KissMeData/036000/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191100	22533119	2010	2010	2010	2010	2010
3	20230907	191000	22533119	2010	2010	2010	2010	0
4	20230907	190900	22533119	2010	2010	2010	2010	0
5	20230907	190800	22533119	2010	2010	2010	2010	0
6	20230907	190700	22533119	2010	2010	2010	2010	0
7	20230907	190600	22533119	2010	2010	2010	2010	0
8	20230907	190500	22533119	2010	2010	2010	2010	0
9	20230907	190400	22533119	2010	2010	2010	2010	0
10	20230907	190300	22533119	2010	2010	2010	2010	0
11	20230907	190200	22533119	2010	2010	2010	2010	0
12	20230907	190100	22533119	2010	2010	2010	2010	0
13	20230907	190000	22533119	2010	2010	2010	2010	0
14	20230907	185900	22533119	2010	2010	2010	2010	0
15	20230907	185800	22533119	2010	2010	2010	2010	0
16	20230907	185700	22533119	2010	2010	2010	2010	0
17	20230907	185600	22533119	2010	2010	2010	2010	0
18	20230907	185500	22533119	2010	2010	2010	2010	0
19	20230907	185400	22533119	2010	2010	2010	2010	0
20	20230907	185300	22533119	2010	2010	2010	2010	0
21	20230907	185200	22533119	2010	2010	2010	2010	0
22	20230907	185100	22533119	2010	2010	2010	2010	0
23	20230907	185000	22533119	2010	2010	2010	2010	0
24	20230907	184900	22533119	2010	2010	2010	2010	0
25	20230907	184800	22533119	2010	2010	2010	2010	0
26	20230907	184700	22533119	2010	2010	2010	2010	0
27	20230907	184600	22533119	2010	2010	2010	2010	0
28	20230907	184500	22533119	2010	2010	2010	2010	0
29	20230907	184400	22533119	2010	2010	2010	2010	0
30	20230907	184300	22533119	2010	2010	2010	2010	0
31	20230907	184200	22533119	2010	2010	2010	2010	0
32	20230907	184100	22533119	2010	2010	2010	2010	2010
33	20230907	184000	22533119	2010	2010	2010	2010	0
34	20230907	183900	22533119	2010	2010	2010	2010	0
35	20230907	183800	22533119	2010	2010	2010	2010	0
36	20230907	183700	22533119	2010	2010	2010	2010	0
37	20230907	183600	22533119	2010	2010	2010	2010	0
38	20230907	183500	22533119	2010	2010	2010	2010	0
39	20230907	183400	22533119	2010	2010	2010	2010	0
40	20230907	183300	22533119	2010	2010	2010	2010	0
41	20230907	183200	22533119	2010	2010	2010	2010	0
42	20230907	183100	22533119	2010	2010	2010	2010	0
43	20230907	183000	22533119	2010	2010	2010	2010	0
44	20230907	182900	22533119	2010	2010	2010	2010	0
45	20230907	182800	22533119	2010	2010	2010	2010	0
46	20230907	182700	22533119	2010	2010	2010	2010	0
47	20230907	182600	22533119	2010	2010	2010	2010	0
48	20230907	182500	22533119	2010	2010	2010	2010	0
49	20230907	182400	22533119	2010	2010	2010	2010	0
50	20230907	182300	22533119	2010	2010	2010	2010	0
51	20230907	182200	22533119	2010	2010	2010	2010	0
52	20230907	182100	22533119	2010	2010	2010	2010	0
53	20230907	182000	22533119	2010	2010	2010	2010	0
54	20230907	181900	22533119	2010	2010	2010	2010	0
55	20230907	181800	22533119	2010	2010	2010	2010	0
56	20230907	181700	22533119	2010	2010	2010	2010	0
57	20230907	181600	22533119	2010	2010	2010	2010	0
58	20230907	181500	22533119	2010	2010	2010	2010	0
59	20230907	181400	22533119	2010	2010	2010	2010	0
60	20230907	181300	22533119	2010	2010	2010	2010	0
61	20230907	181200	22533119	2010	2010	2010	2010	0
62	20230907	181100	22533119	2010	2010	2010	2010	2010
63	20230907	181000	22533119	2010	2010	2010	2010	0
64	20230907	180900	22533119	2010	2010	2010	2010	0
65	20230907	180800	22533119	2010	2010	2010	2010	0
66	20230907	180700	22533119	2010	2010	2010	2010	0
67	20230907	180600	22533119	2010	2010	2010	2010	0
68	20230907	180500	22533119	2010	2010	2010	2010	0
69	20230907	180400	22533119	2010	2010	2010	2010	0
70	20230907	180300	22533119	2010	2010	2010	2010	0
71	20230907	180200	22533119	2010	2010	2010	2010	0
72	20230907	180100	22533119	2010	2010	2010	2010	0
73	20230907	180000	22533119	2010	2010	2010	2010	0
74	20230907	175900	22533119	2010	2010	2010	2010	0
75	20230907	175800	22533119	2010	2010	2010	2010	0
76	20230907	175700	22533119	2010	2010	2010	2010	0
77	20230907	175600	22533119	2010	2010	2010	2010	0
78	20230907	175500	22533119	2010	2010	2010	2010	0
79	20230907	175400	22533119	2010	2010	2010	2010	0
80	20230907	175300	22533119	2010	2010	2010	2010	0
81	20230907	175200	22533119	2010	2010	2010	2010	0
82	20230907	175100	22533119	2010	2010	2010	2010	0
83	20230907	175000	22533119	2010	2010	2010	2010	0
84	20230907	174900	22533119	2010	2010	2010	2010	0
85	20230907	174800	22533119	2010	2010	2010	2010	0
86	20230907	174700	22533119	2010	2010	2010	2010	0
87	20230907	174600	22533119	2010	2010	2010	2010	0
88	20230907	174500	22533119	2010	2010	2010	2010	0
89	20230907	174400	22533119	2010	2010	2010	2010	0
90	20230907	174300	22533119	2010	2010	2010	2010	0
91	20230907	174200	22533119	2010	2010	2010	2010	0
92	20230907	174100	22533119	2010	2010	2010	2010	2010
93	20230907	174000	22533119	2010	2010	2010	2010	0
94	20230907	173900	22533119	2010	2010	2010	2010	0
95	20230907	173800	22533119	2010	2010	2010	2010	0
96	20230907	173700	22533119	2010	2010	2010	2010	0
97	20230907	173600	22533119	2010	2010	2010	2010	0
98	20230907	173500	22533119	2010	2010	2010	2010	0
99	20230907	173400	22533119	2010	2010	2010	2010	0
100	20230907	173300	22533119	2010	2010	2010	2010	0
101	20230907	173200	22533119	2010	2010	2010	2010	0
102	20230907	173100	22533119	2010	2010	2010	2010	0
103	20230907	173000	22533119	2010	2010	2010	2010	0
104	20230907	172900	22533119	2010	2010	2010	2010	0
105	20230907	172800	22533119	2010	2010	2010	2010	0
106	20230907	172700	22533119	2010	2010	2010	2010	0
107	20230907	172600	22533119	2010	2010	2010	2010	0
108	20230907	172500	22533119	2010	2010	2010	2010	0
109	20230907	172400	22533119	2010	2010	2010	2010	0
110	20230907	172300	22533119	2010	2010	2010	2010	0
111	20230907	172200	22533119	2010	2010	2010	2010	0
112	20230907	172100	22533119	2010	2010	2010	2010	0
113	20230907	172000	22533119	2010	2010	2010	2010	0
114	20230907	171900	22533119	2010	2010	2010	2010	0
115	20230907	171800	22533119	2010	2010	2010	2010	0
116	20230907	171700	22533119	2010	2010	2010	2010	0
117	20230907	171600	22533119	2010	2010	2010	2010	0
118	20230907	171500	22533119	2010	2010	2010	2010	0
119	20230907	171400	22533119	2010	2010	2010	2010	0
120	20230907	171300	22533119	2010	2010	2010	2010	0
121	20230907	171200	22533119	2010	2010	2010	2010	0
122	20230907	171100	22533119	2010	2010	2010	2010	2010
123	20230907	171000	22533119	2010	2010	2010	2010	0
124	20230907	170900	22533119	2010	2010	2010	2010	0
125	20230907	170800	22533119	2010	2010	2010	2010	0
126	20230907	170700	22533119	2010	2010	2010	2010	0
127	20230907	170600	22533119	2010	2010	2010	2010	0
128	20230907	170500	22533119	2010	2010	2010	2010	0
129	20230907	170400	22533119	2010	2010	2010	2010	0
130	20230907	170300	22533119	2010	2010	2010	2010	0
131	20230907	170200	22533119	2010	2010	2010	2010	0
132	20230907	170100	22533119	2010	2010	2010	2010	0
133	20230907	170000	22533119	2010	2010	2010	2010	0
134	20230907	165900	22533119	2010	2010	2010	2010	0
135	20230907	165800	22533119	2010	2010	2010	2010	0
136	20230907	165700	22533119	2010	2010	2010	2010	0
137	20230907	165600	22533119	2010	2010	2010	2010	0
138	20230907	165500	22533119	2010	2010	2010	2010	0
139	20230907	165400	22533119	2010	2010	2010	2010	0
140	20230907	165300	22533119	2010	2010	2010	2010	0
141	20230907	165200	22533119	2010	2010	2010	2010	0
142	20230907	165100	22533119	2010	2010	2010	2010	0
143	20230907	165000	22533119	2010	2010	2010	2010	0
144	20230907	164900	22533119	2010	2010	2010	2010	0
145	20230907	164800	22533119	2010	2010	2010	2010	0
146	20230907	164700	22533119	2010	2010	2010	2010	0
147	20230907	164600	22533119	2010	2010	2010	2010	0
148	20230907	164500	22533119	2010	2010	2010	2010	0
149	20230907	164400	22533119	2010	2010	2010	2010	0
150	20230907	164300	22533119	2010	2010	2010	2010	0
151	20230907	164200	22533119	2010	2010	2010	2010	0
152	20230907	164100	22533119	2010	2010	2010	2010	2010
153	20230907	164000	22533119	2010	2010	2010	2010	0
154	20230907	163900	22533119	2010	2010	2010	2010	0
155	20230907	163800	22533119	2010	2010	2010	2010	0
156	20230907	163700	22533119	2010	2010	2010	2010	0
157	20230907	163600	22533119	2010	2010	2010	2010	0
158	20230907	163500	22533119	2010	2010	2010	2010	0
159	20230907	163400	22533119	2010	2010	2010	2010	0
160	20230907	163300	22533119	2010	2010	2010	2010	0
161	20230907	163200	22533119	2010	2010	2010	2010	0
162	20230907	163100	22533119	2010	2010	2010	2010	0
163	20230907	163000	22533119	2010	2010	2010	2010	0
164	20230907	162900	22533119	2010	2010	2010	2010	0
165	20230907	162800	22533119	2010	2010	2010	2010	0
166	20230907	162700	22533119	2010	2010	2010	2010	0
167	20230907	162600	22533119	2010	2010	2010	2010	0
168	20230907	162500	22533119	2010	2010	2010	2010	0
169	20230907	162400	22533119	2010	2010	2010	2010	0
170	20230907	162300	22533119	2010	2010	2010	2010	0
171	20230907	162200	22533119	2010	2010	2010	2010	0
172	20230907	162100	22533119	2010	2010	2010	2010	0
173	20230907	162000	22533119	2010	2010	2010	2010	0
174	20230907	161900	22533119	2010	2010	2010	2010	0
175	20230907	161800	22533119	2010	2010	2010	2010	0
176	20230907	161700	22533119	2010	2010	2010	2010	0
177	20230907	161600	22533119	2010	2010	2010	2010	0
178	20230907	161500	22533119	2010	2010	2010	2010	0
179	20230907	161400	22533119	2010	2010	2010	2010	0
180	20230907	161300	22533119	2010	2010	2010	2010	0
181	20230907	161200	22533119	2010	2010	2010	2010	0
182	20230907	161100	22533119	2010	2010	2010	2010	2010
183	20230907	161000	22533119	2010	2010	2010	2010	0
184	20230907	160900	22533119	2010	2010	2010	2010	0
185	20230907	160800	22533119	2010	2010	2010	2010	0
186	20230907	160700	22533119	2010	2010	2010	2010	0
187	20230907	160600	22533119	2010	2010	2010	2010	0
188	20230907	160500	22533119	2010	2010	2010	2010	0
189	20230907	160400	22533119	2010	2010	2010	2010	0
190	20230907	160300	22533119	2010	2010	2010	2010	0
191	20230907	160200	22533119	2010	2010	2010	2010	0
192	20230907	160100	22533119	2010	2010	2010	2010	0
193	20230907	160000	22533119	2010	2010	2010	2010	0
194	20230907	155900	22533119	2010	2010	2010	2010	0
195	20230907	155800	22533119	2010	2010	2010	2010	0
196	20230907	155700	22533119	2010	2010	2010	2010	0
197	20230907	155600	22533119	2010	2010	2010	2010	0
198	20230907	155500	22533119	2010	2010	2010	2010	0
199	20230907	155400	22533119	2010	2010	2010	2010	0
200	20230907	155300	22533119	2010	2010	2010	2010	0
201	20230907	155200	22533119	2010	2010	2010	2010	0
202	20230907	155100	22533119	2010	2010	2010	2010	0
203	20230907	155000	22533119	2010	2010	2010	2010	0
204	20230907	154900	22533119	2010	2010	2010	2010	0
205	20230907	154800	22533119	2010	2010	2010	2010	0
206	20230907	154700	22533119	2010	2010	2010	2010	0
207	20230907	154600	22533119	2010	2010	2010	2010	0
208	20230907	154500	22533119	2010	2010	2010	2010	0
209	20230907	154400	22533119	2010	2010	2010	2010	0
210	20230907	154300	22533119	2010	2010	2010	2010	0
211	20230907	154200	22533119	2010	2010	2010	2010	0
212	20230907	154100	22533119	2010	2010	2010	2010	2010
213	20230907	154000	22533119	2010	2010	2010	2010	0
214	20230907	153900	22533119	2010	2010	2010	2010	0
215	20230907	153800	22533119	2010	2010	2010	2010	0
216	20230907	153700	22533119	2010	2010	2010	2010	0
217	20230907	153600	22533119	2010	2010	2010	2010	0
218	20230907	153500	22533119	2010	2010	2010	2010	0
219	20230907	153400	22533119	2010	2010	2010	2010	0
220	20230907	153300	22533119	2010	2010	2010	2010	0
221	20230907	153200	22533119	2010	2010	2010	2010	0
222	20230907	153100	22533119	2010	2010	2010	2010	0
223	20230907	153000	22533119	2010	2010	2010	2010	2010
224	20230907	152900	18493019	1999	1999	1999	1999	0
225	20230907	152800	18493019	1999	1999	1999	1999	0
226	20230907	152700	18493019	1999	1999	1999	1999	0
227	20230907	152600	18493019	1999	1999	1999	1999	0
228	20230907	152500	18493019	1999	1999	1999	1999	0
229	20230907	152400	18493019	1999	1999	1999	1999	0
230	20230907	152300	18493019	1999	1999	1999	1999	0
231	20230907	152200	18493019	1999	1999	1999	1999	0
232	20230907	152100	18493019	1999	1999	1999	1999	0
233	20230907	152000	18493019	1999	1999	1999	1999	0
234	20230907	151900	18493019	1999	1999	1999	1954	7
235	20230907	151800	18479113	2000	1976	2000	1976	8
236	20230907	151700	18463273	1976	1957	1976	1957	300
237	20230907	151600	17876042	1957	1957	1957	1957	0
238	20230907	151500	17876042	1957	1957	1957	1957	9
239	20230907	151400	17858429	1957	1957	1957	1957	0
240	20230907	151300	17858429	1957	1957	1957	1957	20
241	20230907	151200	17819289	1957	1957	1957	1957	0
242	20230907	151100	17819289	1957	1957	1957	1957	0
243	20230907	151000	17819289	1957	1957	1957	1957	1
244	20230907	150900	17817332	1949	1949	1949	1949	0
245	20230907	150800	17817332	1949	1949	1949	1949	0
246	20230907	150700	17817332	1949	1949	1949	1949	0
247	20230907	150600	17817332	1949	1949	1949	1949	0
248	20230907	150500	17817332	1949	1949	1949	1949	0
249	20230907	150400	17817332	1949	1949	1949	1949	0
250	20230907	150300	17817332	1949	1949	1949	1949	0
251	20230907	150200	17817332	1949	1949	1949	1949	0
252	20230907	150100	17817332	1949	1949	1949	1949	0
253	20230907	150000	17817332	1949	1949	1949	1949	0
254	20230907	145900	17817332	1949	1949	1949	1949	0
255	20230907	145800	17817332	1949	1949	1949	1949	0
256	20230907	145700	17817332	1949	1949	1949	1949	0
257	20230907	145600	17817332	1949	1949	1949	1949	0
258	20230907	145500	17817332	1949	1949	1949	1949	0
259	20230907	145400	17817332	1949	1949	1949	1949	0
260	20230907	145300	17817332	1949	1949	1949	1949	0
261	20230907	145200	17817332	1949	1949	1949	1949	0
262	20230907	145100	17817332	1949	1949	1949	1949	0
263	20230907	145000	17817332	1949	1949	1949	1949	0
264	20230907	144900	17817332	1949	1949	1949	1949	0
265	20230907	144800	17817332	1949	1949	1949	1949	0
266	20230907	144700	17817332	1949	1949	1949	1949	6
267	20230907	144600	17805638	1949	1950	1950	1949	5
268	20230907	144500	17795889	1949	1949	1949	1949	7
269	20230907	144400	17782246	1948	1948	1948	1948	0
270	20230907	144300	17782246	1948	1948	1948	1948	17
271	20230907	144200	17749130	1948	1948	1948	1948	7
272	20230907	144100	17735494	1948	1948	1948	1948	0
273	20230907	144000	17735494	1948	1948	1948	1948	17
274	20230907	143900	17702378	1958	1958	1958	1958	7
275	20230907	143800	17688672	1947	1947	1947	1947	77
276	20230907	143700	17538753	1958	1958	1958	1958	0
277	20230907	143600	17538753	1958	1958	1958	1958	0
278	20230907	143500	17538753	1958	1958	1958	1958	0
279	20230907	143400	17538753	1958	1958	1958	1958	0
280	20230907	143300	17538753	1958	1958	1958	1958	0
281	20230907	143200	17538753	1958	1958	1958	1958	0
282	20230907	143100	17538753	1958	1958	1958	1958	0
283	20230907	143000	17538753	1958	1958	1958	1958	0
284	20230907	142900	17538753	1958	1958	1958	1958	0
285	20230907	142800	17538753	1958	1958	1958	1958	0
286	20230907	142700	17538753	1958	1958	1958	1958	0
287	20230907	142600	17538753	1958	1958	1958	1958	1
288	20230907	142500	17536795	1946	1946	1946	1946	1
289	20230907	142400	17534849	1959	1959	1959	1959	0
290	20230907	142300	17534849	1959	1959	1959	1959	0
291	20230907	142200	17534849	1959	1959	1959	1959	0
292	20230907	142100	17534849	1959	1959	1959	1959	0
293	20230907	142000	17534849	1959	1959	1959	1959	0
294	20230907	141900	17534849	1959	1947	1959	1947	600
295	20230907	141800	16366637	1947	1947	1947	1947	0
296	20230907	141700	16366637	1947	1947	1947	1947	15
297	20230907	141600	16337432	1959	1959	1959	1959	0
298	20230907	141500	16337432	1959	1959	1959	1959	1
299	20230907	141400	16335473	1947	1947	1947	1947	0
300	20230907	141300	16335473	1947	1947	1947	1947	0
301	20230907	141200	16335473	1947	1947	1947	1947	0
302	20230907	141100	16335473	1947	1947	1947	1947	0
303	20230907	141000	16335473	1947	1947	1947	1947	0
304	20230907	140900	16335473	1947	1947	1947	1947	0
305	20230907	140800	16335473	1947	1947	1947	1947	0
306	20230907	140700	16335473	1947	1947	1947	1947	0
307	20230907	140600	16335473	1947	1947	1947	1947	0
308	20230907	140500	16335473	1947	1947	1947	1947	0
309	20230907	140400	16335473	1947	1947	1947	1947	0
310	20230907	140300	16335473	1947	1947	1947	1947	0
311	20230907	140200	16335473	1947	1947	1947	1947	0
312	20230907	140100	16335473	1947	1949	1949	1947	1001
313	20230907	140000	14384789	1950	1950	1950	1950	0
314	20230907	135900	14384789	1950	1950	1950	1950	104
315	20230907	135800	14181989	1950	1950	1950	1950	0
316	20230907	135700	14181989	1950	1950	1950	1950	0
317	20230907	135600	14181989	1950	1950	1950	1950	0
318	20230907	135500	14181989	1950	1950	1950	1950	0
319	20230907	135400	14181989	1950	1950	1950	1950	0
320	20230907	135300	14181989	1950	1950	1950	1950	0
321	20230907	135200	14181989	1950	1950	1950	1950	0
322	20230907	135100	14181989	1950	1950	1950	1950	0
323	20230907	135000	14181989	1950	1950	1950	1950	15
324	20230907	134900	14152739	1951	1951	1951	1951	0
325	20230907	134800	14152739	1951	1951	1951	1951	0
326	20230907	134700	14152739	1951	1951	1951	1951	32
327	20230907	134600	14090307	1951	1951	1951	1951	0
328	20230907	134500	14090307	1951	1951	1951	1951	0
329	20230907	134400	14090307	1951	1951	1951	1951	0
330	20230907	134300	14090307	1951	1951	1951	1951	0
331	20230907	134200	14090307	1951	1951	1951	1951	0
332	20230907	134100	14090307	1951	1951	1951	1951	0
333	20230907	134000	14090307	1951	1951	1951	1951	0
334	20230907	133900	14090307	1951	1951	1951	1951	0
335	20230907	133800	14090307	1951	1951	1951	1951	0
336	20230907	133700	14090307	1951	1951	1951	1951	44
337	20230907	133600	14004463	1952	1952	1952	1952	0
338	20230907	133500	14004463	1952	1952	1952	1952	0
339	20230907	133400	14004463	1952	1952	1952	1952	0
340	20230907	133300	14004463	1952	1952	1952	1952	0
341	20230907	133200	14004463	1952	1952	1952	1952	0
342	20230907	133100	14004463	1952	1952	1952	1952	0
343	20230907	133000	14004463	1952	1952	1952	1952	14
344	20230907	132900	13977135	1953	1953	1953	1953	0
345	20230907	132800	13977135	1953	1953	1953	1953	4
346	20230907	132700	13969323	1951	1951	1951	1951	0
347	20230907	132600	13969323	1951	1951	1951	1951	44
348	20230907	132500	13883479	1950	1958	1958	1950	334
349	20230907	132400	13229539	1950	1950	1950	1950	3
350	20230907	132300	13223689	1949	1949	1949	1949	0
351	20230907	132200	13223689	1949	1949	1949	1949	0
352	20230907	132100	13223689	1949	1949	1949	1949	0
353	20230907	132000	13223689	1949	1949	1949	1949	0
354	20230907	131900	13223689	1949	1949	1949	1949	0
355	20230907	131800	13223689	1949	1949	1949	1949	0
356	20230907	131700	13223689	1949	1949	1949	1949	0
357	20230907	131600	13223689	1949	1949	1949	1949	0
358	20230907	131500	13223689	1949	1949	1949	1949	0
359	20230907	131400	13223689	1949	1949	1949	1949	0
360	20230907	131300	13223689	1949	1949	1949	1949	50
361	20230907	131200	13126239	1950	1950	1950	1950	0
362	20230907	131100	13126239	1950	1950	1950	1950	100
363	20230907	131000	12931239	1950	1950	1950	1950	0
364	20230907	130900	12931239	1950	1950	1950	1950	2
365	20230907	130800	12927339	1950	1950	1950	1950	0
366	20230907	130700	12927339	1950	1950	1950	1950	0
367	20230907	130600	12927339	1950	1950	1950	1950	0
368	20230907	130500	12927339	1950	1950	1950	1950	0
369	20230907	130400	12927339	1950	1950	1950	1950	0
370	20230907	130300	12927339	1950	1950	1950	1950	0
371	20230907	130200	12927339	1950	1949	1950	1949	41
372	20230907	130100	12847429	1959	1959	1959	1959	0
373	20230907	130000	12847429	1959	1959	1959	1959	0
374	20230907	125900	12847429	1959	1959	1959	1959	0
375	20230907	125800	12847429	1959	1959	1959	1959	0
376	20230907	125700	12847429	1959	1959	1959	1959	0
377	20230907	125600	12847429	1959	1959	1959	1959	0
378	20230907	125500	12847429	1959	1959	1959	1959	0
379	20230907	125400	12847429	1959	1959	1959	1959	0
380	20230907	125300	12847429	1959	1959	1959	1959	0
381	20230907	125200	12847429	1959	1959	1959	1959	0
382	20230907	125100	12847429	1959	1959	1959	1959	0
383	20230907	125000	12847429	1959	1959	1959	1959	0
384	20230907	124900	12847429	1959	1959	1959	1959	0
385	20230907	124800	12847429	1959	1959	1959	1959	0
386	20230907	124700	12847429	1959	1959	1959	1959	0
387	20230907	124600	12847429	1959	1959	1959	1959	0
388	20230907	124500	12847429	1959	1959	1959	1959	0
389	20230907	124400	12847429	1959	1959	1959	1959	0
390	20230907	124300	12847429	1959	1959	1959	1959	1
391	20230907	124200	12845470	1950	1950	1950	1950	1
392	20230907	124100	12843520	1950	1950	1950	1950	0
393	20230907	124000	12843520	1950	1950	1950	1950	0
394	20230907	123900	12843520	1950	1950	1950	1950	0
395	20230907	123800	12843520	1950	1950	1950	1950	0
396	20230907	123700	12843520	1950	1950	1950	1950	0
397	20230907	123600	12843520	1950	1950	1950	1950	0
398	20230907	123500	12843520	1950	1950	1950	1950	50
399	20230907	123400	12746020	1959	1959	1959	1959	0
400	20230907	123300	12746020	1959	1959	1959	1959	0
401	20230907	123200	12746020	1959	1950	1959	1950	96
402	20230907	123100	12558811	1950	1950	1950	1950	0
403	20230907	123000	12558811	1950	1950	1950	1950	0
404	20230907	122900	12558811	1950	1950	1950	1950	3
405	20230907	122800	12552961	1950	1950	1950	1950	0
406	20230907	122700	12552961	1950	1950	1950	1950	0
407	20230907	122600	12552961	1950	1950	1950	1950	0
408	20230907	122500	12552961	1950	1950	1950	1950	0
409	20230907	122400	12552961	1950	1950	1950	1950	0
410	20230907	122300	12552961	1950	1950	1950	1950	0
411	20230907	122200	12552961	1950	1950	1950	1950	0
412	20230907	122100	12552961	1950	1950	1950	1950	0
413	20230907	122000	12552961	1950	1950	1950	1950	15
414	20230907	121900	12523711	1958	1958	1958	1958	0
415	20230907	121800	12523711	1958	1958	1958	1958	0
416	20230907	121700	12523711	1958	1958	1958	1958	0
417	20230907	121600	12523711	1958	1958	1958	1958	0
418	20230907	121500	12523711	1958	1958	1958	1958	0
419	20230907	121400	12523711	1958	1958	1958	1958	0
420	20230907	121300	12523711	1958	1958	1958	1958	0
421	20230907	121200	12523711	1958	1958	1958	1958	0
422	20230907	121100	12523711	1958	1958	1958	1958	0
423	20230907	121000	12523711	1958	1958	1958	1958	0
424	20230907	120900	12523711	1958	1958	1958	1958	0
425	20230907	120800	12523711	1958	1957	1958	1957	940
426	20230907	120700	10683362	1957	1957	1957	1957	0
427	20230907	120600	10683362	1957	1957	1957	1957	0
428	20230907	120500	10683362	1957	1957	1957	1957	0
429	20230907	120400	10683362	1957	1957	1957	1957	1
430	20230907	120300	10681405	1950	1950	1950	1950	0
431	20230907	120200	10681405	1950	1950	1950	1950	0
432	20230907	120100	10681405	1950	1950	1950	1950	0
433	20230907	120000	10681405	1950	1950	1950	1950	10
434	20230907	115900	10661905	1950	1950	1950	1950	0
435	20230907	115800	10661905	1950	1950	1950	1950	0
436	20230907	115700	10661905	1950	1950	1950	1950	0
437	20230907	115600	10661905	1950	1950	1950	1950	0
438	20230907	115500	10661905	1950	1950	1950	1950	0
439	20230907	115400	10661905	1950	1950	1950	1950	0
440	20230907	115300	10661905	1950	1950	1950	1950	1
441	20230907	115200	10659955	1957	1957	1957	1957	0
442	20230907	115100	10659955	1957	1957	1957	1957	0
443	20230907	115000	10659955	1957	1957	1957	1957	0
444	20230907	114900	10659955	1957	1957	1957	1957	0
445	20230907	114800	10659955	1957	1957	1957	1957	0
446	20230907	114700	10659955	1957	1957	1957	1957	0
447	20230907	114600	10659955	1957	1957	1957	1957	0
448	20230907	114500	10659955	1957	1957	1957	1957	1
449	20230907	114400	10657998	1950	1950	1950	1950	0
450	20230907	114300	10657998	1950	1950	1950	1950	0
451	20230907	114200	10657998	1950	1950	1950	1950	0
452	20230907	114100	10657998	1950	1957	1957	1950	3
453	20230907	114000	10652141	1951	1951	1951	1951	3
454	20230907	113900	10646288	1957	1957	1957	1957	0
455	20230907	113800	10646288	1957	1957	1957	1957	0
456	20230907	113700	10646288	1957	1957	1957	1957	0
457	20230907	113600	10646288	1957	1957	1957	1957	0
458	20230907	113500	10646288	1957	1957	1957	1957	0
459	20230907	113400	10646288	1957	1957	1957	1957	0
460	20230907	113300	10646288	1957	1957	1957	1957	0
461	20230907	113200	10646288	1957	1957	1957	1957	0
462	20230907	113100	10646288	1957	1957	1957	1957	0
463	20230907	113000	10646288	1957	1957	1957	1957	0
464	20230907	112900	10646288	1957	1957	1957	1957	0
465	20230907	112800	10646288	1957	1957	1957	1957	0
466	20230907	112700	10646288	1957	1957	1957	1957	0
467	20230907	112600	10646288	1957	1957	1957	1957	1
468	20230907	112500	10644331	1950	1950	1950	1950	0
469	20230907	112400	10644331	1950	1950	1950	1950	236
470	20230907	112300	10184131	1958	1958	1958	1958	0
471	20230907	112200	10184131	1958	1958	1958	1958	0
472	20230907	112100	10184131	1958	1958	1958	1958	0
473	20230907	112000	10184131	1958	1958	1958	1958	0
474	20230907	111900	10184131	1958	1958	1958	1958	0
475	20230907	111800	10184131	1958	1958	1958	1958	0
476	20230907	111700	10184131	1958	1958	1958	1958	0
477	20230907	111600	10184131	1958	1958	1958	1958	0
478	20230907	111500	10184131	1958	1958	1958	1958	0
479	20230907	111400	10184131	1958	1958	1958	1958	0
480	20230907	111300	10184131	1958	1958	1958	1958	0
481	20230907	111200	10184131	1958	1958	1958	1958	0
482	20230907	111100	10184131	1958	1958	1958	1958	0
483	20230907	111000	10184131	1958	1958	1958	1958	0
484	20230907	110900	10184131	1958	1958	1958	1958	0
485	20230907	110800	10184131	1958	1958	1958	1958	0
486	20230907	110700	10184131	1958	1957	1958	1957	11
487	20230907	110600	10162603	1950	1950	1950	1950	0
488	20230907	110500	10162603	1950	1950	1950	1950	0
489	20230907	110400	10162603	1950	1952	1952	1950	5
490	20230907	110300	10152849	1957	1957	1957	1957	0
491	20230907	110200	10152849	1957	1957	1957	1957	0
492	20230907	110100	10152849	1957	1957	1957	1957	0
493	20230907	110000	10152849	1957	1957	1957	1957	0
494	20230907	105900	10152849	1957	1957	1957	1957	0
495	20230907	105800	10152849	1957	1957	1957	1957	0
496	20230907	105700	10152849	1957	1957	1957	1957	0
497	20230907	105600	10152849	1957	1957	1957	1957	0
498	20230907	105500	10152849	1957	1957	1957	1957	0
499	20230907	105400	10152849	1957	1957	1957	1957	0
500	20230907	105300	10152849	1957	1957	1957	1957	5
501	20230907	105200	10143064	1955	1955	1955	1955	45
502	20230907	105100	10055089	1955	1955	1955	1955	0
503	20230907	105000	10055089	1955	1955	1955	1955	0
504	20230907	104900	10055089	1955	1955	1955	1955	0
505	20230907	104800	10055089	1955	1955	1955	1955	199
506	20230907	104700	9666044	1955	1955	1955	1955	1
507	20230907	104600	9664089	1954	1954	1954	1954	0
508	20230907	104500	9664089	1954	1954	1954	1954	147
509	20230907	104400	9376851	1950	1950	1950	1950	0
510	20230907	104300	9376851	1950	1950	1950	1950	4
511	20230907	104200	9369051	1950	1950	1950	1950	0
512	20230907	104100	9369051	1950	1950	1950	1950	0
513	20230907	104000	9369051	1950	1950	1950	1950	50
514	20230907	103900	9271551	1952	1952	1952	1952	611
515	20230907	103800	8078879	1952	1952	1952	1952	1
516	20230907	103700	8076927	1949	1949	1949	1949	0
517	20230907	103600	8076927	1949	1949	1949	1949	0
518	20230907	103500	8076927	1949	1949	1949	1949	0
519	20230907	103400	8076927	1949	1949	1949	1949	50
520	20230907	103300	7979477	1952	1952	1952	1952	0
521	20230907	103200	7979477	1952	1952	1952	1952	0
522	20230907	103100	7979477	1952	1952	1952	1952	0
523	20230907	103000	7979477	1952	1952	1952	1952	1
524	20230907	102900	7977525	1950	1950	1950	1950	17
525	20230907	102800	7944375	1952	1952	1952	1952	0
526	20230907	102700	7944375	1952	1952	1952	1952	0
527	20230907	102600	7944375	1952	1952	1952	1952	0
528	20230907	102500	7944375	1952	1952	1952	1952	0
529	20230907	102400	7944375	1952	1952	1952	1952	0
530	20230907	102300	7944375	1952	1952	1952	1952	1
531	20230907	102200	7942423	1950	1950	1950	1950	0
532	20230907	102100	7942423	1950	1950	1950	1950	17
533	20230907	102000	7909273	1949	1949	1949	1949	409
534	20230907	101900	7112132	1949	1951	1951	1949	1589
535	20230907	101800	4013091	1951	1952	1952	1951	103
536	20230907	101700	3812038	1952	1952	1952	1952	0
537	20230907	101600	3812038	1952	1952	1952	1952	1
538	20230907	101500	3810086	1952	1952	1952	1952	1
539	20230907	101400	3808134	1952	1954	1954	1952	35
540	20230907	101300	3739779	1953	1953	1953	1953	7
541	20230907	101200	3726108	1954	1952	1954	1952	8
542	20230907	101100	3710490	1951	1952	1953	1951	186
543	20230907	101000	3347344	1955	1955	1955	1955	0
544	20230907	100900	3347344	1955	1955	1955	1955	0
545	20230907	100800	3347344	1955	1955	1955	1955	0
546	20230907	100700	3347344	1955	1955	1955	1955	0
547	20230907	100600	3347344	1955	1955	1955	1955	0
548	20230907	100500	3347344	1955	1955	1955	1955	0
549	20230907	100400	3347344	1955	1955	1955	1955	0
550	20230907	100300	3347344	1955	1955	1955	1955	0
551	20230907	100200	3347344	1955	1955	1955	1955	0
552	20230907	100100	3347344	1955	1955	1955	1955	17
553	20230907	100000	3314109	1959	1959	1959	1959	0
554	20230907	095900	3314109	1959	1959	1959	1959	0
555	20230907	095800	3314109	1959	1959	1959	1959	0
556	20230907	095700	3314109	1959	1959	1959	1959	0
557	20230907	095600	3314109	1959	1959	1959	1959	0
558	20230907	095500	3314109	1959	1959	1959	1959	0
559	20230907	095400	3314109	1959	1959	1959	1959	0
560	20230907	095300	3314109	1959	1959	1959	1959	0
561	20230907	095200	3314109	1959	1959	1959	1959	0
562	20230907	095100	3314109	1959	1959	1959	1959	0
563	20230907	095000	3314109	1959	1959	1959	1959	0
564	20230907	094900	3314109	1959	1959	1959	1959	0
565	20230907	094800	3314109	1959	1959	1959	1959	0
566	20230907	094700	3314109	1959	1959	1959	1959	0
567	20230907	094600	3314109	1959	1959	1959	1959	0
568	20230907	094500	3314109	1959	1959	1959	1959	0
569	20230907	094400	3314109	1959	1959	1959	1959	1
570	20230907	094300	3312150	1951	1951	1951	1951	0
571	20230907	094200	3312150	1951	1951	1951	1951	2
572	20230907	094100	3308248	1963	1963	1963	1963	0
573	20230907	094000	3308248	1963	1963	1963	1963	1
574	20230907	093900	3306285	1951	1951	1951	1951	27
575	20230907	093800	3253608	1951	1951	1951	1951	0
576	20230907	093700	3253608	1951	1951	1951	1951	0
577	20230907	093600	3253608	1951	1951	1951	1951	9
578	20230907	093500	3236049	1951	1955	1955	1951	991
579	20230907	093400	1300902	1966	1966	1966	1966	0
580	20230907	093300	1300902	1966	1966	1966	1966	0
581	20230907	093200	1300902	1966	1966	1966	1966	0
582	20230907	093100	1300902	1966	1966	1966	1966	1
583	20230907	093000	1298936	1956	1957	1957	1956	62
584	20230907	092900	1177659	1969	1969	1969	1969	22
585	20230907	092800	1134341	1959	1959	1959	1959	0
586	20230907	092700	1134341	1959	1959	1959	1959	0
587	20230907	092600	1134341	1959	1959	1959	1959	7
588	20230907	092500	1120628	1968	1968	1968	1968	0
589	20230907	092400	1120628	1968	1968	1968	1968	0
590	20230907	092300	1120628	1968	1968	1968	1968	0
591	20230907	092200	1120628	1968	1968	1968	1968	0
592	20230907	092100	1120628	1968	1968	1968	1968	0
593	20230907	092000	1120628	1968	1968	1968	1968	0
594	20230907	091900	1120628	1968	1966	1968	1966	160
595	20230907	091800	805840	1968	1968	1968	1968	0
596	20230907	091700	805840	1968	1968	1968	1968	0
597	20230907	091600	805840	1968	1968	1968	1968	0
598	20230907	091500	805840	1968	1968	1968	1968	0
599	20230907	091400	805840	1968	1968	1968	1968	0
600	20230907	091300	805840	1968	1968	1968	1968	0
601	20230907	091200	805840	1968	1968	1968	1968	0
602	20230907	091100	805840	1968	1968	1968	1968	0
603	20230907	091000	805840	1968	1968	1968	1968	0
604	20230907	090900	805840	1968	1968	1968	1968	0
605	20230907	090800	805840	1968	1968	1968	1968	0
606	20230907	090700	805840	1968	1968	1968	1968	1
607	20230907	090600	803872	1966	1966	1966	1966	0
608	20230907	090500	803872	1966	1966	1966	1966	1
609	20230907	090400	801906	1952	1952	1952	1952	0
610	20230907	090300	801906	1952	1952	1952	1952	0
611	20230907	090200	801906	1952	1952	1952	1952	0
612	20230907	090100	801906	1952	1952	1952	1952	0
613	20230907	090000	801906	1952	1956	1956	1952	410