KissMeData/198440/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200800	102006605	1951	1951	1951	1951	495
3	20230911	200700	102006605	1951	1951	1951	1951	0
4	20230911	200600	102006605	1951	1951	1951	1951	0
5	20230911	200500	102006605	1951	1951	1951	1951	0
6	20230911	200400	102006605	1951	1951	1951	1951	0
7	20230911	200300	102006605	1951	1951	1951	1951	0
8	20230911	200200	102006605	1951	1951	1951	1951	0
9	20230911	200100	102006605	1951	1951	1951	1951	0
10	20230911	200000	102006605	1951	1951	1951	1951	0
11	20230911	195900	102006605	1951	1951	1951	1951	0
12	20230911	195800	102006605	1951	1951	1951	1951	0
13	20230911	195700	102006605	1951	1951	1951	1951	0
14	20230911	195600	102006605	1951	1951	1951	1951	0
15	20230911	195500	102006605	1951	1951	1951	1951	0
16	20230911	195400	102006605	1951	1951	1951	1951	0
17	20230911	195300	102006605	1951	1951	1951	1951	0
18	20230911	195200	102006605	1951	1951	1951	1951	0
19	20230911	195100	102006605	1951	1951	1951	1951	0
20	20230911	195000	102006605	1951	1951	1951	1951	0
21	20230911	194900	102006605	1951	1951	1951	1951	0
22	20230911	194800	102006605	1951	1951	1951	1951	0
23	20230911	194700	102006605	1951	1951	1951	1951	0
24	20230911	194600	102006605	1951	1951	1951	1951	0
25	20230911	194500	102006605	1951	1951	1951	1951	0
26	20230911	194400	102006605	1951	1951	1951	1951	0
27	20230911	194300	102006605	1951	1951	1951	1951	0
28	20230911	194200	102006605	1951	1951	1951	1951	0
29	20230911	194100	102006605	1951	1951	1951	1951	0
30	20230911	194000	102006605	1951	1951	1951	1951	0
31	20230911	193900	102006605	1951	1951	1951	1951	0
32	20230911	193800	102006605	1951	1951	1951	1951	495
33	20230911	193700	102006605	1951	1951	1951	1951	0
34	20230911	193600	102006605	1951	1951	1951	1951	0
35	20230911	193500	102006605	1951	1951	1951	1951	0
36	20230911	193400	102006605	1951	1951	1951	1951	0
37	20230911	193300	102006605	1951	1951	1951	1951	0
38	20230911	193200	102006605	1951	1951	1951	1951	0
39	20230911	193100	102006605	1951	1951	1951	1951	0
40	20230911	193000	102006605	1951	1951	1951	1951	0
41	20230911	192900	102006605	1951	1951	1951	1951	0
42	20230911	192800	102006605	1951	1951	1951	1951	0
43	20230911	192700	102006605	1951	1951	1951	1951	0
44	20230911	192600	102006605	1951	1951	1951	1951	0
45	20230911	192500	102006605	1951	1951	1951	1951	0
46	20230911	192400	102006605	1951	1951	1951	1951	0
47	20230911	192300	102006605	1951	1951	1951	1951	0
48	20230911	192200	102006605	1951	1951	1951	1951	0
49	20230911	192100	102006605	1951	1951	1951	1951	0
50	20230911	192000	102006605	1951	1951	1951	1951	0
51	20230911	191900	102006605	1951	1951	1951	1951	0
52	20230911	191800	102006605	1951	1951	1951	1951	0
53	20230911	191700	102006605	1951	1951	1951	1951	0
54	20230911	191600	102006605	1951	1951	1951	1951	0
55	20230911	191500	102006605	1951	1951	1951	1951	0
56	20230911	191400	102006605	1951	1951	1951	1951	0
57	20230911	191300	102006605	1951	1951	1951	1951	0
58	20230911	191200	102006605	1951	1951	1951	1951	0
59	20230911	191100	102006605	1951	1951	1951	1951	0
60	20230911	191000	102006605	1951	1951	1951	1951	0
61	20230911	190900	102006605	1951	1951	1951	1951	0
62	20230911	190800	102006605	1951	1951	1951	1951	495
63	20230911	190700	102006605	1951	1951	1951	1951	0
64	20230911	190600	102006605	1951	1951	1951	1951	0
65	20230911	190500	102006605	1951	1951	1951	1951	0
66	20230911	190400	102006605	1951	1951	1951	1951	0
67	20230911	190300	102006605	1951	1951	1951	1951	0
68	20230911	190200	102006605	1951	1951	1951	1951	0
69	20230911	190100	102006605	1951	1951	1951	1951	0
70	20230911	190000	102006605	1951	1951	1951	1951	0
71	20230911	185900	102006605	1951	1951	1951	1951	0
72	20230911	185800	102006605	1951	1951	1951	1951	0
73	20230911	185700	102006605	1951	1951	1951	1951	0
74	20230911	185600	102006605	1951	1951	1951	1951	0
75	20230911	185500	102006605	1951	1951	1951	1951	0
76	20230911	185400	102006605	1951	1951	1951	1951	0
77	20230911	185300	102006605	1951	1951	1951	1951	0
78	20230911	185200	102006605	1951	1951	1951	1951	0
79	20230911	185100	102006605	1951	1951	1951	1951	0
80	20230911	185000	102006605	1951	1951	1951	1951	0
81	20230911	184900	102006605	1951	1951	1951	1951	0
82	20230911	184800	102006605	1951	1951	1951	1951	0
83	20230911	184700	102006605	1951	1951	1951	1951	0
84	20230911	184600	102006605	1951	1951	1951	1951	0
85	20230911	184500	102006605	1951	1951	1951	1951	0
86	20230911	184400	102006605	1951	1951	1951	1951	0
87	20230911	184300	102006605	1951	1951	1951	1951	0
88	20230911	184200	102006605	1951	1951	1951	1951	0
89	20230911	184100	102006605	1951	1951	1951	1951	0
90	20230911	184000	102006605	1951	1951	1951	1951	0
91	20230911	183900	102006605	1951	1951	1951	1951	0
92	20230911	183800	102006605	1951	1951	1951	1951	495
93	20230911	183700	102006605	1951	1951	1951	1951	0
94	20230911	183600	102006605	1951	1951	1951	1951	0
95	20230911	183500	102006605	1951	1951	1951	1951	0
96	20230911	183400	102006605	1951	1951	1951	1951	0
97	20230911	183300	102006605	1951	1951	1951	1951	0
98	20230911	183200	102006605	1951	1951	1951	1951	0
99	20230911	183100	102006605	1951	1951	1951	1951	0
100	20230911	183000	102006605	1951	1951	1951	1951	0
101	20230911	182900	102006605	1951	1951	1951	1951	0
102	20230911	182800	102006605	1951	1951	1951	1951	0
103	20230911	182700	102006605	1951	1951	1951	1951	0
104	20230911	182600	102006605	1951	1951	1951	1951	0
105	20230911	182500	102006605	1951	1951	1951	1951	0
106	20230911	182400	102006605	1951	1951	1951	1951	0
107	20230911	182300	102006605	1951	1951	1951	1951	0
108	20230911	182200	102006605	1951	1951	1951	1951	0
109	20230911	182100	102006605	1951	1951	1951	1951	0
110	20230911	182000	102006605	1951	1951	1951	1951	0
111	20230911	181900	102006605	1951	1951	1951	1951	0
112	20230911	181800	102006605	1951	1951	1951	1951	0
113	20230911	181700	102006605	1951	1951	1951	1951	0
114	20230911	181600	102006605	1951	1951	1951	1951	0
115	20230911	181500	102006605	1951	1951	1951	1951	0
116	20230911	181400	102006605	1951	1951	1951	1951	0
117	20230911	181300	102006605	1951	1951	1951	1951	0
118	20230911	181200	102006605	1951	1951	1951	1951	0
119	20230911	181100	102006605	1951	1951	1951	1951	0
120	20230911	181000	102006605	1951	1951	1951	1951	0
121	20230911	180900	102006605	1951	1951	1951	1951	0
122	20230911	180800	102006605	1951	1951	1951	1951	495
123	20230911	180700	102006605	1951	1951	1951	1951	0
124	20230911	180600	102006605	1951	1951	1951	1951	0
125	20230911	180500	102006605	1951	1951	1951	1951	0
126	20230911	180400	102006605	1951	1951	1951	1951	0
127	20230911	180300	102006605	1951	1951	1951	1951	0
128	20230911	180200	102006605	1951	1951	1951	1951	0
129	20230911	180100	102006605	1951	1951	1951	1951	0
130	20230911	180000	102006605	1951	1951	1951	1951	0
131	20230911	175900	102006605	1951	1951	1951	1951	0
132	20230911	175800	102006605	1951	1951	1951	1951	0
133	20230911	175700	102006605	1951	1951	1951	1951	0
134	20230911	175600	102006605	1951	1951	1951	1951	0
135	20230911	175500	102006605	1951	1951	1951	1951	0
136	20230911	175400	102006605	1951	1951	1951	1951	0
137	20230911	175300	102006605	1951	1951	1951	1951	0
138	20230911	175200	102006605	1951	1951	1951	1951	0
139	20230911	175100	102006605	1951	1951	1951	1951	0
140	20230911	175000	102006605	1951	1951	1951	1951	0
141	20230911	174900	102006605	1951	1951	1951	1951	0
142	20230911	174800	102006605	1951	1951	1951	1951	0
143	20230911	174700	102006605	1951	1951	1951	1951	0
144	20230911	174600	102006605	1951	1951	1951	1951	0
145	20230911	174500	102006605	1951	1951	1951	1951	0
146	20230911	174400	102006605	1951	1951	1951	1951	0
147	20230911	174300	102006605	1951	1951	1951	1951	0
148	20230911	174200	102006605	1951	1951	1951	1951	0
149	20230911	174100	102006605	1951	1951	1951	1951	0
150	20230911	174000	102006605	1951	1951	1951	1951	0
151	20230911	173900	102006605	1951	1951	1951	1951	0
152	20230911	173800	102006605	1951	1951	1951	1951	495
153	20230911	173700	102006605	1951	1951	1951	1951	0
154	20230911	173600	102006605	1951	1951	1951	1951	0
155	20230911	173500	102006605	1951	1951	1951	1951	0
156	20230911	173400	102006605	1951	1951	1951	1951	0
157	20230911	173300	102006605	1951	1951	1951	1951	0
158	20230911	173200	102006605	1951	1951	1951	1951	0
159	20230911	173100	102006605	1951	1951	1951	1951	0
160	20230911	173000	102006605	1951	1951	1951	1951	0
161	20230911	172900	102006605	1951	1951	1951	1951	0
162	20230911	172800	102006605	1951	1951	1951	1951	0
163	20230911	172700	102006605	1951	1951	1951	1951	0
164	20230911	172600	102006605	1951	1951	1951	1951	0
165	20230911	172500	102006605	1951	1951	1951	1951	0
166	20230911	172400	102006605	1951	1951	1951	1951	0
167	20230911	172300	102006605	1951	1951	1951	1951	0
168	20230911	172200	102006605	1951	1951	1951	1951	0
169	20230911	172100	102006605	1951	1951	1951	1951	0
170	20230911	172000	102006605	1951	1951	1951	1951	0
171	20230911	171900	102006605	1951	1951	1951	1951	0
172	20230911	171800	102006605	1951	1951	1951	1951	0
173	20230911	171700	102006605	1951	1951	1951	1951	0
174	20230911	171600	102006605	1951	1951	1951	1951	0
175	20230911	171500	102006605	1951	1951	1951	1951	0
176	20230911	171400	102006605	1951	1951	1951	1951	0
177	20230911	171300	102006605	1951	1951	1951	1951	0
178	20230911	171200	102006605	1951	1951	1951	1951	0
179	20230911	171100	102006605	1951	1951	1951	1951	0
180	20230911	171000	102006605	1951	1951	1951	1951	0
181	20230911	170900	102006605	1951	1951	1951	1951	0
182	20230911	170800	102006605	1951	1951	1951	1951	495
183	20230911	170700	102006605	1951	1951	1951	1951	0
184	20230911	170600	102006605	1951	1951	1951	1951	0
185	20230911	170500	102006605	1951	1951	1951	1951	0
186	20230911	170400	102006605	1951	1951	1951	1951	0
187	20230911	170300	102006605	1951	1951	1951	1951	0
188	20230911	170200	102006605	1951	1951	1951	1951	0
189	20230911	170100	102006605	1951	1951	1951	1951	0
190	20230911	170000	102006605	1951	1951	1951	1951	0
191	20230911	165900	102006605	1951	1951	1951	1951	0
192	20230911	165800	102006605	1951	1951	1951	1951	0
193	20230911	165700	102006605	1951	1951	1951	1951	0
194	20230911	165600	102006605	1951	1951	1951	1951	0
195	20230911	165500	102006605	1951	1951	1951	1951	0
196	20230911	165400	102006605	1951	1951	1951	1951	0
197	20230911	165300	102006605	1951	1951	1951	1951	0
198	20230911	165200	102006605	1951	1951	1951	1951	0
199	20230911	165100	102006605	1951	1951	1951	1951	0
200	20230911	165000	102006605	1951	1951	1951	1951	0
201	20230911	164900	102006605	1951	1951	1951	1951	0
202	20230911	164800	102006605	1951	1951	1951	1951	0
203	20230911	164700	102006605	1951	1951	1951	1951	0
204	20230911	164600	102006605	1951	1951	1951	1951	0
205	20230911	164500	102006605	1951	1951	1951	1951	0
206	20230911	164400	102006605	1951	1951	1951	1951	0
207	20230911	164300	102006605	1951	1951	1951	1951	0
208	20230911	164200	102006605	1951	1951	1951	1951	0
209	20230911	164100	102006605	1951	1951	1951	1951	0
210	20230911	164000	102006605	1951	1951	1951	1951	0
211	20230911	163900	102006605	1951	1951	1951	1951	0
212	20230911	163800	102006605	1951	1951	1951	1951	495
213	20230911	163700	102006605	1951	1951	1951	1951	0
214	20230911	163600	102006605	1951	1951	1951	1951	0
215	20230911	163500	102006605	1951	1951	1951	1951	0
216	20230911	163400	102006605	1951	1951	1951	1951	0
217	20230911	163300	102006605	1951	1951	1951	1951	0
218	20230911	163200	102006605	1951	1951	1951	1951	0
219	20230911	163100	102006605	1951	1951	1951	1951	0
220	20230911	163000	102006605	1951	1951	1951	1951	0
221	20230911	162900	102006605	1951	1951	1951	1951	0
222	20230911	162800	102006605	1951	1951	1951	1951	0
223	20230911	162700	102006605	1951	1951	1951	1951	0
224	20230911	162600	102006605	1951	1951	1951	1951	0
225	20230911	162500	102006605	1951	1951	1951	1951	0
226	20230911	162400	102006605	1951	1951	1951	1951	0
227	20230911	162300	102006605	1951	1951	1951	1951	0
228	20230911	162200	102006605	1951	1951	1951	1951	0
229	20230911	162100	102006605	1951	1951	1951	1951	0
230	20230911	162000	102006605	1951	1951	1951	1951	0
231	20230911	161900	102006605	1951	1951	1951	1951	0
232	20230911	161800	102006605	1951	1951	1951	1951	0
233	20230911	161700	102006605	1951	1951	1951	1951	0
234	20230911	161600	102006605	1951	1951	1951	1951	0
235	20230911	161500	102006605	1951	1951	1951	1951	0
236	20230911	161400	102006605	1951	1951	1951	1951	0
237	20230911	161300	102006605	1951	1951	1951	1951	0
238	20230911	161200	102006605	1951	1951	1951	1951	0
239	20230911	161100	102006605	1951	1951	1951	1951	0
240	20230911	161000	102006605	1951	1951	1951	1951	0
241	20230911	160900	102006605	1951	1951	1951	1951	0
242	20230911	160800	102006605	1951	1951	1951	1951	495
243	20230911	160700	102006605	1951	1951	1951	1951	0
244	20230911	160600	102006605	1951	1951	1951	1951	0
245	20230911	160500	102006605	1951	1951	1951	1951	0
246	20230911	160400	102006605	1951	1951	1951	1951	0
247	20230911	160300	102006605	1951	1951	1951	1951	0
248	20230911	160200	102006605	1951	1951	1951	1951	0
249	20230911	160100	102006605	1951	1951	1951	1951	0
250	20230911	160000	102006605	1951	1951	1951	1951	0
251	20230911	155900	102006605	1951	1951	1951	1951	0
252	20230911	155800	102006605	1951	1951	1951	1951	0
253	20230911	155700	102006605	1951	1951	1951	1951	0
254	20230911	155600	102006605	1951	1951	1951	1951	0
255	20230911	155500	102006605	1951	1951	1951	1951	0
256	20230911	155400	102006605	1951	1951	1951	1951	0
257	20230911	155300	102006605	1951	1951	1951	1951	0
258	20230911	155200	102006605	1951	1951	1951	1951	0
259	20230911	155100	102006605	1951	1951	1951	1951	0
260	20230911	155000	102006605	1951	1951	1951	1951	0
261	20230911	154900	102006605	1951	1951	1951	1951	0
262	20230911	154800	102006605	1951	1951	1951	1951	0
263	20230911	154700	102006605	1951	1951	1951	1951	0
264	20230911	154600	102006605	1951	1951	1951	1951	0
265	20230911	154500	102006605	1951	1951	1951	1951	0
266	20230911	154400	102006605	1951	1951	1951	1951	0
267	20230911	154300	102006605	1951	1951	1951	1951	0
268	20230911	154200	102006605	1951	1951	1951	1951	0
269	20230911	154100	102006605	1951	1951	1951	1951	0
270	20230911	154000	102006605	1951	1951	1951	1951	0
271	20230911	153900	102006605	1951	1951	1951	1951	0
272	20230911	153800	102006605	1951	1951	1951	1951	495
273	20230911	153700	102006605	1951	1951	1951	1951	0
274	20230911	153600	102006605	1951	1951	1951	1951	0
275	20230911	153500	102006605	1951	1951	1951	1951	0
276	20230911	153400	102006605	1951	1951	1951	1951	0
277	20230911	153300	102006605	1951	1951	1951	1951	0
278	20230911	153200	102006605	1951	1951	1951	1951	0
279	20230911	153100	102006605	1951	1951	1951	1951	0
280	20230911	153000	102006605	1951	1951	1951	1951	495
281	20230911	152900	101040860	1943	1943	1943	1943	0
282	20230911	152800	101040860	1943	1943	1943	1943	0
283	20230911	152700	101040860	1943	1943	1943	1943	0
284	20230911	152600	101040860	1943	1943	1943	1943	0
285	20230911	152500	101040860	1943	1943	1943	1943	0
286	20230911	152400	101040860	1943	1943	1943	1943	0
287	20230911	152300	101040860	1943	1943	1943	1943	0
288	20230911	152200	101040860	1943	1943	1943	1943	0
289	20230911	152100	101040860	1943	1943	1943	1943	0
290	20230911	152000	101040860	1943	1943	1943	1943	0
291	20230911	151900	101040860	1943	1943	1943	1943	0
292	20230911	151800	101040860	1943	1943	1943	1943	0
293	20230911	151700	101040860	1943	1943	1943	1943	0
294	20230911	151600	101040860	1943	1945	1945	1943	61
295	20230911	151500	100922327	1945	1945	1945	1945	2
296	20230911	151400	100918437	1945	1945	1945	1945	0
297	20230911	151300	100918437	1945	1945	1945	1945	50
298	20230911	151200	100821187	1945	1945	1945	1945	0
299	20230911	151100	100821187	1945	1945	1945	1945	990
300	20230911	151000	98895637	1945	1945	1945	1945	583
301	20230911	150900	97761702	1945	1945	1945	1945	0
302	20230911	150800	97761702	1945	1945	1945	1945	105
303	20230911	150700	97557477	1945	1945	1945	1945	48
304	20230911	150600	97464117	1945	1946	1946	1945	5000
305	20230911	150500	87738719	1947	1947	1947	1947	0
306	20230911	150400	87738719	1947	1947	1947	1947	1
307	20230911	150300	87736772	1947	1947	1947	1947	100
308	20230911	150200	87542072	1946	1946	1946	1946	0
309	20230911	150100	87542072	1946	1946	1946	1946	0
310	20230911	150000	87542072	1946	1947	1947	1946	657
311	20230911	145900	86263530	1947	1947	1947	1947	0
312	20230911	145800	86263530	1947	1947	1947	1947	0
313	20230911	145700	86263530	1947	1947	1947	1947	0
314	20230911	145600	86263530	1947	1947	1947	1947	2
315	20230911	145500	86259636	1946	1946	1946	1946	0
316	20230911	145400	86259636	1946	1946	1946	1946	0
317	20230911	145300	86259636	1946	1946	1946	1946	0
318	20230911	145200	86259636	1946	1946	1946	1946	0
319	20230911	145100	86259636	1946	1947	1947	1946	270
320	20230911	145000	85734126	1947	1947	1947	1947	400
321	20230911	144900	84955326	1947	1947	1947	1947	0
322	20230911	144800	84955326	1947	1948	1948	1947	1490
323	20230911	144700	82054294	1948	1948	1948	1948	2
324	20230911	144600	82050398	1948	1948	1948	1948	957
325	20230911	144500	80186162	1948	1948	1948	1948	0
326	20230911	144400	80186162	1948	1948	1948	1948	1
327	20230911	144300	80184214	1951	1951	1951	1951	1
328	20230911	144200	80182263	1951	1951	1951	1951	0
329	20230911	144100	80182263	1951	1951	1951	1951	20
330	20230911	144000	80143243	1949	1949	1949	1949	0
331	20230911	143900	80143243	1949	1949	1949	1949	0
332	20230911	143800	80143243	1949	1949	1949	1949	0
333	20230911	143700	80143243	1949	1949	1949	1949	3663
334	20230911	143600	73004056	1950	1950	1950	1950	1219
335	20230911	143500	70627006	1950	1950	1950	1950	300
336	20230911	143400	70042006	1951	1951	1951	1951	0
337	20230911	143300	70042006	1951	1951	1951	1951	0
338	20230911	143200	70042006	1951	1951	1951	1951	20
339	20230911	143100	70002986	1951	1951	1951	1951	100
340	20230911	143000	69807886	1951	1951	1951	1951	1951
341	20230911	142900	66001485	1951	1951	1951	1951	0
342	20230911	142800	66001485	1951	1951	1951	1951	0
343	20230911	142700	66001485	1951	1951	1951	1951	5
344	20230911	142600	65991730	1951	1951	1951	1951	0
345	20230911	142500	65991730	1951	1951	1951	1951	0
346	20230911	142400	65991730	1951	1951	1951	1951	0
347	20230911	142300	65991730	1951	1951	1951	1951	0
348	20230911	142200	65991730	1951	1951	1951	1951	0
349	20230911	142100	65991730	1951	1951	1951	1951	10
350	20230911	142000	65972220	1951	1951	1951	1951	10
351	20230911	141900	65952710	1951	1951	1951	1951	22
352	20230911	141800	65909788	1951	1951	1951	1951	0
353	20230911	141700	65909788	1951	1951	1951	1951	0
354	20230911	141600	65909788	1951	1951	1951	1951	0
355	20230911	141500	65909788	1951	1951	1951	1951	53
356	20230911	141400	65806385	1951	1951	1951	1951	193
357	20230911	141300	65429842	1951	1951	1951	1951	0
358	20230911	141200	65429842	1951	1951	1951	1951	0
359	20230911	141100	65429842	1951	1951	1951	1951	0
360	20230911	141000	65429842	1951	1951	1951	1951	0
361	20230911	140900	65429842	1951	1951	1951	1951	383
362	20230911	140800	64682609	1952	1952	1952	1952	25
363	20230911	140700	64633809	1955	1955	1955	1955	0
364	20230911	140600	64633809	1955	1955	1955	1955	0
365	20230911	140500	64633809	1955	1955	1955	1955	514
366	20230911	140400	63628939	1952	1952	1952	1952	0
367	20230911	140300	63628939	1952	1952	1952	1952	0
368	20230911	140200	63628939	1952	1952	1952	1952	0
369	20230911	140100	63628939	1952	1952	1952	1952	133
370	20230911	140000	63369323	1953	1953	1953	1953	0
371	20230911	135900	63369323	1953	1955	1955	1953	2534
372	20230911	135800	58419719	1955	1955	1955	1955	0
373	20230911	135700	58419719	1955	1955	1955	1955	0
374	20230911	135600	58419719	1955	1955	1955	1955	0
375	20230911	135500	58419719	1955	1955	1955	1955	0
376	20230911	135400	58419719	1955	1955	1955	1955	111
377	20230911	135300	58202714	1955	1955	1955	1955	0
378	20230911	135200	58202714	1955	1955	1955	1955	100
379	20230911	135100	58007214	1960	1960	1960	1960	0
380	20230911	135000	58007214	1960	1960	1960	1960	0
381	20230911	134900	58007214	1960	1960	1960	1960	0
382	20230911	134800	58007214	1960	1960	1960	1960	0
383	20230911	134700	58007214	1960	1960	1960	1960	0
384	20230911	134600	58007214	1960	1960	1960	1960	0
385	20230911	134500	58007214	1960	1960	1960	1960	0
386	20230911	134400	58007214	1960	1960	1960	1960	0
387	20230911	134300	58007214	1960	1960	1960	1960	13
388	20230911	134200	57981734	1960	1960	1960	1960	0
389	20230911	134100	57981734	1960	1960	1960	1960	3
390	20230911	134000	57975854	1960	1960	1960	1960	0
391	20230911	133900	57975854	1960	1960	1960	1960	0
392	20230911	133800	57975854	1960	1960	1960	1960	0
393	20230911	133700	57975854	1960	1960	1960	1960	0
394	20230911	133600	57975854	1960	1960	1960	1960	4
395	20230911	133500	57968014	1953	1953	1953	1953	0
396	20230911	133400	57968014	1953	1953	1953	1953	0
397	20230911	133300	57968014	1953	1953	1953	1953	0
398	20230911	133200	57968014	1953	1953	1953	1953	0
399	20230911	133100	57968014	1953	1953	1953	1953	0
400	20230911	133000	57968014	1953	1953	1953	1953	0
401	20230911	132900	57968014	1953	1953	1953	1953	0
402	20230911	132800	57968014	1953	1953	1953	1953	0
403	20230911	132700	57968014	1953	1953	1953	1953	0
404	20230911	132600	57968014	1953	1953	1953	1953	0
405	20230911	132500	57968014	1953	1953	1953	1953	0
406	20230911	132400	57968014	1953	1953	1953	1953	0
407	20230911	132300	57968014	1953	1953	1953	1953	0
408	20230911	132200	57968014	1953	1953	1953	1953	0
409	20230911	132100	57968014	1953	1953	1953	1953	0
410	20230911	132000	57968014	1953	1953	1953	1953	20
411	20230911	131900	57928954	1953	1953	1953	1953	0
412	20230911	131800	57928954	1953	1953	1953	1953	0
413	20230911	131700	57928954	1953	1953	1953	1953	0
414	20230911	131600	57928954	1953	1953	1953	1953	0
415	20230911	131500	57928954	1953	1953	1953	1953	0
416	20230911	131400	57928954	1953	1953	1953	1953	0
417	20230911	131300	57928954	1953	1953	1953	1953	0
418	20230911	131200	57928954	1953	1953	1953	1953	0
419	20230911	131100	57928954	1953	1953	1953	1953	0
420	20230911	131000	57928954	1953	1953	1953	1953	0
421	20230911	130900	57928954	1953	1953	1953	1953	0
422	20230911	130800	57928954	1953	1953	1953	1953	0
423	20230911	130700	57928954	1953	1953	1953	1953	3
424	20230911	130600	57923095	1953	1955	1955	1953	63
425	20230911	130500	57800016	1961	1961	1961	1961	0
426	20230911	130400	57800016	1961	1954	1961	1954	92
427	20230911	130300	57620157	1954	1954	1954	1954	0
428	20230911	130200	57620157	1954	1954	1954	1954	5
429	20230911	130100	57610387	1954	1954	1954	1954	0
430	20230911	130000	57610387	1954	1954	1954	1954	0
431	20230911	125900	57610387	1954	1954	1954	1954	50
432	20230911	125800	57512687	1954	1954	1954	1954	212
433	20230911	125700	57098439	1961	1961	1961	1961	0
434	20230911	125600	57098439	1961	1961	1961	1961	0
435	20230911	125500	57098439	1961	1961	1961	1961	0
436	20230911	125400	57098439	1961	1961	1961	1961	0
437	20230911	125300	57098439	1961	1961	1961	1961	0
438	20230911	125200	57098439	1961	1961	1961	1961	50
439	20230911	125100	57000389	1961	1961	1961	1961	0
440	20230911	125000	57000389	1961	1961	1961	1961	0
441	20230911	124900	57000389	1961	1961	1961	1961	0
442	20230911	124800	57000389	1961	1961	1961	1961	0
443	20230911	124700	57000389	1961	1961	1961	1961	12
444	20230911	124600	56976857	1961	1961	1961	1961	0
445	20230911	124500	56976857	1961	1961	1961	1961	0
446	20230911	124400	56976857	1961	1960	1961	1960	144
447	20230911	124300	56694493	1953	1953	1953	1953	0
448	20230911	124200	56694493	1953	1953	1953	1953	0
449	20230911	124100	56694493	1953	1953	1953	1953	0
450	20230911	124000	56694493	1953	1953	1953	1953	0
451	20230911	123900	56694493	1953	1953	1953	1953	0
452	20230911	123800	56694493	1953	1953	1953	1953	0
453	20230911	123700	56694493	1953	1953	1953	1953	0
454	20230911	123600	56694493	1953	1953	1953	1953	0
455	20230911	123500	56694493	1953	1953	1953	1953	0
456	20230911	123400	56694493	1953	1953	1953	1953	0
457	20230911	123300	56694493	1953	1953	1953	1953	0
458	20230911	123200	56694493	1953	1953	1953	1953	0
459	20230911	123100	56694493	1953	1953	1953	1953	0
460	20230911	123000	56694493	1953	1953	1953	1953	0
461	20230911	122900	56694493	1953	1953	1953	1953	0
462	20230911	122800	56694493	1953	1953	1953	1953	0
463	20230911	122700	56694493	1953	1953	1953	1953	0
464	20230911	122600	56694493	1953	1953	1953	1953	0
465	20230911	122500	56694493	1953	1958	1958	1953	97
466	20230911	122400	56504997	1959	1959	1959	1959	0
467	20230911	122300	56504997	1959	1959	1959	1959	0
468	20230911	122200	56504997	1959	1959	1959	1959	0
469	20230911	122100	56504997	1959	1959	1959	1959	0
470	20230911	122000	56504997	1959	1959	1959	1959	0
471	20230911	121900	56504997	1959	1959	1959	1959	0
472	20230911	121800	56504997	1959	1960	1960	1959	49
473	20230911	121700	56408977	1962	1962	1962	1962	0
474	20230911	121600	56408977	1962	1962	1962	1962	0
475	20230911	121500	56408977	1962	1962	1962	1962	0
476	20230911	121400	56408977	1962	1962	1962	1962	0
477	20230911	121300	56408977	1962	1962	1962	1962	2
478	20230911	121200	56405053	1962	1962	1962	1962	775
479	20230911	121100	54884503	1962	1962	1962	1962	0
480	20230911	121000	54884503	1962	1962	1962	1962	0
481	20230911	120900	54884503	1962	1962	1962	1962	0
482	20230911	120800	54884503	1962	1962	1962	1962	0
483	20230911	120700	54884503	1962	1962	1962	1962	0
484	20230911	120600	54884503	1962	1962	1962	1962	0
485	20230911	120500	54884503	1962	1962	1962	1962	0
486	20230911	120400	54884503	1962	1962	1962	1962	0
487	20230911	120300	54884503	1962	1962	1962	1962	0
488	20230911	120200	54884503	1962	1962	1962	1962	0
489	20230911	120100	54884503	1962	1962	1962	1962	2
490	20230911	120000	54880579	1962	1962	1962	1962	0
491	20230911	115900	54880579	1962	1962	1962	1962	0
492	20230911	115800	54880579	1962	1962	1962	1962	0
493	20230911	115700	54880579	1962	1962	1962	1962	0
494	20230911	115600	54880579	1962	1961	1962	1961	51
495	20230911	115500	54780522	1962	1962	1962	1962	0
496	20230911	115400	54780522	1962	1962	1962	1962	0
497	20230911	115300	54780522	1962	1962	1962	1962	0
498	20230911	115200	54780522	1962	1962	1962	1962	0
499	20230911	115100	54780522	1962	1962	1962	1962	0
500	20230911	115000	54780522	1962	1962	1962	1962	0
501	20230911	114900	54780522	1962	1962	1962	1962	0
502	20230911	114800	54780522	1962	1962	1962	1962	0
503	20230911	114700	54780522	1962	1961	1962	1961	1145
504	20230911	114600	52535174	1961	1961	1961	1961	0
505	20230911	114500	52535174	1961	1961	1961	1961	0
506	20230911	114400	52535174	1961	1961	1961	1961	0
507	20230911	114300	52535174	1961	1961	1961	1961	0
508	20230911	114200	52535174	1961	1961	1961	1961	0
509	20230911	114100	52535174	1961	1961	1961	1961	0
510	20230911	114000	52535174	1961	1961	1961	1961	0
511	20230911	113900	52535174	1961	1961	1961	1961	0
512	20230911	113800	52535174	1961	1961	1961	1961	0
513	20230911	113700	52535174	1961	1961	1961	1961	0
514	20230911	113600	52535174	1961	1961	1961	1961	0
515	20230911	113500	52535174	1961	1961	1961	1961	0
516	20230911	113400	52535174	1961	1961	1961	1961	0
517	20230911	113300	52535174	1961	1961	1961	1961	0
518	20230911	113200	52535174	1961	1961	1961	1961	0
519	20230911	113100	52535174	1961	1961	1961	1961	0
520	20230911	113000	52535174	1961	1961	1961	1961	0
521	20230911	112900	52535174	1961	1963	1963	1961	44
522	20230911	112800	52448855	1962	1962	1962	1962	0
523	20230911	112700	52448855	1962	1962	1962	1962	0
524	20230911	112600	52448855	1962	1962	1962	1962	0
525	20230911	112500	52448855	1962	1962	1962	1962	17
526	20230911	112400	52415501	1962	1962	1962	1962	0
527	20230911	112300	52415501	1962	1952	1962	1952	1255
528	20230911	112200	49965641	1948	1948	1948	1948	0
529	20230911	112100	49965641	1948	1948	1948	1948	0
530	20230911	112000	49965641	1948	1948	1948	1948	0
531	20230911	111900	49965641	1948	1955	1955	1948	2242
532	20230911	111800	45595560	1955	1955	1955	1955	0
533	20230911	111700	45595560	1955	1955	1955	1955	10
534	20230911	111600	45576010	1955	1955	1955	1955	0
535	20230911	111500	45576010	1955	1955	1955	1955	10
536	20230911	111400	45556460	1955	1958	1958	1955	920
537	20230911	111300	43756612	1956	1956	1956	1956	0
538	20230911	111200	43756612	1956	1956	1956	1956	0
539	20230911	111100	43756612	1956	1956	1956	1956	0
540	20230911	111000	43756612	1956	1956	1956	1956	0
541	20230911	110900	43756612	1956	1956	1956	1956	0
542	20230911	110800	43756612	1956	1956	1956	1956	0
543	20230911	110700	43756612	1956	1956	1956	1956	0
544	20230911	110600	43756612	1956	1956	1956	1956	0
545	20230911	110500	43756612	1956	1960	1960	1956	238
546	20230911	110400	43291076	1964	1964	1964	1964	0
547	20230911	110300	43291076	1964	1964	1964	1964	0
548	20230911	110200	43291076	1964	1964	1964	1964	5
549	20230911	110100	43281256	1966	1966	1966	1966	200
550	20230911	110000	42888056	1966	1966	1966	1966	1
551	20230911	105900	42886090	1955	1955	1955	1955	0
552	20230911	105800	42886090	1955	1955	1955	1955	0
553	20230911	105700	42886090	1955	1955	1955	1955	0
554	20230911	105600	42886090	1955	1955	1955	1955	0
555	20230911	105500	42886090	1955	1955	1955	1955	500
556	20230911	105400	41908590	1955	1955	1955	1955	1
557	20230911	105300	41906635	1955	1955	1955	1955	1
558	20230911	105200	41904680	1955	1955	1955	1955	0
559	20230911	105100	41904680	1955	1955	1955	1955	0
560	20230911	105000	41904680	1955	1955	1955	1955	280
561	20230911	104900	41357280	1955	1955	1955	1955	1
562	20230911	104800	41355325	1958	1958	1958	1958	0
563	20230911	104700	41355325	1958	1958	1958	1958	777
564	20230911	104600	39833959	1960	1960	1960	1960	28
565	20230911	104500	39779079	1960	1960	1960	1960	60
566	20230911	104400	39661479	1958	1958	1958	1958	0
567	20230911	104300	39661479	1958	1960	1960	1958	1000
568	20230911	104200	37703279	1968	1968	1968	1968	1
569	20230911	104100	37701311	1968	1963	1968	1963	200
570	20230911	104000	37308520	1961	1961	1961	1961	0
571	20230911	103900	37308520	1961	1959	1961	1959	1478
572	20230911	103800	34411460	1958	1958	1958	1958	0
573	20230911	103700	34411460	1958	1958	1958	1958	0
574	20230911	103600	34411460	1958	1958	1958	1958	0
575	20230911	103500	34411460	1958	1958	1958	1958	1
576	20230911	103400	34409502	1958	1958	1958	1958	0
577	20230911	103300	34409502	1958	1958	1958	1958	441
578	20230911	103200	33546024	1958	1958	1958	1958	0
579	20230911	103100	33546024	1958	1958	1958	1958	0
580	20230911	103000	33546024	1958	1958	1958	1958	0
581	20230911	102900	33546024	1958	1958	1958	1958	0
582	20230911	102800	33546024	1958	1958	1958	1958	0
583	20230911	102700	33546024	1958	1958	1958	1958	0
584	20230911	102600	33546024	1958	1958	1958	1958	47
585	20230911	102500	33453998	1949	1949	1949	1949	0
586	20230911	102400	33453998	1949	1949	1949	1949	0
587	20230911	102300	33453998	1949	1949	1949	1949	0
588	20230911	102200	33453998	1949	1949	1949	1949	0
589	20230911	102100	33453998	1949	1949	1949	1949	0
590	20230911	102000	33453998	1949	1949	1949	1949	0
591	20230911	101900	33453998	1949	1949	1949	1949	257
592	20230911	101800	32953105	1949	1949	1949	1949	1682
593	20230911	101700	29674887	1949	1949	1949	1949	0
594	20230911	101600	29674887	1949	1949	1949	1949	259
595	20230911	101500	29170096	1949	1950	1950	1949	28
596	20230911	101400	29115519	1958	1958	1958	1958	0
597	20230911	101300	29115519	1958	1958	1958	1958	2
598	20230911	101200	29111603	1950	1950	1950	1950	0
599	20230911	101100	29111603	1950	1950	1950	1950	0
600	20230911	101000	29111603	1950	1950	1950	1950	0
601	20230911	100900	29111603	1950	1950	1950	1950	0
602	20230911	100800	29111603	1950	1950	1950	1950	869
603	20230911	100700	27417053	1950	1950	1950	1950	0
604	20230911	100600	27417053	1950	1951	1951	1950	1436
605	20230911	100500	24616817	1951	1951	1951	1951	0
606	20230911	100400	24616817	1951	1951	1951	1951	11
607	20230911	100300	24595356	1951	1951	1951	1951	1
608	20230911	100200	24593405	1950	1955	1955	1950	2244
609	20230911	100100	20212292	1955	1955	1955	1955	0
610	20230911	100000	20212292	1955	1955	1955	1955	0
611	20230911	095900	20212292	1955	1955	1955	1955	0
612	20230911	095800	20212292	1955	1955	1955	1955	0
613	20230911	095700	20212292	1955	1955	1955	1955	145
614	20230911	095600	19928817	1954	1954	1954	1954	10
615	20230911	095500	19909277	1954	1954	1954	1954	0
616	20230911	095400	19909277	1954	1954	1954	1954	0
617	20230911	095300	19909277	1954	1954	1954	1954	0
618	20230911	095200	19909277	1954	1954	1954	1954	0
619	20230911	095100	19909277	1954	1954	1954	1954	0
620	20230911	095000	19909277	1954	1954	1954	1954	40
621	20230911	094900	19831117	1960	1960	1960	1960	0
622	20230911	094800	19831117	1960	1960	1960	1960	100
623	20230911	094700	19635117	1960	1960	1960	1960	10
624	20230911	094600	19615517	1960	1960	1960	1960	0
625	20230911	094500	19615517	1960	1960	1960	1960	8
626	20230911	094400	19599837	1960	1960	1960	1960	0
627	20230911	094300	19599837	1960	1960	1960	1960	1
628	20230911	094200	19597877	1953	1953	1953	1953	0
629	20230911	094100	19597877	1953	1953	1953	1953	0
630	20230911	094000	19597877	1953	1960	1960	1953	110
631	20230911	093900	19382977	1960	1960	1960	1960	4
632	20230911	093800	19375137	1961	1961	1961	1961	3
633	20230911	093700	19369254	1961	1961	1961	1961	0
634	20230911	093600	19369254	1961	1961	1961	1961	100
635	20230911	093500	19173154	1961	1961	1961	1961	0
636	20230911	093400	19173154	1961	1961	1961	1959	155
637	20230911	093300	18869219	1961	1961	1961	1961	30
638	20230911	093200	18810389	1961	1951	1961	1951	4
639	20230911	093100	18802575	1951	1951	1951	1951	0
640	20230911	093000	18802575	1951	1951	1951	1951	0
641	20230911	092900	18802575	1951	1951	1951	1951	0
642	20230911	092800	18802575	1951	1951	1951	1951	0
643	20230911	092700	18802575	1951	1951	1951	1951	340
644	20230911	092600	18139235	1951	1951	1951	1951	0
645	20230911	092500	18139235	1951	1951	1951	1951	0
646	20230911	092400	18139235	1951	1951	1951	1951	2050
647	20230911	092300	14139685	1951	1951	1951	1951	0
648	20230911	092200	14139685	1951	1951	1951	1951	0
649	20230911	092100	14139685	1951	1951	1951	1951	0
650	20230911	092000	14139685	1951	1951	1951	1951	486
651	20230911	091900	13191499	1951	1951	1951	1951	664
652	20230911	091800	11896035	1951	1951	1951	1951	4
653	20230911	091700	11888231	1951	1951	1951	1951	2
654	20230911	091600	11884329	1950	1950	1950	1950	704
655	20230911	091500	10511529	1951	1951	1951	1951	1
656	20230911	091400	10509578	1950	1951	1951	1950	291
657	20230911	091300	9942126	1964	1964	1964	1964	0
658	20230911	091200	9942126	1964	1960	1964	1960	2
659	20230911	091100	9938202	1950	1950	1950	1950	0
660	20230911	091000	9938202	1950	1950	1950	1950	45
661	20230911	090900	9850452	1950	1952	1952	1950	469
662	20230911	090800	8935638	1950	1950	1950	1950	0
663	20230911	090700	8935638	1950	1950	1950	1950	10
664	20230911	090600	8916138	1965	1965	1965	1965	1
665	20230911	090500	8914173	1965	1965	1965	1965	0
666	20230911	090400	8914173	1965	1965	1965	1965	615
667	20230911	090300	7705698	1965	1965	1965	1965	1550
668	20230911	090200	4659948	1965	1966	1969	1965	1113
669	20230911	090100	2471788	1965	1965	1965	1965	0
670	20230911	090000	2471788	1965	1949	1965	1949	1267