KissMeData/007280/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184400	26094961	1953	1953	1953	1953	2287
3	20230914	184300	26094961	1953	1953	1953	1953	0
4	20230914	184200	26094961	1953	1953	1953	1953	0
5	20230914	184100	26094961	1953	1953	1953	1953	0
6	20230914	184000	26094961	1953	1953	1953	1953	0
7	20230914	183900	26094961	1953	1953	1953	1953	0
8	20230914	183800	26094961	1953	1953	1953	1953	0
9	20230914	183700	26094961	1953	1953	1953	1953	0
10	20230914	183600	26094961	1953	1953	1953	1953	0
11	20230914	183500	26094961	1953	1953	1953	1953	0
12	20230914	183400	26094961	1953	1953	1953	1953	0
13	20230914	183300	26094961	1953	1953	1953	1953	0
14	20230914	183200	26094961	1953	1953	1953	1953	0
15	20230914	183100	26094961	1953	1953	1953	1953	0
16	20230914	183000	26094961	1953	1953	1953	1953	0
17	20230914	182900	26094961	1953	1953	1953	1953	0
18	20230914	182800	26094961	1953	1953	1953	1953	0
19	20230914	182700	26094961	1953	1953	1953	1953	0
20	20230914	182600	26094961	1953	1953	1953	1953	0
21	20230914	182500	26094961	1953	1953	1953	1953	0
22	20230914	182400	26094961	1953	1953	1953	1953	0
23	20230914	182300	26094961	1953	1953	1953	1953	0
24	20230914	182200	26094961	1953	1953	1953	1953	0
25	20230914	182100	26094961	1953	1953	1953	1953	0
26	20230914	182000	26094961	1953	1953	1953	1953	0
27	20230914	181900	26094961	1953	1953	1953	1953	0
28	20230914	181800	26094961	1953	1953	1953	1953	0
29	20230914	181700	26094961	1953	1953	1953	1953	0
30	20230914	181600	26094961	1953	1953	1953	1953	0
31	20230914	181500	26094961	1953	1953	1953	1953	0
32	20230914	181400	26094961	1953	1953	1953	1953	2287
33	20230914	181300	26094961	1953	1953	1953	1953	0
34	20230914	181200	26094961	1953	1953	1953	1953	0
35	20230914	181100	26094961	1953	1953	1953	1953	0
36	20230914	181000	26094961	1953	1953	1953	1953	0
37	20230914	180900	26094961	1953	1953	1953	1953	0
38	20230914	180800	26094961	1953	1953	1953	1953	0
39	20230914	180700	26094961	1953	1953	1953	1953	0
40	20230914	180600	26094961	1953	1953	1953	1953	0
41	20230914	180500	26094961	1953	1953	1953	1953	0
42	20230914	180400	26094961	1953	1953	1953	1953	0
43	20230914	180300	26094961	1953	1953	1953	1953	0
44	20230914	180200	26094961	1953	1953	1953	1953	0
45	20230914	180100	26094961	1953	1953	1953	1953	0
46	20230914	180000	26094961	1953	1953	1953	1953	0
47	20230914	175900	26094961	1953	1953	1953	1953	0
48	20230914	175800	26094961	1953	1953	1953	1953	0
49	20230914	175700	26094961	1953	1953	1953	1953	0
50	20230914	175600	26094961	1953	1953	1953	1953	0
51	20230914	175500	26094961	1953	1953	1953	1953	0
52	20230914	175400	26094961	1953	1953	1953	1953	0
53	20230914	175300	26094961	1953	1953	1953	1953	0
54	20230914	175200	26094961	1953	1953	1953	1953	0
55	20230914	175100	26094961	1953	1953	1953	1953	0
56	20230914	175000	26094961	1953	1953	1953	1953	0
57	20230914	174900	26094961	1953	1953	1953	1953	0
58	20230914	174800	26094961	1953	1953	1953	1953	0
59	20230914	174700	26094961	1953	1953	1953	1953	0
60	20230914	174600	26094961	1953	1953	1953	1953	0
61	20230914	174500	26094961	1953	1953	1953	1953	0
62	20230914	174400	26094961	1953	1953	1953	1953	2287
63	20230914	174300	26094961	1953	1953	1953	1953	0
64	20230914	174200	26094961	1953	1953	1953	1953	0
65	20230914	174100	26094961	1953	1953	1953	1953	0
66	20230914	174000	26094961	1953	1953	1953	1953	0
67	20230914	173900	26094961	1953	1953	1953	1953	0
68	20230914	173800	26094961	1953	1953	1953	1953	0
69	20230914	173700	26094961	1953	1953	1953	1953	0
70	20230914	173600	26094961	1953	1953	1953	1953	0
71	20230914	173500	26094961	1953	1953	1953	1953	0
72	20230914	173400	26094961	1953	1953	1953	1953	0
73	20230914	173300	26094961	1953	1953	1953	1953	0
74	20230914	173200	26094961	1953	1953	1953	1953	0
75	20230914	173100	26094961	1953	1953	1953	1953	0
76	20230914	173000	26094961	1953	1953	1953	1953	0
77	20230914	172900	26094961	1953	1953	1953	1953	0
78	20230914	172800	26094961	1953	1953	1953	1953	0
79	20230914	172700	26094961	1953	1953	1953	1953	0
80	20230914	172600	26094961	1953	1953	1953	1953	0
81	20230914	172500	26094961	1953	1953	1953	1953	0
82	20230914	172400	26094961	1953	1953	1953	1953	0
83	20230914	172300	26094961	1953	1953	1953	1953	0
84	20230914	172200	26094961	1953	1953	1953	1953	0
85	20230914	172100	26094961	1953	1953	1953	1953	0
86	20230914	172000	26094961	1953	1953	1953	1953	0
87	20230914	171900	26094961	1953	1953	1953	1953	0
88	20230914	171800	26094961	1953	1953	1953	1953	0
89	20230914	171700	26094961	1953	1953	1953	1953	0
90	20230914	171600	26094961	1953	1953	1953	1953	0
91	20230914	171500	26094961	1953	1953	1953	1953	0
92	20230914	171400	26094961	1953	1953	1953	1953	2287
93	20230914	171300	26094961	1953	1953	1953	1953	0
94	20230914	171200	26094961	1953	1953	1953	1953	0
95	20230914	171100	26094961	1953	1953	1953	1953	0
96	20230914	171000	26094961	1953	1953	1953	1953	0
97	20230914	170900	26094961	1953	1953	1953	1953	0
98	20230914	170800	26094961	1953	1953	1953	1953	0
99	20230914	170700	26094961	1953	1953	1953	1953	0
100	20230914	170600	26094961	1953	1953	1953	1953	0
101	20230914	170500	26094961	1953	1953	1953	1953	0
102	20230914	170400	26094961	1953	1953	1953	1953	0
103	20230914	170300	26094961	1953	1953	1953	1953	0
104	20230914	170200	26094961	1953	1953	1953	1953	0
105	20230914	170100	26094961	1953	1953	1953	1953	0
106	20230914	170000	26094961	1953	1953	1953	1953	0
107	20230914	165900	26094961	1953	1953	1953	1953	0
108	20230914	165800	26094961	1953	1953	1953	1953	0
109	20230914	165700	26094961	1953	1953	1953	1953	0
110	20230914	165600	26094961	1953	1953	1953	1953	0
111	20230914	165500	26094961	1953	1953	1953	1953	0
112	20230914	165400	26094961	1953	1953	1953	1953	0
113	20230914	165300	26094961	1953	1953	1953	1953	0
114	20230914	165200	26094961	1953	1953	1953	1953	0
115	20230914	165100	26094961	1953	1953	1953	1953	0
116	20230914	165000	26094961	1953	1953	1953	1953	0
117	20230914	164900	26094961	1953	1953	1953	1953	0
118	20230914	164800	26094961	1953	1953	1953	1953	0
119	20230914	164700	26094961	1953	1953	1953	1953	0
120	20230914	164600	26094961	1953	1953	1953	1953	0
121	20230914	164500	26094961	1953	1953	1953	1953	0
122	20230914	164400	26094961	1953	1953	1953	1953	2287
123	20230914	164300	26094961	1953	1953	1953	1953	0
124	20230914	164200	26094961	1953	1953	1953	1953	0
125	20230914	164100	26094961	1953	1953	1953	1953	0
126	20230914	164000	26094961	1953	1953	1953	1953	0
127	20230914	163900	26094961	1953	1953	1953	1953	0
128	20230914	163800	26094961	1953	1953	1953	1953	0
129	20230914	163700	26094961	1953	1953	1953	1953	0
130	20230914	163600	26094961	1953	1953	1953	1953	0
131	20230914	163500	26094961	1953	1953	1953	1953	0
132	20230914	163400	26094961	1953	1953	1953	1953	0
133	20230914	163300	26094961	1953	1953	1953	1953	0
134	20230914	163200	26094961	1953	1953	1953	1953	0
135	20230914	163100	26094961	1953	1953	1953	1953	0
136	20230914	163000	26094961	1953	1953	1953	1953	0
137	20230914	162900	26094961	1953	1953	1953	1953	0
138	20230914	162800	26094961	1953	1953	1953	1953	0
139	20230914	162700	26094961	1953	1953	1953	1953	0
140	20230914	162600	26094961	1953	1953	1953	1953	0
141	20230914	162500	26094961	1953	1953	1953	1953	0
142	20230914	162400	26094961	1953	1953	1953	1953	0
143	20230914	162300	26094961	1953	1953	1953	1953	0
144	20230914	162200	26094961	1953	1953	1953	1953	0
145	20230914	162100	26094961	1953	1953	1953	1953	0
146	20230914	162000	26094961	1953	1953	1953	1953	0
147	20230914	161900	26094961	1953	1953	1953	1953	0
148	20230914	161800	26094961	1953	1953	1953	1953	0
149	20230914	161700	26094961	1953	1953	1953	1953	0
150	20230914	161600	26094961	1953	1953	1953	1953	0
151	20230914	161500	26094961	1953	1953	1953	1953	0
152	20230914	161400	26094961	1953	1953	1953	1953	2287
153	20230914	161300	26094961	1953	1953	1953	1953	0
154	20230914	161200	26094961	1953	1953	1953	1953	0
155	20230914	161100	26094961	1953	1953	1953	1953	0
156	20230914	161000	26094961	1953	1953	1953	1953	0
157	20230914	160900	26094961	1953	1953	1953	1953	0
158	20230914	160800	26094961	1953	1953	1953	1953	0
159	20230914	160700	26094961	1953	1953	1953	1953	0
160	20230914	160600	26094961	1953	1953	1953	1953	0
161	20230914	160500	26094961	1953	1953	1953	1953	0
162	20230914	160400	26094961	1953	1953	1953	1953	0
163	20230914	160300	26094961	1953	1953	1953	1953	0
164	20230914	160200	26094961	1953	1953	1953	1953	0
165	20230914	160100	26094961	1953	1953	1953	1953	0
166	20230914	160000	26094961	1953	1953	1953	1953	0
167	20230914	155900	26094961	1953	1953	1953	1953	0
168	20230914	155800	26094961	1953	1953	1953	1953	0
169	20230914	155700	26094961	1953	1953	1953	1953	0
170	20230914	155600	26094961	1953	1953	1953	1953	0
171	20230914	155500	26094961	1953	1953	1953	1953	0
172	20230914	155400	26094961	1953	1953	1953	1953	0
173	20230914	155300	26094961	1953	1953	1953	1953	0
174	20230914	155200	26094961	1953	1953	1953	1953	0
175	20230914	155100	26094961	1953	1953	1953	1953	0
176	20230914	155000	26094961	1953	1953	1953	1953	0
177	20230914	154900	26094961	1953	1953	1953	1953	0
178	20230914	154800	26094961	1953	1953	1953	1953	0
179	20230914	154700	26094961	1953	1953	1953	1953	0
180	20230914	154600	26094961	1953	1953	1953	1953	0
181	20230914	154500	26094961	1953	1953	1953	1953	0
182	20230914	154400	26094961	1953	1953	1953	1953	2287
183	20230914	154300	26094961	1953	1953	1953	1953	0
184	20230914	154200	26094961	1953	1953	1953	1953	0
185	20230914	154100	26094961	1953	1953	1953	1953	0
186	20230914	154000	26094961	1953	1953	1953	1953	0
187	20230914	153900	26094961	1953	1953	1953	1953	0
188	20230914	153800	26094961	1953	1953	1953	1953	0
189	20230914	153700	26094961	1953	1953	1953	1953	0
190	20230914	153600	26094961	1953	1953	1953	1953	0
191	20230914	153500	26094961	1953	1953	1953	1953	0
192	20230914	153400	26094961	1953	1953	1953	1953	0
193	20230914	153300	26094961	1953	1953	1953	1953	0
194	20230914	153200	26094961	1953	1953	1953	1953	0
195	20230914	153100	26094961	1953	1953	1953	1953	0
196	20230914	153000	26094961	1953	1953	1953	1953	2287
197	20230914	152900	21628450	1952	1952	1952	1952	0
198	20230914	152800	21628450	1952	1952	1952	1952	0
199	20230914	152700	21628450	1952	1952	1952	1952	0
200	20230914	152600	21628450	1952	1952	1952	1952	0
201	20230914	152500	21628450	1952	1952	1952	1952	0
202	20230914	152400	21628450	1952	1952	1952	1952	0
203	20230914	152300	21628450	1952	1952	1952	1952	0
204	20230914	152200	21628450	1952	1952	1952	1952	0
205	20230914	152100	21628450	1952	1952	1952	1952	0
206	20230914	152000	21628450	1952	1952	1952	1952	0
207	20230914	151900	21628450	1952	1952	1952	1952	0
208	20230914	151800	21628450	1952	1956	1956	1952	1000
209	20230914	151700	19675374	1966	1966	1966	1966	0
210	20230914	151600	19675374	1966	1966	1966	1966	0
211	20230914	151500	19675374	1966	1966	1966	1966	0
212	20230914	151400	19675374	1966	1966	1966	1966	0
213	20230914	151300	19675374	1966	1966	1966	1966	0
214	20230914	151200	19675374	1966	1966	1966	1966	0
215	20230914	151100	19675374	1966	1966	1966	1966	236
216	20230914	151000	19211398	1966	1966	1966	1966	0
217	20230914	150900	19211398	1966	1966	1966	1966	0
218	20230914	150800	19211398	1966	1966	1966	1966	0
219	20230914	150700	19211398	1966	1966	1966	1966	0
220	20230914	150600	19211398	1966	1966	1966	1966	0
221	20230914	150500	19211398	1966	1966	1966	1966	0
222	20230914	150400	19211398	1966	1966	1966	1966	0
223	20230914	150300	19211398	1966	1966	1966	1966	7
224	20230914	150200	19197636	1966	1966	1966	1966	4
225	20230914	150100	19189772	1966	1966	1966	1966	3
226	20230914	150000	19183874	1966	1966	1966	1966	4
227	20230914	145900	19176010	1966	1966	1966	1966	916
228	20230914	145800	17375154	1966	1966	1966	1966	0
229	20230914	145700	17375154	1966	1968	1968	1966	165
230	20230914	145600	17050614	1968	1966	1968	1966	409
231	20230914	145500	16246514	1966	1966	1966	1966	0
232	20230914	145400	16246514	1966	1966	1966	1966	0
233	20230914	145300	16246514	1966	1966	1966	1966	0
234	20230914	145200	16246514	1966	1966	1966	1966	0
235	20230914	145100	16246514	1966	1966	1966	1966	0
236	20230914	145000	16246514	1966	1966	1966	1966	0
237	20230914	144900	16246514	1966	1966	1966	1966	0
238	20230914	144800	16246514	1966	1966	1966	1966	0
239	20230914	144700	16246514	1966	1966	1966	1966	0
240	20230914	144600	16246514	1966	1966	1966	1966	0
241	20230914	144500	16246514	1966	1966	1966	1966	0
242	20230914	144400	16246514	1966	1966	1966	1966	0
243	20230914	144300	16246514	1966	1966	1966	1966	0
244	20230914	144200	16246514	1966	1966	1966	1966	0
245	20230914	144100	16246514	1966	1966	1966	1966	0
246	20230914	144000	16246514	1966	1966	1966	1966	3
247	20230914	143900	16240616	1953	1965	1965	1953	1000
248	20230914	143800	14285915	1965	1965	1965	1965	0
249	20230914	143700	14285915	1965	1965	1965	1965	0
250	20230914	143600	14285915	1965	1965	1965	1965	0
251	20230914	143500	14285915	1965	1965	1965	1965	0
252	20230914	143400	14285915	1965	1965	1965	1965	0
253	20230914	143300	14285915	1965	1965	1965	1965	0
254	20230914	143200	14285915	1965	1965	1965	1965	0
255	20230914	143100	14285915	1965	1965	1965	1965	0
256	20230914	143000	14285915	1965	1965	1965	1965	0
257	20230914	142900	14285915	1965	1965	1965	1965	2
258	20230914	142800	14281985	1955	1956	1956	1955	14
259	20230914	142700	14254611	1956	1959	1959	1956	36
260	20230914	142600	14184167	1960	1960	1960	1960	4
261	20230914	142500	14176327	1961	1961	1961	1961	16
262	20230914	142400	14144951	1962	1962	1962	1962	0
263	20230914	142300	14144951	1962	1962	1962	1962	0
264	20230914	142200	14144951	1962	1962	1962	1962	108
265	20230914	142100	13933055	1963	1963	1963	1963	11
266	20230914	142000	13911462	1964	1964	1964	1964	0
267	20230914	141900	13911462	1964	1965	1965	1964	11
268	20230914	141800	13889848	1965	1965	1965	1965	0
269	20230914	141700	13889848	1965	1965	1965	1965	7
270	20230914	141600	13876093	1965	1965	1965	1965	21
271	20230914	141500	13834828	1966	1966	1966	1966	100
272	20230914	141400	13638228	1966	1966	1966	1966	73
273	20230914	141300	13494710	1964	1964	1964	1964	0
274	20230914	141200	13494710	1964	1964	1964	1964	0
275	20230914	141100	13494710	1964	1964	1964	1964	10
276	20230914	141000	13475070	1966	1966	1966	1966	0
277	20230914	140900	13475070	1966	1966	1966	1966	13
278	20230914	140800	13449512	1966	1966	1966	1966	0
279	20230914	140700	13449512	1966	1966	1966	1966	2
280	20230914	140600	13445580	1963	1963	1967	1963	42
281	20230914	140500	13363130	1963	1963	1963	1963	0
282	20230914	140400	13363130	1963	1963	1963	1963	0
283	20230914	140300	13363130	1963	1963	1963	1963	0
284	20230914	140200	13363130	1963	1963	1963	1963	1
285	20230914	140100	13361167	1963	1963	1963	1963	1
286	20230914	140000	13359204	1963	1963	1963	1963	1
287	20230914	135900	13357241	1962	1962	1962	1962	0
288	20230914	135800	13357241	1962	1962	1962	1962	0
289	20230914	135700	13357241	1962	1962	1962	1962	0
290	20230914	135600	13357241	1962	1962	1962	1962	0
291	20230914	135500	13357241	1962	1962	1962	1962	0
292	20230914	135400	13357241	1962	1962	1962	1962	0
293	20230914	135300	13357241	1962	1962	1962	1962	0
294	20230914	135200	13357241	1962	1962	1962	1962	0
295	20230914	135100	13357241	1962	1962	1962	1962	1
296	20230914	135000	13355279	1955	1955	1955	1955	0
297	20230914	134900	13355279	1955	1955	1955	1955	0
298	20230914	134800	13355279	1955	1955	1955	1955	0
299	20230914	134700	13355279	1955	1955	1955	1955	0
300	20230914	134600	13355279	1955	1955	1955	1955	0
301	20230914	134500	13355279	1955	1955	1955	1955	0
302	20230914	134400	13355279	1955	1955	1955	1955	0
303	20230914	134300	13355279	1955	1955	1955	1955	0
304	20230914	134200	13355279	1955	1956	1956	1955	100
305	20230914	134100	13159767	1963	1963	1963	1963	0
306	20230914	134000	13159767	1963	1963	1963	1963	0
307	20230914	133900	13159767	1963	1963	1963	1963	0
308	20230914	133800	13159767	1963	1963	1963	1963	0
309	20230914	133700	13159767	1963	1963	1963	1963	0
310	20230914	133600	13159767	1963	1962	1963	1962	500
311	20230914	133500	12178333	1963	1963	1963	1963	0
312	20230914	133400	12178333	1963	1963	1963	1963	0
313	20230914	133300	12178333	1963	1963	1963	1963	0
314	20230914	133200	12178333	1963	1963	1963	1963	0
315	20230914	133100	12178333	1963	1963	1963	1963	0
316	20230914	133000	12178333	1963	1963	1963	1963	0
317	20230914	132900	12178333	1963	1963	1963	1963	0
318	20230914	132800	12178333	1963	1963	1963	1963	0
319	20230914	132700	12178333	1963	1963	1963	1963	0
320	20230914	132600	12178333	1963	1963	1963	1963	0
321	20230914	132500	12178333	1963	1963	1963	1963	0
322	20230914	132400	12178333	1963	1963	1963	1963	0
323	20230914	132300	12178333	1963	1963	1963	1963	0
324	20230914	132200	12178333	1963	1963	1963	1963	0
325	20230914	132100	12178333	1963	1963	1963	1963	1
326	20230914	132000	12176370	1955	1955	1955	1955	0
327	20230914	131900	12176370	1955	1963	1963	1955	61
328	20230914	131800	12057009	1966	1966	1966	1966	0
329	20230914	131700	12057009	1966	1966	1966	1966	0
330	20230914	131600	12057009	1966	1966	1966	1966	0
331	20230914	131500	12057009	1966	1966	1966	1966	0
332	20230914	131400	12057009	1966	1966	1966	1966	0
333	20230914	131300	12057009	1966	1966	1966	1966	0
334	20230914	131200	12057009	1966	1966	1966	1966	0
335	20230914	131100	12057009	1966	1966	1966	1966	0
336	20230914	131000	12057009	1966	1966	1966	1966	0
337	20230914	130900	12057009	1966	1966	1966	1966	0
338	20230914	130800	12057009	1966	1966	1966	1966	0
339	20230914	130700	12057009	1966	1966	1966	1966	0
340	20230914	130600	12057009	1966	1966	1966	1966	0
341	20230914	130500	12057009	1966	1966	1966	1966	0
342	20230914	130400	12057009	1966	1966	1966	1966	0
343	20230914	130300	12057009	1966	1966	1966	1966	0
344	20230914	130200	12057009	1966	1966	1966	1966	1
345	20230914	130100	12055043	1966	1966	1966	1966	0
346	20230914	130000	12055043	1966	1966	1966	1966	0
347	20230914	125900	12055043	1966	1966	1966	1966	0
348	20230914	125800	12055043	1966	1966	1966	1966	0
349	20230914	125700	12055043	1966	1966	1966	1966	0
350	20230914	125600	12055043	1966	1966	1966	1966	0
351	20230914	125500	12055043	1966	1966	1966	1966	0
352	20230914	125400	12055043	1966	1966	1966	1966	0
353	20230914	125300	12055043	1966	1966	1966	1966	0
354	20230914	125200	12055043	1966	1966	1966	1966	0
355	20230914	125100	12055043	1966	1966	1966	1966	0
356	20230914	125000	12055043	1966	1966	1966	1966	1
357	20230914	124900	12053077	1963	1963	1963	1963	0
358	20230914	124800	12053077	1963	1963	1963	1963	0
359	20230914	124700	12053077	1963	1963	1963	1963	0
360	20230914	124600	12053077	1963	1963	1963	1963	0
361	20230914	124500	12053077	1963	1963	1963	1963	0
362	20230914	124400	12053077	1963	1963	1963	1963	25
363	20230914	124300	12004002	1966	1966	1966	1966	0
364	20230914	124200	12004002	1966	1966	1966	1966	1
365	20230914	124100	12002036	1963	1963	1963	1963	0
366	20230914	124000	12002036	1963	1963	1963	1963	0
367	20230914	123900	12002036	1963	1963	1963	1963	0
368	20230914	123800	12002036	1963	1963	1963	1963	0
369	20230914	123700	12002036	1963	1963	1963	1963	0
370	20230914	123600	12002036	1963	1963	1963	1963	0
371	20230914	123500	12002036	1963	1963	1963	1963	0
372	20230914	123400	12002036	1963	1963	1963	1963	0
373	20230914	123300	12002036	1963	1963	1963	1963	0
374	20230914	123200	12002036	1963	1963	1963	1963	0
375	20230914	123100	12002036	1963	1963	1963	1963	0
376	20230914	123000	12002036	1963	1963	1963	1963	0
377	20230914	122900	12002036	1963	1963	1963	1963	0
378	20230914	122800	12002036	1963	1963	1963	1963	0
379	20230914	122700	12002036	1963	1963	1963	1963	0
380	20230914	122600	12002036	1963	1963	1963	1963	0
381	20230914	122500	12002036	1963	1963	1963	1963	0
382	20230914	122400	12002036	1963	1963	1963	1963	0
383	20230914	122300	12002036	1963	1963	1963	1963	0
384	20230914	122200	12002036	1963	1963	1963	1963	0
385	20230914	122100	12002036	1963	1963	1963	1963	0
386	20230914	122000	12002036	1963	1963	1963	1963	0
387	20230914	121900	12002036	1963	1963	1963	1963	0
388	20230914	121800	12002036	1963	1963	1963	1963	0
389	20230914	121700	12002036	1963	1963	1963	1963	0
390	20230914	121600	12002036	1963	1963	1963	1963	0
391	20230914	121500	12002036	1963	1963	1963	1963	0
392	20230914	121400	12002036	1963	1963	1963	1963	0
393	20230914	121300	12002036	1963	1963	1963	1963	0
394	20230914	121200	12002036	1963	1963	1963	1963	0
395	20230914	121100	12002036	1963	1963	1963	1963	0
396	20230914	121000	12002036	1963	1963	1963	1963	0
397	20230914	120900	12002036	1963	1963	1963	1963	314
398	20230914	120800	11385654	1963	1963	1963	1963	0
399	20230914	120700	11385654	1963	1963	1963	1963	0
400	20230914	120600	11385654	1963	1963	1963	1963	0
401	20230914	120500	11385654	1963	1963	1963	1963	1
402	20230914	120400	11383691	1963	1963	1963	1963	0
403	20230914	120300	11383691	1963	1963	1963	1963	0
404	20230914	120200	11383691	1963	1963	1963	1963	0
405	20230914	120100	11383691	1963	1963	1963	1963	0
406	20230914	120000	11383691	1963	1963	1963	1963	1
407	20230914	115900	11381728	1963	1963	1963	1963	0
408	20230914	115800	11381728	1963	1963	1963	1963	0
409	20230914	115700	11381728	1963	1963	1963	1963	0
410	20230914	115600	11381728	1963	1963	1963	1963	0
411	20230914	115500	11381728	1963	1963	1963	1963	0
412	20230914	115400	11381728	1963	1963	1963	1963	0
413	20230914	115300	11381728	1963	1963	1963	1963	0
414	20230914	115200	11381728	1963	1963	1963	1963	0
415	20230914	115100	11381728	1963	1963	1963	1963	0
416	20230914	115000	11381728	1963	1963	1963	1963	0
417	20230914	114900	11381728	1963	1963	1963	1963	0
418	20230914	114800	11381728	1963	1963	1963	1963	0
419	20230914	114700	11381728	1963	1963	1963	1963	0
420	20230914	114600	11381728	1963	1963	1963	1963	0
421	20230914	114500	11381728	1963	1963	1963	1963	0
422	20230914	114400	11381728	1963	1963	1963	1963	0
423	20230914	114300	11381728	1963	1963	1963	1963	0
424	20230914	114200	11381728	1963	1963	1963	1963	0
425	20230914	114100	11381728	1963	1963	1963	1963	0
426	20230914	114000	11381728	1963	1963	1963	1963	0
427	20230914	113900	11381728	1963	1963	1963	1963	0
428	20230914	113800	11381728	1963	1963	1963	1963	0
429	20230914	113700	11381728	1963	1963	1963	1963	0
430	20230914	113600	11381728	1963	1963	1963	1963	0
431	20230914	113500	11381728	1963	1963	1963	1963	0
432	20230914	113400	11381728	1963	1963	1963	1963	0
433	20230914	113300	11381728	1963	1963	1963	1963	10
434	20230914	113200	11362098	1963	1963	1963	1963	0
435	20230914	113100	11362098	1963	1963	1963	1963	1
436	20230914	113000	11360135	1963	1963	1963	1963	1
437	20230914	112900	11358172	1963	1963	1963	1963	0
438	20230914	112800	11358172	1963	1963	1963	1963	0
439	20230914	112700	11358172	1963	1963	1963	1963	0
440	20230914	112600	11358172	1963	1963	1963	1963	100
441	20230914	112500	11161872	1963	1963	1963	1963	0
442	20230914	112400	11161872	1963	1963	1963	1963	0
443	20230914	112300	11161872	1963	1963	1963	1963	0
444	20230914	112200	11161872	1963	1963	1963	1963	0
445	20230914	112100	11161872	1963	1963	1963	1963	0
446	20230914	112000	11161872	1963	1963	1963	1963	0
447	20230914	111900	11161872	1963	1963	1963	1963	0
448	20230914	111800	11161872	1963	1963	1963	1963	0
449	20230914	111700	11161872	1963	1963	1963	1963	0
450	20230914	111600	11161872	1963	1963	1963	1963	0
451	20230914	111500	11161872	1963	1963	1963	1963	0
452	20230914	111400	11161872	1963	1963	1963	1963	0
453	20230914	111300	11161872	1963	1963	1963	1963	0
454	20230914	111200	11161872	1963	1963	1963	1963	3
455	20230914	111100	11155983	1963	1963	1963	1963	518
456	20230914	111000	10139149	1963	1963	1963	1963	0
457	20230914	110900	10139149	1963	1963	1963	1963	0
458	20230914	110800	10139149	1963	1963	1963	1963	0
459	20230914	110700	10139149	1963	1963	1963	1963	0
460	20230914	110600	10139149	1963	1963	1963	1963	50
461	20230914	110500	10040999	1962	1962	1962	1962	0
462	20230914	110400	10040999	1962	1962	1962	1962	1
463	20230914	110300	10039037	1961	1961	1961	1961	1
464	20230914	110200	10037076	1960	1960	1960	1960	5
465	20230914	110100	10027276	1959	1959	1959	1959	0
466	20230914	110000	10027276	1959	1959	1959	1959	0
467	20230914	105900	10027276	1959	1959	1959	1959	0
468	20230914	105800	10027276	1959	1959	1959	1959	0
469	20230914	105700	10027276	1959	1959	1959	1959	0
470	20230914	105600	10027276	1959	1959	1959	1959	0
471	20230914	105500	10027276	1959	1959	1959	1959	0
472	20230914	105400	10027276	1959	1959	1959	1959	0
473	20230914	105300	10027276	1959	1959	1959	1959	0
474	20230914	105200	10027276	1959	1959	1959	1959	0
475	20230914	105100	10027276	1959	1959	1959	1959	0
476	20230914	105000	10027276	1959	1959	1959	1959	0
477	20230914	104900	10027276	1959	1959	1959	1959	0
478	20230914	104800	10027276	1959	1959	1959	1959	0
479	20230914	104700	10027276	1959	1959	1959	1959	0
480	20230914	104600	10027276	1959	1959	1959	1959	0
481	20230914	104500	10027276	1959	1959	1959	1959	0
482	20230914	104400	10027276	1959	1959	1959	1959	0
483	20230914	104300	10027276	1959	1959	1959	1959	0
484	20230914	104200	10027276	1959	1959	1959	1959	0
485	20230914	104100	10027276	1959	1959	1959	1959	0
486	20230914	104000	10027276	1959	1959	1959	1959	0
487	20230914	103900	10027276	1959	1959	1959	1959	0
488	20230914	103800	10027276	1959	1959	1959	1959	0
489	20230914	103700	10027276	1959	1959	1959	1959	0
490	20230914	103600	10027276	1959	1959	1959	1959	0
491	20230914	103500	10027276	1959	1959	1959	1959	0
492	20230914	103400	10027276	1959	1962	1962	1959	50
493	20230914	103300	9929261	1963	1963	1963	1963	9
494	20230914	103200	9911594	1963	1963	1963	1963	0
495	20230914	103100	9911594	1963	1963	1963	1963	0
496	20230914	103000	9911594	1963	1963	1963	1963	0
497	20230914	102900	9911594	1963	1963	1963	1963	0
498	20230914	102800	9911594	1963	1963	1963	1963	3
499	20230914	102700	9905705	1982	1982	1982	1982	0
500	20230914	102600	9905705	1982	1982	1982	1982	0
501	20230914	102500	9905705	1982	1982	1982	1982	0
502	20230914	102400	9905705	1982	1982	1982	1982	0
503	20230914	102300	9905705	1982	1982	1982	1982	0
504	20230914	102200	9905705	1982	1982	1982	1982	0
505	20230914	102100	9905705	1982	1982	1982	1982	0
506	20230914	102000	9905705	1982	1982	1982	1982	10
507	20230914	101900	9885885	1962	1962	1962	1962	0
508	20230914	101800	9885885	1962	1962	1962	1962	0
509	20230914	101700	9885885	1962	1962	1962	1962	0
510	20230914	101600	9885885	1962	1962	1962	1962	1
511	20230914	101500	9883923	1961	1961	1961	1961	4
512	20230914	101400	9876079	1961	1961	1961	1961	0
513	20230914	101300	9876079	1961	1961	1961	1961	1
514	20230914	101200	9874118	1960	1960	1960	1960	76
515	20230914	101100	9725158	1961	1961	1961	1961	0
516	20230914	101000	9725158	1961	1961	1961	1961	0
517	20230914	100900	9725158	1961	1961	1961	1961	10
518	20230914	100800	9705548	1983	1982	1983	1982	20
519	20230914	100700	9665900	1960	1960	1960	1960	0
520	20230914	100600	9665900	1960	1960	1960	1960	0
521	20230914	100500	9665900	1960	1960	1960	1960	0
522	20230914	100400	9665900	1960	1960	1960	1960	0
523	20230914	100300	9665900	1960	1960	1960	1960	0
524	20230914	100200	9665900	1960	1960	1960	1960	0
525	20230914	100100	9665900	1960	1960	1960	1960	0
526	20230914	100000	9665900	1960	1960	1960	1960	0
527	20230914	095900	9665900	1960	1960	1960	1960	2
528	20230914	095800	9661980	1984	1984	1984	1984	0
529	20230914	095700	9661980	1984	1984	1984	1984	0
530	20230914	095600	9661980	1984	1984	1984	1984	0
531	20230914	095500	9661980	1984	1984	1984	1984	200
532	20230914	095400	9265180	1985	1985	1985	1985	0
533	20230914	095300	9265180	1985	1985	1985	1985	0
534	20230914	095200	9265180	1985	1984	1985	1984	55
535	20230914	095100	9156015	1980	1980	1980	1980	0
536	20230914	095000	9156015	1980	1980	1980	1980	0
537	20230914	094900	9156015	1980	1980	1980	1980	0
538	20230914	094800	9156015	1980	1980	1980	1980	48
539	20230914	094700	9060975	1980	1980	1980	1980	1
540	20230914	094600	9058995	1980	1980	1980	1980	51
541	20230914	094500	8958015	1985	1985	1985	1985	0
542	20230914	094400	8958015	1985	1985	1985	1985	0
543	20230914	094300	8958015	1985	1985	1985	1985	0
544	20230914	094200	8958015	1985	1985	1985	1985	0
545	20230914	094100	8958015	1985	1985	1985	1985	0
546	20230914	094000	8958015	1985	1985	1985	1985	0
547	20230914	093900	8958015	1985	1959	1985	1959	61
548	20230914	093800	8838490	1956	1986	1986	1956	311
549	20230914	093700	8228591	1965	1965	1965	1965	0
550	20230914	093600	8228591	1965	1965	1965	1965	99
551	20230914	093500	8034056	1965	1965	1986	1965	29
552	20230914	093400	7977050	1986	1984	1986	1984	20
553	20230914	093300	7937346	1993	1993	1993	1993	0
554	20230914	093200	7937346	1993	1993	1993	1993	0
555	20230914	093100	7937346	1993	1987	1993	1986	70
556	20230914	093000	7798208	1987	1963	1987	1963	125
557	20230914	092900	7550961	1962	1962	1962	1962	0
558	20230914	092800	7550961	1962	1962	1962	1962	0
559	20230914	092700	7550961	1962	1962	1962	1962	0
560	20230914	092600	7550961	1962	1962	1962	1962	0
561	20230914	092500	7550961	1962	1962	1962	1962	0
562	20230914	092400	7550961	1962	1962	1962	1962	0
563	20230914	092300	7550961	1962	1962	1962	1962	338
564	20230914	092200	6887805	1962	1962	1962	1962	11
565	20230914	092100	6866223	1960	1956	1960	1956	2
566	20230914	092000	6862307	1955	1955	1955	1955	36
567	20230914	091900	6791927	1955	1955	1955	1955	0
568	20230914	091800	6791927	1955	1955	1955	1955	0
569	20230914	091700	6791927	1955	1955	1955	1955	10
570	20230914	091600	6772377	1955	1955	1955	1955	6
571	20230914	091500	6760647	1954	1955	1955	1954	672
572	20230914	091400	5446952	1956	1956	1956	1956	0
573	20230914	091300	5446952	1956	1956	1956	1956	28
574	20230914	091200	5392184	1955	1955	1955	1955	0
575	20230914	091100	5392184	1955	1955	1955	1955	0
576	20230914	091000	5392184	1955	1961	1961	1955	2000
577	20230914	090900	1481109	1962	1962	1962	1962	0
578	20230914	090800	1481109	1962	1962	1962	1962	15
579	20230914	090700	1451679	1961	1961	1961	1961	0
580	20230914	090600	1451679	1961	1961	1961	1961	4
581	20230914	090500	1443835	1961	1961	1961	1961	1
582	20230914	090400	1441874	1960	1962	1962	1960	61
583	20230914	090300	1322194	1962	1960	1962	1960	2
584	20230914	090200	1318272	1960	1960	1960	1960	13
585	20230914	090100	1292792	1960	1960	1960	1960	43
586	20230914	090000	1208512	1960	1963	1963	1960	616