KissMeData/047770/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191600	259048725	1937	1937	1937	1937	2028
3	20230911	191500	259048725	1937	1937	1937	1937	0
4	20230911	191400	259048725	1937	1937	1937	1937	0
5	20230911	191300	259048725	1937	1937	1937	1937	0
6	20230911	191200	259048725	1937	1937	1937	1937	0
7	20230911	191100	259048725	1937	1937	1937	1937	0
8	20230911	191000	259048725	1937	1937	1937	1937	0
9	20230911	190900	259048725	1937	1937	1937	1937	0
10	20230911	190800	259048725	1937	1937	1937	1937	0
11	20230911	190700	259048725	1937	1937	1937	1937	0
12	20230911	190600	259048725	1937	1937	1937	1937	0
13	20230911	190500	259048725	1937	1937	1937	1937	0
14	20230911	190400	259048725	1937	1937	1937	1937	0
15	20230911	190300	259048725	1937	1937	1937	1937	0
16	20230911	190200	259048725	1937	1937	1937	1937	0
17	20230911	190100	259048725	1937	1937	1937	1937	0
18	20230911	190000	259048725	1937	1937	1937	1937	0
19	20230911	185900	259048725	1937	1937	1937	1937	0
20	20230911	185800	259048725	1937	1937	1937	1937	0
21	20230911	185700	259048725	1937	1937	1937	1937	0
22	20230911	185600	259048725	1937	1937	1937	1937	0
23	20230911	185500	259048725	1937	1937	1937	1937	0
24	20230911	185400	259048725	1937	1937	1937	1937	0
25	20230911	185300	259048725	1937	1937	1937	1937	0
26	20230911	185200	259048725	1937	1937	1937	1937	0
27	20230911	185100	259048725	1937	1937	1937	1937	0
28	20230911	185000	259048725	1937	1937	1937	1937	0
29	20230911	184900	259048725	1937	1937	1937	1937	0
30	20230911	184800	259048725	1937	1937	1937	1937	0
31	20230911	184700	259048725	1937	1937	1937	1937	0
32	20230911	184600	259048725	1937	1937	1937	1937	2028
33	20230911	184500	259048725	1937	1937	1937	1937	0
34	20230911	184400	259048725	1937	1937	1937	1937	0
35	20230911	184300	259048725	1937	1937	1937	1937	0
36	20230911	184200	259048725	1937	1937	1937	1937	0
37	20230911	184100	259048725	1937	1937	1937	1937	0
38	20230911	184000	259048725	1937	1937	1937	1937	0
39	20230911	183900	259048725	1937	1937	1937	1937	0
40	20230911	183800	259048725	1937	1937	1937	1937	0
41	20230911	183700	259048725	1937	1937	1937	1937	0
42	20230911	183600	259048725	1937	1937	1937	1937	0
43	20230911	183500	259048725	1937	1937	1937	1937	0
44	20230911	183400	259048725	1937	1937	1937	1937	0
45	20230911	183300	259048725	1937	1937	1937	1937	0
46	20230911	183200	259048725	1937	1937	1937	1937	0
47	20230911	183100	259048725	1937	1937	1937	1937	0
48	20230911	183000	259048725	1937	1937	1937	1937	0
49	20230911	182900	259048725	1937	1937	1937	1937	0
50	20230911	182800	259048725	1937	1937	1937	1937	0
51	20230911	182700	259048725	1937	1937	1937	1937	0
52	20230911	182600	259048725	1937	1937	1937	1937	0
53	20230911	182500	259048725	1937	1937	1937	1937	0
54	20230911	182400	259048725	1937	1937	1937	1937	0
55	20230911	182300	259048725	1937	1937	1937	1937	0
56	20230911	182200	259048725	1937	1937	1937	1937	0
57	20230911	182100	259048725	1937	1937	1937	1937	0
58	20230911	182000	259048725	1937	1937	1937	1937	0
59	20230911	181900	259048725	1937	1937	1937	1937	0
60	20230911	181800	259048725	1937	1937	1937	1937	0
61	20230911	181700	259048725	1937	1937	1937	1937	0
62	20230911	181600	259048725	1937	1937	1937	1937	2028
63	20230911	181500	259048725	1937	1937	1937	1937	0
64	20230911	181400	259048725	1937	1937	1937	1937	0
65	20230911	181300	259048725	1937	1937	1937	1937	0
66	20230911	181200	259048725	1937	1937	1937	1937	0
67	20230911	181100	259048725	1937	1937	1937	1937	0
68	20230911	181000	259048725	1937	1937	1937	1937	0
69	20230911	180900	259048725	1937	1937	1937	1937	0
70	20230911	180800	259048725	1937	1937	1937	1937	0
71	20230911	180700	259048725	1937	1937	1937	1937	0
72	20230911	180600	259048725	1937	1937	1937	1937	0
73	20230911	180500	259048725	1937	1937	1937	1937	0
74	20230911	180400	259048725	1937	1937	1937	1937	0
75	20230911	180300	259048725	1937	1937	1937	1937	0
76	20230911	180200	259048725	1937	1937	1937	1937	0
77	20230911	180100	259048725	1937	1937	1937	1937	0
78	20230911	180000	259048725	1937	1937	1937	1937	0
79	20230911	175900	259048725	1937	1937	1937	1937	0
80	20230911	175800	259048725	1937	1937	1937	1937	0
81	20230911	175700	259048725	1937	1937	1937	1937	0
82	20230911	175600	259048725	1937	1937	1937	1937	0
83	20230911	175500	259048725	1937	1937	1937	1937	0
84	20230911	175400	259048725	1937	1937	1937	1937	0
85	20230911	175300	259048725	1937	1937	1937	1937	0
86	20230911	175200	259048725	1937	1937	1937	1937	0
87	20230911	175100	259048725	1937	1937	1937	1937	0
88	20230911	175000	259048725	1937	1937	1937	1937	0
89	20230911	174900	259048725	1937	1937	1937	1937	0
90	20230911	174800	259048725	1937	1937	1937	1937	0
91	20230911	174700	259048725	1937	1937	1937	1937	0
92	20230911	174600	259048725	1937	1937	1937	1937	2028
93	20230911	174500	259048725	1937	1937	1937	1937	0
94	20230911	174400	259048725	1937	1937	1937	1937	0
95	20230911	174300	259048725	1937	1937	1937	1937	0
96	20230911	174200	259048725	1937	1937	1937	1937	0
97	20230911	174100	259048725	1937	1937	1937	1937	0
98	20230911	174000	259048725	1937	1937	1937	1937	0
99	20230911	173900	259048725	1937	1937	1937	1937	0
100	20230911	173800	259048725	1937	1937	1937	1937	0
101	20230911	173700	259048725	1937	1937	1937	1937	0
102	20230911	173600	259048725	1937	1937	1937	1937	0
103	20230911	173500	259048725	1937	1937	1937	1937	0
104	20230911	173400	259048725	1937	1937	1937	1937	0
105	20230911	173300	259048725	1937	1937	1937	1937	0
106	20230911	173200	259048725	1937	1937	1937	1937	0
107	20230911	173100	259048725	1937	1937	1937	1937	0
108	20230911	173000	259048725	1937	1937	1937	1937	0
109	20230911	172900	259048725	1937	1937	1937	1937	0
110	20230911	172800	259048725	1937	1937	1937	1937	0
111	20230911	172700	259048725	1937	1937	1937	1937	0
112	20230911	172600	259048725	1937	1937	1937	1937	0
113	20230911	172500	259048725	1937	1937	1937	1937	0
114	20230911	172400	259048725	1937	1937	1937	1937	0
115	20230911	172300	259048725	1937	1937	1937	1937	0
116	20230911	172200	259048725	1937	1937	1937	1937	0
117	20230911	172100	259048725	1937	1937	1937	1937	0
118	20230911	172000	259048725	1937	1937	1937	1937	0
119	20230911	171900	259048725	1937	1937	1937	1937	0
120	20230911	171800	259048725	1937	1937	1937	1937	0
121	20230911	171700	259048725	1937	1937	1937	1937	0
122	20230911	171600	259048725	1937	1937	1937	1937	2028
123	20230911	171500	259048725	1937	1937	1937	1937	0
124	20230911	171400	259048725	1937	1937	1937	1937	0
125	20230911	171300	259048725	1937	1937	1937	1937	0
126	20230911	171200	259048725	1937	1937	1937	1937	0
127	20230911	171100	259048725	1937	1937	1937	1937	0
128	20230911	171000	259048725	1937	1937	1937	1937	0
129	20230911	170900	259048725	1937	1937	1937	1937	0
130	20230911	170800	259048725	1937	1937	1937	1937	0
131	20230911	170700	259048725	1937	1937	1937	1937	0
132	20230911	170600	259048725	1937	1937	1937	1937	0
133	20230911	170500	259048725	1937	1937	1937	1937	0
134	20230911	170400	259048725	1937	1937	1937	1937	0
135	20230911	170300	259048725	1937	1937	1937	1937	0
136	20230911	170200	259048725	1937	1937	1937	1937	0
137	20230911	170100	259048725	1937	1937	1937	1937	0
138	20230911	170000	259048725	1937	1937	1937	1937	0
139	20230911	165900	259048725	1937	1937	1937	1937	0
140	20230911	165800	259048725	1937	1937	1937	1937	0
141	20230911	165700	259048725	1937	1937	1937	1937	0
142	20230911	165600	259048725	1937	1937	1937	1937	0
143	20230911	165500	259048725	1937	1937	1937	1937	0
144	20230911	165400	259048725	1937	1937	1937	1937	0
145	20230911	165300	259048725	1937	1937	1937	1937	0
146	20230911	165200	259048725	1937	1937	1937	1937	0
147	20230911	165100	259048725	1937	1937	1937	1937	0
148	20230911	165000	259048725	1937	1937	1937	1937	0
149	20230911	164900	259048725	1937	1937	1937	1937	0
150	20230911	164800	259048725	1937	1937	1937	1937	0
151	20230911	164700	259048725	1937	1937	1937	1937	0
152	20230911	164600	259048725	1937	1937	1937	1937	2028
153	20230911	164500	259048725	1937	1937	1937	1937	0
154	20230911	164400	259048725	1937	1937	1937	1937	0
155	20230911	164300	259048725	1937	1937	1937	1937	0
156	20230911	164200	259048725	1937	1937	1937	1937	0
157	20230911	164100	259048725	1937	1937	1937	1937	0
158	20230911	164000	259048725	1937	1937	1937	1937	0
159	20230911	163900	259048725	1937	1937	1937	1937	0
160	20230911	163800	259048725	1937	1937	1937	1937	0
161	20230911	163700	259048725	1937	1937	1937	1937	0
162	20230911	163600	259048725	1937	1937	1937	1937	0
163	20230911	163500	259048725	1937	1937	1937	1937	0
164	20230911	163400	259048725	1937	1937	1937	1937	0
165	20230911	163300	259048725	1937	1937	1937	1937	0
166	20230911	163200	259048725	1937	1937	1937	1937	0
167	20230911	163100	259048725	1937	1937	1937	1937	0
168	20230911	163000	259048725	1937	1937	1937	1937	0
169	20230911	162900	259048725	1937	1937	1937	1937	0
170	20230911	162800	259048725	1937	1937	1937	1937	0
171	20230911	162700	259048725	1937	1937	1937	1937	0
172	20230911	162600	259048725	1937	1937	1937	1937	0
173	20230911	162500	259048725	1937	1937	1937	1937	0
174	20230911	162400	259048725	1937	1937	1937	1937	0
175	20230911	162300	259048725	1937	1937	1937	1937	0
176	20230911	162200	259048725	1937	1937	1937	1937	0
177	20230911	162100	259048725	1937	1937	1937	1937	0
178	20230911	162000	259048725	1937	1937	1937	1937	0
179	20230911	161900	259048725	1937	1937	1937	1937	0
180	20230911	161800	259048725	1937	1937	1937	1937	0
181	20230911	161700	259048725	1937	1937	1937	1937	0
182	20230911	161600	259048725	1937	1937	1937	1937	2028
183	20230911	161500	259048725	1937	1937	1937	1937	0
184	20230911	161400	259048725	1937	1937	1937	1937	0
185	20230911	161300	259048725	1937	1937	1937	1937	0
186	20230911	161200	259048725	1937	1937	1937	1937	0
187	20230911	161100	259048725	1937	1937	1937	1937	0
188	20230911	161000	259048725	1937	1937	1937	1937	0
189	20230911	160900	259048725	1937	1937	1937	1937	0
190	20230911	160800	259048725	1937	1937	1937	1937	0
191	20230911	160700	259048725	1937	1937	1937	1937	0
192	20230911	160600	259048725	1937	1937	1937	1937	0
193	20230911	160500	259048725	1937	1937	1937	1937	0
194	20230911	160400	259048725	1937	1937	1937	1937	0
195	20230911	160300	259048725	1937	1937	1937	1937	0
196	20230911	160200	259048725	1937	1937	1937	1937	0
197	20230911	160100	259048725	1937	1937	1937	1937	0
198	20230911	160000	259048725	1937	1937	1937	1937	0
199	20230911	155900	259048725	1937	1937	1937	1937	0
200	20230911	155800	259048725	1937	1937	1937	1937	0
201	20230911	155700	259048725	1937	1937	1937	1937	0
202	20230911	155600	259048725	1937	1937	1937	1937	0
203	20230911	155500	259048725	1937	1937	1937	1937	0
204	20230911	155400	259048725	1937	1937	1937	1937	0
205	20230911	155300	259048725	1937	1937	1937	1937	0
206	20230911	155200	259048725	1937	1937	1937	1937	0
207	20230911	155100	259048725	1937	1937	1937	1937	0
208	20230911	155000	259048725	1937	1937	1937	1937	0
209	20230911	154900	259048725	1937	1937	1937	1937	0
210	20230911	154800	259048725	1937	1937	1937	1937	0
211	20230911	154700	259048725	1937	1937	1937	1937	0
212	20230911	154600	259048725	1937	1937	1937	1937	2028
213	20230911	154500	259048725	1937	1937	1937	1937	0
214	20230911	154400	259048725	1937	1937	1937	1937	0
215	20230911	154300	259048725	1937	1937	1937	1937	0
216	20230911	154200	259048725	1937	1937	1937	1937	0
217	20230911	154100	259048725	1937	1937	1937	1937	0
218	20230911	154000	259048725	1937	1937	1937	1937	0
219	20230911	153900	259048725	1937	1937	1937	1937	0
220	20230911	153800	259048725	1937	1937	1937	1937	0
221	20230911	153700	259048725	1937	1937	1937	1937	0
222	20230911	153600	259048725	1937	1937	1937	1937	0
223	20230911	153500	259048725	1937	1937	1937	1937	0
224	20230911	153400	259048725	1937	1937	1937	1937	0
225	20230911	153300	259048725	1937	1937	1937	1937	0
226	20230911	153200	259048725	1937	1937	1937	1937	0
227	20230911	153100	259048725	1937	1937	1937	1937	0
228	20230911	153000	259048725	1937	1937	1937	1937	2028
229	20230911	152900	255120489	1940	1940	1940	1940	0
230	20230911	152800	255120489	1940	1940	1940	1940	0
231	20230911	152700	255120489	1940	1940	1940	1940	0
232	20230911	152600	255120489	1940	1940	1940	1940	0
233	20230911	152500	255120489	1940	1940	1940	1940	0
234	20230911	152400	255120489	1940	1940	1940	1940	0
235	20230911	152300	255120489	1940	1940	1940	1940	0
236	20230911	152200	255120489	1940	1940	1940	1940	0
237	20230911	152100	255120489	1940	1940	1940	1940	0
238	20230911	152000	255120489	1940	1940	1940	1940	0
239	20230911	151900	255120489	1940	1938	1940	1925	2824
240	20230911	151800	249681687	1926	1928	1928	1926	1030
241	20230911	151700	247697627	1941	1941	1941	1941	2
242	20230911	151600	247693745	1941	1941	1941	1941	501
243	20230911	151500	246721304	1942	1942	1942	1942	0
244	20230911	151400	246721304	1942	1928	1942	1928	14722
245	20230911	151300	218337241	1928	1928	1928	1928	0
246	20230911	151200	218337241	1928	1928	1928	1928	2
247	20230911	151100	218333385	1927	1928	1928	1927	103
248	20230911	151000	218134803	1928	1928	1928	1928	2
249	20230911	150900	218130947	1928	1928	1928	1928	81
250	20230911	150800	217974779	1928	1928	1928	1928	54
251	20230911	150700	217870667	1928	1928	1928	1928	8
252	20230911	150600	217855243	1928	1928	1928	1928	249
253	20230911	150500	217375171	1928	1928	1928	1928	15
254	20230911	150400	217346251	1928	1928	1928	1928	0
255	20230911	150300	217346251	1928	1928	1928	1928	0
256	20230911	150200	217346251	1928	1928	1928	1928	0
257	20230911	150100	217346251	1928	1928	1928	1927	3398
258	20230911	150000	210796303	1927	1927	1927	1927	444
259	20230911	145900	209940715	1928	1928	1928	1928	0
260	20230911	145800	209940715	1928	1928	1928	1928	10
261	20230911	145700	209921435	1928	1932	1932	1928	1536
262	20230911	145600	206959900	1928	1928	1928	1928	0
263	20230911	145500	206959900	1928	1928	1928	1928	0
264	20230911	145400	206959900	1928	1945	1945	1928	3004
265	20230911	145300	201168037	1948	1948	1948	1948	1
266	20230911	145200	201166089	1929	1928	1929	1928	1274
267	20230911	145100	198708699	1928	1928	1928	1928	0
268	20230911	145000	198708699	1928	1927	1928	1927	3
269	20230911	144900	198702917	1927	1927	1927	1927	5
270	20230911	144800	198693282	1925	1925	1925	1925	114
271	20230911	144700	198473832	1925	1925	1925	1925	1
272	20230911	144600	198471907	1925	1925	1925	1925	1
273	20230911	144500	198469982	1925	1925	1925	1925	252
274	20230911	144400	197984882	1925	1925	1925	1925	357
275	20230911	144300	197297657	1924	1924	1924	1924	7
276	20230911	144200	197284189	1923	1922	1925	1922	2283
277	20230911	144100	192891266	1922	1924	1925	1922	2917
278	20230911	144000	187277988	1925	1925	1925	1925	0
279	20230911	143900	187277988	1925	1924	1927	1924	318
280	20230911	143800	186666141	1924	1927	1927	1924	1753
281	20230911	143700	183290214	1929	1929	1929	1927	1357
282	20230911	143600	180672743	1928	1929	1929	1928	749
283	20230911	143500	179228091	1933	1930	1933	1930	496
284	20230911	143400	178270495	1933	1933	1933	1933	0
285	20230911	143300	178270495	1933	1933	1933	1933	0
286	20230911	143200	178270495	1933	1933	1933	1933	0
287	20230911	143100	178270495	1933	1933	1933	1933	0
288	20230911	143000	178270495	1933	1933	1933	1933	0
289	20230911	142900	178270495	1933	1933	1933	1933	0
290	20230911	142800	178270495	1933	1933	1933	1933	0
291	20230911	142700	178270495	1933	1933	1933	1933	1
292	20230911	142600	178268562	1933	1933	1933	1933	0
293	20230911	142500	178268562	1933	1933	1933	1933	4
294	20230911	142400	178260830	1933	1933	1933	1933	0
295	20230911	142300	178260830	1933	1930	1933	1930	1025
296	20230911	142200	176282577	1930	1930	1930	1929	2069
297	20230911	142100	172290803	1934	1934	1934	1934	0
298	20230911	142000	172290803	1934	1934	1934	1934	0
299	20230911	141900	172290803	1934	1934	1934	1934	53
300	20230911	141800	172188301	1934	1934	1934	1934	1
301	20230911	141700	172186367	1933	1933	1933	1933	10
302	20230911	141600	172167037	1934	1934	1934	1934	0
303	20230911	141500	172167037	1934	1932	1934	1932	6
304	20230911	141400	172155443	1934	1934	1934	1934	0
305	20230911	141300	172155443	1934	1934	1934	1934	0
306	20230911	141200	172155443	1934	1934	1934	1934	0
307	20230911	141100	172155443	1934	1934	1934	1934	0
308	20230911	141000	172155443	1934	1934	1934	1934	0
309	20230911	140900	172155443	1934	1931	1934	1930	758
310	20230911	140800	170692162	1935	1932	1935	1932	65
311	20230911	140700	170566579	1935	1935	1935	1932	880
312	20230911	140600	168863999	1932	1935	1935	1932	966
313	20230911	140500	166994987	1935	1932	1935	1931	912
314	20230911	140400	165233691	1942	1942	1942	1942	0
315	20230911	140300	165233691	1942	1942	1942	1942	0
316	20230911	140200	165233691	1942	1942	1942	1942	8
317	20230911	140100	165218155	1943	1943	1943	1943	0
318	20230911	140000	165218155	1943	1943	1943	1943	0
319	20230911	135900	165218155	1943	1943	1943	1943	0
320	20230911	135800	165218155	1943	1943	1943	1943	0
321	20230911	135700	165218155	1943	1943	1943	1943	0
322	20230911	135600	165218155	1943	1943	1943	1943	0
323	20230911	135500	165218155	1943	1943	1943	1943	0
324	20230911	135400	165218155	1943	1943	1943	1943	0
325	20230911	135300	165218155	1943	1943	1943	1943	0
326	20230911	135200	165218155	1943	1943	1943	1943	0
327	20230911	135100	165218155	1943	1943	1943	1943	1
328	20230911	135000	165216212	1943	1943	1943	1943	0
329	20230911	134900	165216212	1943	1943	1943	1943	1
330	20230911	134800	165214269	1931	1932	1932	1931	8124
331	20230911	134700	149526679	1943	1943	1943	1943	0
332	20230911	134600	149526679	1943	1943	1943	1943	1
333	20230911	134500	149524736	1931	1934	1934	1931	1840
334	20230911	134400	145969884	1943	1943	1943	1943	0
335	20230911	134300	145969884	1943	1943	1943	1943	0
336	20230911	134200	145969884	1943	1943	1943	1943	0
337	20230911	134100	145969884	1943	1943	1943	1943	0
338	20230911	134000	145969884	1943	1943	1943	1943	0
339	20230911	133900	145969884	1943	1943	1943	1943	0
340	20230911	133800	145969884	1943	1943	1943	1943	0
341	20230911	133700	145969884	1943	1943	1943	1943	0
342	20230911	133600	145969884	1943	1943	1943	1943	0
343	20230911	133500	145969884	1943	1943	1943	1943	0
344	20230911	133400	145969884	1943	1943	1943	1943	0
345	20230911	133300	145969884	1943	1943	1943	1943	0
346	20230911	133200	145969884	1943	1943	1943	1943	0
347	20230911	133100	145969884	1943	1943	1943	1943	0
348	20230911	133000	145969884	1943	1943	1943	1943	0
349	20230911	132900	145969884	1943	1943	1943	1943	0
350	20230911	132800	145969884	1943	1943	1943	1943	0
351	20230911	132700	145969884	1943	1943	1943	1943	30
352	20230911	132600	145911594	1943	1943	1943	1943	0
353	20230911	132500	145911594	1943	1943	1943	1943	0
354	20230911	132400	145911594	1943	1943	1943	1943	0
355	20230911	132300	145911594	1943	1943	1943	1943	0
356	20230911	132200	145911594	1943	1943	1943	1943	0
357	20230911	132100	145911594	1943	1943	1943	1943	0
358	20230911	132000	145911594	1943	1943	1943	1943	0
359	20230911	131900	145911594	1943	1943	1943	1943	0
360	20230911	131800	145911594	1943	1943	1943	1943	0
361	20230911	131700	145911594	1943	1943	1943	1943	0
362	20230911	131600	145911594	1943	1943	1943	1943	0
363	20230911	131500	145911594	1943	1943	1943	1943	0
364	20230911	131400	145911594	1943	1943	1943	1943	0
365	20230911	131300	145911594	1943	1943	1943	1943	0
366	20230911	131200	145911594	1943	1943	1943	1943	0
367	20230911	131100	145911594	1943	1943	1943	1943	20
368	20230911	131000	145872734	1943	1943	1943	1943	3
369	20230911	130900	145866905	1943	1943	1943	1943	0
370	20230911	130800	145866905	1943	1943	1943	1943	0
371	20230911	130700	145866905	1943	1943	1943	1943	0
372	20230911	130600	145866905	1943	1943	1943	1943	0
373	20230911	130500	145866905	1943	1943	1943	1943	0
374	20230911	130400	145866905	1943	1943	1943	1943	1
375	20230911	130300	145864962	1932	1943	1943	1932	151
376	20230911	130200	145573219	1932	1932	1932	1932	0
377	20230911	130100	145573219	1932	1932	1932	1932	0
378	20230911	130000	145573219	1932	1932	1932	1932	0
379	20230911	125900	145573219	1932	1943	1943	1932	55
380	20230911	125800	145466937	1944	1944	1944	1944	0
381	20230911	125700	145466937	1944	1944	1944	1944	0
382	20230911	125600	145466937	1944	1944	1944	1944	0
383	20230911	125500	145466937	1944	1944	1944	1944	0
384	20230911	125400	145466937	1944	1944	1944	1944	0
385	20230911	125300	145466937	1944	1944	1944	1944	0
386	20230911	125200	145466937	1944	1944	1944	1944	0
387	20230911	125100	145466937	1944	1944	1944	1944	0
388	20230911	125000	145466937	1944	1944	1944	1944	0
389	20230911	124900	145466937	1944	1944	1944	1944	1000
390	20230911	124800	143522937	1952	1952	1952	1952	0
391	20230911	124700	143522937	1952	1942	1952	1931	3713
392	20230911	124600	136344160	1952	1952	1952	1952	0
393	20230911	124500	136344160	1952	1952	1952	1952	2
394	20230911	124400	136340256	1956	1956	1956	1956	0
395	20230911	124300	136340256	1956	1956	1956	1956	0
396	20230911	124200	136340256	1956	1956	1956	1956	0
397	20230911	124100	136340256	1956	1956	1956	1956	0
398	20230911	124000	136340256	1956	1956	1956	1956	0
399	20230911	123900	136340256	1956	1956	1956	1956	0
400	20230911	123800	136340256	1956	1956	1956	1956	0
401	20230911	123700	136340256	1956	1956	1956	1956	0
402	20230911	123600	136340256	1956	1956	1956	1956	0
403	20230911	123500	136340256	1956	1956	1956	1956	0
404	20230911	123400	136340256	1956	1956	1956	1956	0
405	20230911	123300	136340256	1956	1956	1956	1956	0
406	20230911	123200	136340256	1956	1956	1956	1956	0
407	20230911	123100	136340256	1956	1956	1956	1956	100
408	20230911	123000	136144656	1955	1955	1955	1955	0
409	20230911	122900	136144656	1955	1955	1955	1955	0
410	20230911	122800	136144656	1955	1955	1955	1955	0
411	20230911	122700	136144656	1955	1955	1955	1955	0
412	20230911	122600	136144656	1955	1955	1955	1955	0
413	20230911	122500	136144656	1955	1955	1955	1955	0
414	20230911	122400	136144656	1955	1955	1955	1955	0
415	20230911	122300	136144656	1955	1955	1955	1955	1
416	20230911	122200	136142701	1942	1956	1956	1941	6916
417	20230911	122100	122711121	1957	1957	1957	1957	0
418	20230911	122000	122711121	1957	1957	1957	1957	0
419	20230911	121900	122711121	1957	1957	1957	1957	0
420	20230911	121800	122711121	1957	1957	1957	1957	0
421	20230911	121700	122711121	1957	1957	1957	1957	0
422	20230911	121600	122711121	1957	1957	1957	1957	0
423	20230911	121500	122711121	1957	1957	1957	1957	0
424	20230911	121400	122711121	1957	1957	1957	1957	0
425	20230911	121300	122711121	1957	1957	1957	1957	0
426	20230911	121200	122711121	1957	1957	1957	1957	3
427	20230911	121100	122705250	1957	1957	1957	1957	5
428	20230911	121000	122695465	1958	1958	1958	1958	0
429	20230911	120900	122695465	1958	1958	1958	1958	0
430	20230911	120800	122695465	1958	1958	1958	1958	0
431	20230911	120700	122695465	1958	1958	1958	1958	0
432	20230911	120600	122695465	1958	1958	1958	1958	0
433	20230911	120500	122695465	1958	1958	1958	1958	0
434	20230911	120400	122695465	1958	1958	1958	1958	0
435	20230911	120300	122695465	1958	1958	1958	1958	0
436	20230911	120200	122695465	1958	1958	1958	1958	0
437	20230911	120100	122695465	1958	1958	1958	1958	0
438	20230911	120000	122695465	1958	1958	1958	1958	0
439	20230911	115900	122695465	1958	1958	1958	1958	0
440	20230911	115800	122695465	1958	1958	1958	1958	0
441	20230911	115700	122695465	1958	1958	1958	1958	0
442	20230911	115600	122695465	1958	1958	1958	1958	0
443	20230911	115500	122695465	1958	1958	1958	1958	0
444	20230911	115400	122695465	1958	1958	1958	1958	0
445	20230911	115300	122695465	1958	1958	1958	1958	12
446	20230911	115200	122671969	1958	1958	1958	1958	0
447	20230911	115100	122671969	1958	1958	1958	1958	0
448	20230911	115000	122671969	1958	1958	1958	1958	5
449	20230911	114900	122662179	1944	1944	1944	1944	0
450	20230911	114800	122662179	1944	1944	1944	1944	0
451	20230911	114700	122662179	1944	1944	1944	1944	0
452	20230911	114600	122662179	1944	1944	1944	1944	0
453	20230911	114500	122662179	1944	1950	1950	1944	10
454	20230911	114400	122642703	1959	1955	1959	1955	560
455	20230911	114300	121546156	1955	1955	1955	1955	1295
456	20230911	114200	119014431	1955	1955	1955	1955	0
457	20230911	114100	119014431	1955	1955	1955	1955	0
458	20230911	114000	119014431	1955	1955	1955	1955	5
459	20230911	113900	119004656	1955	1955	1955	1955	0
460	20230911	113800	119004656	1955	1955	1955	1955	0
461	20230911	113700	119004656	1955	1955	1955	1955	0
462	20230911	113600	119004656	1955	1955	1955	1955	0
463	20230911	113500	119004656	1955	1955	1955	1955	0
464	20230911	113400	119004656	1955	1955	1955	1955	0
465	20230911	113300	119004656	1955	1955	1955	1955	9
466	20230911	113200	118987061	1955	1955	1955	1955	1
467	20230911	113100	118985106	1950	1954	1954	1950	14
468	20230911	113000	118957776	1955	1955	1955	1955	0
469	20230911	112900	118957776	1955	1955	1955	1955	0
470	20230911	112800	118957776	1955	1955	1955	1955	0
471	20230911	112700	118957776	1955	1955	1955	1955	5
472	20230911	112600	118948001	1955	1955	1955	1955	0
473	20230911	112500	118948001	1955	1955	1955	1955	0
474	20230911	112400	118948001	1955	1955	1955	1955	0
475	20230911	112300	118948001	1955	1955	1955	1955	0
476	20230911	112200	118948001	1955	1955	1955	1955	0
477	20230911	112100	118948001	1955	1942	1955	1942	15
478	20230911	112000	118918858	1956	1956	1956	1956	0
479	20230911	111900	118918858	1956	1956	1956	1956	0
480	20230911	111800	118918858	1956	1956	1956	1956	0
481	20230911	111700	118918858	1956	1956	1956	1956	1
482	20230911	111600	118916902	1955	1955	1955	1955	0
483	20230911	111500	118916902	1955	1955	1955	1955	0
484	20230911	111400	118916902	1955	1955	1955	1955	17
485	20230911	111300	118883667	1955	1955	1955	1955	0
486	20230911	111200	118883667	1955	1955	1955	1955	1
487	20230911	111100	118881712	1942	1942	1942	1942	14
488	20230911	111000	118854524	1956	1956	1956	1956	0
489	20230911	110900	118854524	1956	1956	1956	1956	0
490	20230911	110800	118854524	1956	1956	1956	1956	0
491	20230911	110700	118854524	1956	1956	1956	1956	0
492	20230911	110600	118854524	1956	1956	1956	1956	0
493	20230911	110500	118854524	1956	1952	1956	1952	4
494	20230911	110400	118846712	1952	1952	1952	1952	0
495	20230911	110300	118846712	1952	1952	1952	1952	0
496	20230911	110200	118846712	1952	1952	1952	1952	1
497	20230911	110100	118844760	1940	1940	1940	1940	14
498	20230911	110000	118817600	1952	1952	1952	1952	0
499	20230911	105900	118817600	1952	1952	1952	1952	20
500	20230911	105800	118778560	1945	1945	1945	1945	0
501	20230911	105700	118778560	1945	1945	1945	1945	0
502	20230911	105600	118778560	1945	1945	1945	1945	0
503	20230911	105500	118778560	1945	1945	1945	1945	0
504	20230911	105400	118778560	1945	1945	1945	1945	0
505	20230911	105300	118778560	1945	1946	1946	1945	15000
506	20230911	105200	89603104	1946	1946	1946	1946	0
507	20230911	105100	89603104	1946	1947	1947	1946	14
508	20230911	105000	89575858	1947	1947	1947	1947	70
509	20230911	104900	89439568	1947	1947	1947	1947	0
510	20230911	104800	89439568	1947	1947	1947	1947	0
511	20230911	104700	89439568	1947	1947	1947	1947	0
512	20230911	104600	89439568	1947	1947	1947	1947	0
513	20230911	104500	89439568	1947	1947	1947	1947	0
514	20230911	104400	89439568	1947	1947	1947	1947	0
515	20230911	104300	89439568	1947	1947	1947	1947	206
516	20230911	104200	89038486	1947	1947	1947	1947	2
517	20230911	104100	89034592	1947	1947	1947	1947	15
518	20230911	104000	89005387	1953	1953	1953	1953	0
519	20230911	103900	89005387	1953	1953	1953	1953	0
520	20230911	103800	89005387	1953	1953	1953	1953	0
521	20230911	103700	89005387	1953	1953	1953	1953	1
522	20230911	103600	89003434	1950	1950	1950	1950	0
523	20230911	103500	89003434	1950	1950	1950	1950	549
524	20230911	103400	87932884	1946	1946	1946	1946	0
525	20230911	103300	87932884	1946	1946	1946	1946	1
526	20230911	103200	87930938	1951	1951	1951	1951	1
527	20230911	103100	87928987	1945	1945	1945	1945	15
528	20230911	103000	87899812	1946	1946	1946	1946	4756
529	20230911	102900	78644636	1946	1946	1946	1946	0
530	20230911	102800	78644636	1946	1946	1946	1946	0
531	20230911	102700	78644636	1946	1946	1946	1946	0
532	20230911	102600	78644636	1946	1946	1946	1946	0
533	20230911	102500	78644636	1946	1946	1946	1946	2
534	20230911	102400	78640744	1946	1946	1946	1946	0
535	20230911	102300	78640744	1946	1946	1946	1946	0
536	20230911	102200	78640744	1946	1946	1946	1946	0
537	20230911	102100	78640744	1946	1946	1946	1946	15
538	20230911	102000	78611554	1951	1951	1951	1951	1
539	20230911	101900	78609603	1951	1951	1951	1951	0
540	20230911	101800	78609603	1951	1951	1951	1951	0
541	20230911	101700	78609603	1951	1951	1951	1951	0
542	20230911	101600	78609603	1951	1950	1951	1950	824
543	20230911	101500	77002028	1950	1950	1950	1950	0
544	20230911	101400	77002028	1950	1950	1950	1950	0
545	20230911	101300	77002028	1950	1946	1950	1946	21
546	20230911	101200	76961158	1945	1946	1946	1945	3231
547	20230911	101100	70676632	1946	1946	1946	1945	7038
548	20230911	101000	56987186	1946	1945	1946	1945	27
549	20230911	100900	56934645	1945	1945	1945	1945	7325
550	20230911	100800	42687520	1946	1946	1946	1946	1
551	20230911	100700	42685574	1933	1935	1935	1933	4000
552	20230911	100600	34951959	1952	1942	1952	1934	4001
553	20230911	100500	27209324	1952	1952	1952	1952	1
554	20230911	100400	27207372	1942	1952	1952	1942	1012
555	20230911	100300	25239981	1952	1952	1952	1952	0
556	20230911	100200	25239981	1952	1952	1952	1952	0
557	20230911	100100	25239981	1952	1953	1953	1952	55
558	20230911	100000	25132586	1953	1953	1953	1953	0
559	20230911	095900	25132586	1953	1953	1953	1953	0
560	20230911	095800	25132586	1953	1953	1953	1953	0
561	20230911	095700	25132586	1953	1953	1953	1953	0
562	20230911	095600	25132586	1953	1953	1953	1953	0
563	20230911	095500	25132586	1953	1953	1953	1953	0
564	20230911	095400	25132586	1953	1953	1953	1953	1
565	20230911	095300	25130633	1954	1954	1954	1954	0
566	20230911	095200	25130633	1954	1954	1954	1954	0
567	20230911	095100	25130633	1954	1954	1954	1954	0
568	20230911	095000	25130633	1954	1954	1954	1954	0
569	20230911	094900	25130633	1954	1945	1954	1945	268
570	20230911	094800	24609364	1945	1945	1945	1945	0
571	20230911	094700	24609364	1945	1945	1945	1945	6
572	20230911	094600	24597694	1954	1954	1954	1954	0
573	20230911	094500	24597694	1954	1954	1954	1954	0
574	20230911	094400	24597694	1954	1954	1954	1954	0
575	20230911	094300	24597694	1954	1954	1954	1954	0
576	20230911	094200	24597694	1954	1954	1954	1954	0
577	20230911	094100	24597694	1954	1953	1954	1945	10219
578	20230911	094000	4719130	1954	1954	1954	1954	0
579	20230911	093900	4719130	1954	1954	1954	1954	0
580	20230911	093800	4719130	1954	1954	1954	1954	0
581	20230911	093700	4719130	1954	1954	1954	1954	0
582	20230911	093600	4719130	1954	1954	1954	1954	0
583	20230911	093500	4719130	1954	1954	1954	1954	0
584	20230911	093400	4719130	1954	1954	1954	1954	0
585	20230911	093300	4719130	1954	1954	1954	1954	0
586	20230911	093200	4719130	1954	1954	1954	1954	0
587	20230911	093100	4719130	1954	1954	1954	1954	0
588	20230911	093000	4719130	1954	1954	1954	1954	0
589	20230911	092900	4719130	1954	1954	1954	1954	0
590	20230911	092800	4719130	1954	1954	1954	1954	300
591	20230911	092700	4132930	1955	1955	1955	1955	0
592	20230911	092600	4132930	1955	1955	1955	1955	0
593	20230911	092500	4132930	1955	1955	1955	1955	9
594	20230911	092400	4115335	1954	1954	1954	1954	710
595	20230911	092300	2727995	1954	1954	1954	1954	0
596	20230911	092200	2727995	1954	1954	1954	1954	0
597	20230911	092100	2727995	1954	1954	1954	1954	0
598	20230911	092000	2727995	1954	1954	1954	1954	0
599	20230911	091900	2727995	1954	1954	1954	1954	1
600	20230911	091800	2726041	1955	1955	1955	1955	0
601	20230911	091700	2726041	1955	1956	1956	1955	2
602	20230911	091600	2722130	1956	1956	1956	1956	0
603	20230911	091500	2722130	1956	1956	1960	1956	5
604	20230911	091400	2712346	1960	1960	1960	1960	1
605	20230911	091300	2710386	1960	1958	1960	1958	8
606	20230911	091200	2694717	1957	1957	1957	1957	0
607	20230911	091100	2694717	1957	1957	1957	1957	24
608	20230911	091000	2647749	1957	1957	1957	1957	1
609	20230911	090900	2645792	1958	1958	1958	1958	0
610	20230911	090800	2645792	1958	1958	1958	1958	0
611	20230911	090700	2645792	1958	1958	1958	1958	50
612	20230911	090600	2547892	1958	1954	1958	1954	7
613	20230911	090500	2534195	1954	1954	1954	1954	10
614	20230911	090400	2514655	1954	1954	1954	1954	47
615	20230911	090300	2422817	1946	1946	1946	1946	193
616	20230911	090200	2047239	1945	1946	1946	1945	949
617	20230911	090100	200518	1946	1946	1946	1946	0
618	20230911	090000	200518	1946	1946	1950	1946	103