	0
361	20230913	133200	83442746	2010	2010	2010	2010	0
362	20230913	133100	83442746	2010	2010	2010	2010	0
363	20230913	133000	83442746	2010	2010	2010	2010	0
364	20230913	132900	83442746	2010	2010	2010	2010	0
365	20230913	132800	83442746	2010	2010	2010	2010	0
366	20230913	132700	83442746	2010	2010	2010	2010	0
367	20230913	132600	83442746	2010	2010	2010	2010	0
368	20230913	132500	83442746	2010	2010	2010	2010	29
369	20230913	132400	83384456	2000	2000	2000	2000	0
370	20230913	132300	83384456	2000	2000	2000	2000	0
371	20230913	132200	83384456	2000	2000	2000	2000	0
372	20230913	132100	83384456	2000	2000	2000	2000	0
373	20230913	132000	83384456	2000	2000	2000	2000	0
374	20230913	131900	83384456	2000	2000	2000	2000	0
375	20230913	131800	83384456	2000	2000	2000	2000	0
376	20230913	131700	83384456	2000	2000	2000	2000	0
377	20230913	131600	83384456	2000	2000	2000	2000	0
378	20230913	131500	83384456	2000	2000	2000	2000	0
379	20230913	131400	83384456	2000	2000	2000	2000	0
380	20230913	131300	83384456	2000	2000	2000	2000	0
381	20230913	131200	83384456	2000	2000	2000	2000	0
382	20230913	131100	83384456	2000	2005	2005	2000	90
383	20230913	131000	83204301	2005	2005	2005	2005	0
384	20230913	130900	83204301	2005	2005	2005	2005	0
385	20230913	130800	83204301	2005	2005	2005	2005	26
386	20230913	130700	83152171	2010	2010	2010	2010	0
387	20230913	130600	83152171	2010	2010	2010	2010	0
388	20230913	130500	83152171	2010	2010	2010	2010	0
389	20230913	130400	83152171	2010	2010	2010	2010	0
390	20230913	130300	83152171	2010	2010	2010	2010	20
391	20230913	130200	83111971	2005	2005	2005	2005	0
392	20230913	130100	83111971	2005	2005	2005	2005	0
393	20230913	130000	83111971	2005	2005	2005	2005	0
394	20230913	125900	83111971	2005	2005	2005	2005	0
395	20230913	125800	83111971	2005	2005	2005	2005	0
396	20230913	125700	83111971	2005	2005	2005	2005	0
397	20230913	125600	83111971	2005	2005	2005	2005	0
398	20230913	125500	83111971	2005	2005	2005	2005	0
399	20230913	125400	83111971	2005	2005	2005	2005	0
400	20230913	125300	83111971	2005	2005	2005	2005	580
401	20230913	125200	81949071	2010	2010	2010	2010	0
402	20230913	125100	81949071	2010	2010	2010	2010	0
403	20230913	125000	81949071	2010	2010	2010	2010	0
404	20230913	124900	81949071	2010	2010	2010	2010	0
405	20230913	124800	81949071	2010	2010	2010	2010	0
406	20230913	124700	81949071	2010	2010	2010	2010	0
407	20230913	124600	81949071	2010	2010	2010	2010	0
408	20230913	124500	81949071	2010	2010	2010	2010	0
409	20230913	124400	81949071	2010	2010	2010	2010	0
410	20230913	124300	81949071	2010	2010	2010	2010	0
411	20230913	124200	81949071	2010	2010	2010	2010	0
412	20230913	124100	81949071	2010	2010	2010	2010	0
413	20230913	124000	81949071	2010	2010	2010	2010	0
414	20230913	123900	81949071	2010	2010	2010	2010	0
415	20230913	123800	81949071	2010	2010	2010	2010	0
416	20230913	123700	81949071	2010	2010	2010	2010	0
417	20230913	123600	81949071	2010	2010	2010	2010	0
418	20230913	123500	81949071	2010	2010	2010	2010	0
419	20230913	123400	81949071	2010	2010	2010	2010	0
420	20230913	123300	81949071	2010	2010	2010	2010	0
421	20230913	123200	81949071	2010	2010	2010	2010	1
422	20230913	123100	81947061	2005	2005	2005	2005	235
423	20230913	123000	81475886	2010	2010	2010	2010	0
424	20230913	122900	81475886	2010	2005	2010	2005	211
425	20230913	122800	81052826	2005	2005	2005	2005	1
426	20230913	122700	81050821	1995	1995	1995	1995	0
427	20230913	122600	81050821	1995	1995	1995	1995	0
428	20230913	122500	81050821	1995	1995	1995	1995	0
429	20230913	122400	81050821	1995	1995	1995	1995	0
430	20230913	122300	81050821	1995	1995	1995	1995	0
431	20230913	122200	81050821	1995	1995	1995	1995	0
432	20230913	122100	81050821	1995	1995	1995	1995	0
433	20230913	122000	81050821	1995	1995	1995	1995	0
434	20230913	121900	81050821	1995	1995	1995	1995	0
435	20230913	121800	81050821	1995	1995	1995	1995	0
436	20230913	121700	81050821	1995	1995	1995	1995	0
437	20230913	121600	81050821	1995	1995	1995	1995	0
438	20230913	121500	81050821	1995	1995	1995	1995	0
439	20230913	121400	81050821	1995	1996	1996	1995	265
440	20230913	121300	80522145	1995	1995	1995	1995	0
441	20230913	121200	80522145	1995	1995	1995	1995	0
442	20230913	121100	80522145	1995	1995	1995	1995	0
443	20230913	121000	80522145	1995	1995	1995	1995	0
444	20230913	120900	80522145	1995	1995	1995	1995	0
445	20230913	120800	80522145	1995	1995	1995	1995	0
446	20230913	120700	80522145	1995	1995	1995	1995	0
447	20230913	120600	80522145	1995	1995	1995	1995	0
448	20230913	120500	80522145	1995	1995	1995	1995	0
449	20230913	120400	80522145	1995	1995	1995	1995	0
450	20230913	120300	80522145	1995	1995	1995	1995	0
451	20230913	120200	80522145	1995	1995	1995	1995	0
452	20230913	120100	80522145	1995	1995	1995	1995	266
453	20230913	120000	79991475	1994	1997	1997	1994	264
454	20230913	115900	79464588	1995	1995	1995	1995	0
455	20230913	115800	79464588	1995	1995	1995	1995	0
456	20230913	115700	79464588	1995	1995	1995	1995	0
457	20230913	115600	79464588	1995	1995	1995	1995	0
458	20230913	115500	79464588	1995	1995	1995	1995	0
459	20230913	115400	79464588	1995	1995	1995	1995	0
460	20230913	115300	79464588	1995	1995	1995	1995	0
461	20230913	115200	79464588	1995	1995	1995	1995	0
462	20230913	115100	79464588	1995	1995	1995	1995	0
463	20230913	115000	79464588	1995	1995	1995	1995	0
464	20230913	114900	79464588	1995	1995	1995	1995	0
465	20230913	114800	79464588	1995	1995	1995	1995	0
466	20230913	114700	79464588	1995	1995	1995	1995	0
467	20230913	114600	79464588	1995	1995	1995	1995	0
468	20230913	114500	79464588	1995	1995	1995	1995	0
469	20230913	114400	79464588	1995	1995	1995	1995	0
470	20230913	114300	79464588	1995	1995	1995	1995	2500
471	20230913	114200	74477088	1995	1995	1995	1995	0
472	20230913	114100	74477088	1995	1995	1995	1995	0
473	20230913	114000	74477088	1995	1995	1995	1995	0
474	20230913	113900	74477088	1995	1995	1995	1995	0
475	20230913	113800	74477088	1995	1995	1995	1995	0
476	20230913	113700	74477088	1995	1995	1995	1995	0
477	20230913	113600	74477088	1995	1995	1995	1995	0
478	20230913	113500	74477088	1995	1995	1995	1995	0
479	20230913	113400	74477088	1995	1995	1995	1995	0
480	20230913	113300	74477088	1995	1995	1995	1995	0
481	20230913	113200	74477088	1995	1995	1995	1995	0
482	20230913	113100	74477088	1995	1995	1995	1995	0
483	20230913	113000	74477088	1995	1995	1995	1995	0
484	20230913	112900	74477088	1995	1995	1995	1995	0
485	20230913	112800	74477088	1995	1995	1995	1995	0
486	20230913	112700	74477088	1995	1995	1995	1995	0
487	20230913	112600	74477088	1995	1995	1995	1995	0
488	20230913	112500	74477088	1995	1995	1995	1995	100
489	20230913	112400	74277588	1995	1996	1996	1995	250
490	20230913	112300	73778751	1995	1995	1995	1995	0
491	20230913	112200	73778751	1995	1995	1995	1995	0
492	20230913	112100	73778751	1995	1995	1995	1995	0
493	20230913	112000	73778751	1995	1995	1995	1995	0
494	20230913	111900	73778751	1995	1995	1995	1995	0
495	20230913	111800	73778751	1995	1995	1995	1995	0
496	20230913	111700	73778751	1995	1995	1995	1995	0
497	20230913	111600	73778751	1995	1995	1995	1995	20
498	20230913	111500	73738851	1995	1995	1995	1995	256
499	20230913	111400	73228131	1996	1996	1996	1996	20
500	20230913	111300	73188211	1996	1996	1996	1996	201
501	20230913	111200	72787015	1996	2010	2010	1996	669
502	20230913	111100	71451677	1996	1996	1996	1996	0
503	20230913	111000	71451677	1996	1996	1996	1996	0
504	20230913	110900	71451677	1996	1996	1996	1996	0
505	20230913	110800	71451677	1996	1996	1996	1996	0
506	20230913	110700	71451677	1996	1996	1996	1996	166
507	20230913	110600	71120341	1995	1995	1995	1995	0
508	20230913	110500	71120341	1995	1995	1995	1995	0
509	20230913	110400	71120341	1995	1996	1996	1995	2001
510	20230913	110300	67126717	1996	1996	1996	1996	0
511	20230913	110200	67126717	1996	1997	1997	1996	1666
512	20230913	110100	63800791	1998	1998	1998	1998	0
513	20230913	110000	63800791	1998	1998	1998	1998	0
514	20230913	105900	63800791	1998	1998	1998	1998	0
515	20230913	105800	63800791	1998	1999	1999	1998	1161
516	20230913	105700	61481052	1999	2000	2000	1999	1000
517	20230913	105600	59482001	2010	2010	2010	2010	0
518	20230913	105500	59482001	2010	2010	2010	2010	964
519	20230913	105400	57544361	2010	2010	2010	2010	0
520	20230913	105300	57544361	2010	2010	2010	2010	536
521	20230913	105200	56467001	2010	2010	2010	2010	0
522	20230913	105100	56467001	2010	2010	2010	2010	3
523	20230913	105000	56460971	1998	1998	1998	1998	0
524	20230913	104900	56460971	1998	1998	1998	1998	0
525	20230913	104800	56460971	1998	1998	1998	1998	0
526	20230913	104700	56460971	1998	1998	1998	1998	11
527	20230913	104600	56438993	1998	2010	2015	1998	305
528	20230913	104500	55825924	1998	1998	1998	1998	10
529	20230913	104400	55805944	1997	1999	1999	1997	1675
530	20230913	104300	52460810	1998	1998	1998	1998	10
531	20230913	104200	52440830	1999	1999	1999	1999	0
532	20230913	104100	52440830	1999	1999	1999	1999	0
533	20230913	104000	52440830	1999	1999	1999	1999	485
534	20230913	103900	51471315	1999	2000	2000	1999	403
535	20230913	103800	50665538	1999	1999	1999	1999	0
536	20230913	103700	50665538	1999	1999	1999	1999	0
537	20230913	103600	50665538	1999	1999	1999	1999	0
538	20230913	103500	50665538	1999	1999	1999	1999	323
539	20230913	103400	50019861	2000	2000	2000	2000	200
540	20230913	103300	49619861	2010	2010	2010	2010	523
541	20230913	103200	48568631	2005	2000	2005	1997	684
542	20230913	103100	47201919	1998	2010	2010	1998	418
543	20230913	103000	46366186	2010	2010	2010	1999	4394
544	20230913	102900	37563155	2010	2015	2015	2010	474
545	20230913	102800	36610405	2020	2020	2020	2020	0
546	20230913	102700	36610405	2020	2020	2020	2020	0
547	20230913	102600	36610405	2020	2020	2020	2020	31
548	20230913	102500	36547785	2020	2020	2020	2020	0
549	20230913	102400	36547785	2020	2005	2020	2005	4283
550	20230913	102300	27898455	2005	2010	2010	2005	2011
551	20230913	102200	23863640	2010	2015	2015	2010	1159
552	20230913	102100	21534035	2015	2020	2020	2015	1345
553	20230913	102000	18821360	2035	2035	2035	2035	0
554	20230913	101900	18821360	2035	2035	2035	2035	0
555	20230913	101800	18821360	2035	2035	2035	2035	0
556	20230913	101700	18821360	2035	2035	2035	2035	0
557	20230913	101600	18821360	2035	2035	2035	2035	20
558	20230913	101500	18780660	2045	2045	2045	2045	0
559	20230913	101400	18780660	2045	2045	2045	2045	0
560	20230913	101300	18780660	2045	2045	2045	2045	0
561	20230913	101200	18780660	2045	2045	2045	2045	0
562	20230913	101100	18780660	2045	2045	2045	2045	0
563	20230913	101000	18780660	2045	2045	2045	2045	0
564	20230913	100900	18780660	2045	2045	2045	2045	0
565	20230913	100800	18780660	2045	2025	2045	2025	300
566	20230913	100700	18168230	2015	2015	2015	2015	9
567	20230913	100600	18150095	2015	2015	2015	2015	0
568	20230913	100500	18150095	2015	2015	2015	2015	0
569	20230913	100400	18150095	2015	2015	2015	2015	0
570	20230913	100300	18150095	2015	2015	2015	2015	0
571	20230913	100200	18150095	2015	2015	2015	2015	490
572	20230913	100100	17162745	2015	2015	2015	2015	0
573	20230913	100000	17162745	2015	2015	2015	2015	0
574	20230913	095900	17162745	2015	2015	2015	2015	0
575	20230913	095800	17162745	2015	2015	2015	2015	11
576	20230913	095700	17140580	2020	2020	2020	2020	0
577	20230913	095600	17140580	2020	2020	2020	2020	0
578	20230913	095500	17140580	2020	2020	2020	2020	0
579	20230913	095400	17140580	2020	2020	2020	2020	0
580	20230913	095300	17140580	2020	2020	2020	2020	58
581	20230913	095200	17023420	2020	2020	2020	2020	177
582	20230913	095100	16665880	2020	2020	2020	2020	0
583	20230913	095000	16665880	2020	2020	2020	2020	0
584	20230913	094900	16665880	2020	2020	2020	2020	0
585	20230913	094800	16665880	2020	2020	2020	2020	110
586	20230913	094700	16443680	2020	2025	2025	2020	713
587	20230913	094600	15002920	2030	2030	2030	2030	0
588	20230913	094500	15002920	2030	2030	2030	2030	0
589	20230913	094400	15002920	2030	2030	2030	2030	0
590	20230913	094300	15002920	2030	2030	2030	2030	0
591	20230913	094200	15002920	2030	2030	2030	2030	0
592	20230913	094100	15002920	2030	2030	2030	2030	0
593	20230913	094000	15002920	2030	2030	2030	2030	0
594	20230913	093900	15002920	2030	2020	2030	2020	613
595	20230913	093800	13764190	2025	2025	2025	2025	0
596	20230913	093700	13764190	2025	2025	2025	2025	0
597	20230913	093600	13764190	2025	2025	2025	2025	0
598	20230913	093500	13764190	2025	2025	2025	2025	0
599	20230913	093400	13764190	2025	2025	2025	2025	0
600	20230913	093300	13764190	2025	2025	2025	2025	0
601	20230913	093200	13764190	2025	2025	2025	2025	0
602	20230913	093100	13764190	2025	2025	2025	2025	0
603	20230913	093000	13764190	2025	2025	2025	2025	0
604	20230913	092900	13764190	2025	2025	2025	2025	0
605	20230913	092800	13764190	2025	2025	2025	2025	0
606	20230913	092700	13764190	2025	2025	2025	2025	0
607	20230913	092600	13764190	2025	2025	2025	2025	0
608	20230913	092500	13764190	2025	2025	2025	2025	0
609	20230913	092400	13764190	2025	2025	2025	2025	0
610	20230913	092300	13764190	2025	2025	2025	2025	0
611	20230913	092200	13764190	2025	2025	2025	2025	0
612	20230913	092100	13764190	2025	2025	2025	2025	0
613	20230913	092000	13764190	2025	2025	2025	2025	0
614	20230913	091900	13764190	2025	2025	2025	2025	23
615	20230913	091800	13717615	2025	2010	2025	2010	615
616	20230913	091700	12479115	2010	2010	2010	2010	0
617	20230913	091600	12479115	2010	2020	2020	2010	2432
618	20230913	091500	7580550	2030	2030	2030	2030	117
619	20230913	091400	7343040	2030	2035	2035	2030	550
620	20230913	091300	6225540	2030	2040	2040	2025	20
621	20230913	091200	6184900	2045	2045	2045	2045	0
622	20230913	091100	6184900	2045	2045	2045	2045	0
623	20230913	091000	6184900	2045	2045	2045	2045	0
624	20230913	090900	6184900	2045	2045	2045	2045	0
625	20230913	090800	6184900	2045	2045	2045	2045	0
626	20230913	090700	6184900	2045	2045	2045	2045	0
627	20230913	090600	6184900	2045	2045	2045	2045	3
628	20230913	090500	6178765	2050	2050	2050	2050	2
629	20230913	090400	6174665	2050	2050	2050	2050	0
630	20230913	090300	6174665	2050	2050	2050	2050	0
631	20230913	090200	6174665	2050	2050	2050	2050	0
632	20230913	090100	6174665	2050	2060	2060	2050	10
633	20230913	090000	6154080	2060	2070	2070	2060	2972