KissMeData/007280/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184500	56302153	1960	1960	1960	1960	3313
3	20230918	184400	56302153	1960	1960	1960	1960	0
4	20230918	184300	56302153	1960	1960	1960	1960	0
5	20230918	184200	56302153	1960	1960	1960	1960	0
6	20230918	184100	56302153	1960	1960	1960	1960	0
7	20230918	184000	56302153	1960	1960	1960	1960	0
8	20230918	183900	56302153	1960	1960	1960	1960	0
9	20230918	183800	56302153	1960	1960	1960	1960	0
10	20230918	183700	56302153	1960	1960	1960	1960	0
11	20230918	183600	56302153	1960	1960	1960	1960	0
12	20230918	183500	56302153	1960	1960	1960	1960	0
13	20230918	183400	56302153	1960	1960	1960	1960	0
14	20230918	183300	56302153	1960	1960	1960	1960	0
15	20230918	183200	56302153	1960	1960	1960	1960	0
16	20230918	183100	56302153	1960	1960	1960	1960	0
17	20230918	183000	56302153	1960	1960	1960	1960	0
18	20230918	182900	56302153	1960	1960	1960	1960	0
19	20230918	182800	56302153	1960	1960	1960	1960	0
20	20230918	182700	56302153	1960	1960	1960	1960	0
21	20230918	182600	56302153	1960	1960	1960	1960	0
22	20230918	182500	56302153	1960	1960	1960	1960	0
23	20230918	182400	56302153	1960	1960	1960	1960	0
24	20230918	182300	56302153	1960	1960	1960	1960	0
25	20230918	182200	56302153	1960	1960	1960	1960	0
26	20230918	182100	56302153	1960	1960	1960	1960	0
27	20230918	182000	56302153	1960	1960	1960	1960	0
28	20230918	181900	56302153	1960	1960	1960	1960	0
29	20230918	181800	56302153	1960	1960	1960	1960	0
30	20230918	181700	56302153	1960	1960	1960	1960	0
31	20230918	181600	56302153	1960	1960	1960	1960	0
32	20230918	181500	56302153	1960	1960	1960	1960	3313
33	20230918	181400	56302153	1960	1960	1960	1960	0
34	20230918	181300	56302153	1960	1960	1960	1960	0
35	20230918	181200	56302153	1960	1960	1960	1960	0
36	20230918	181100	56302153	1960	1960	1960	1960	0
37	20230918	181000	56302153	1960	1960	1960	1960	0
38	20230918	180900	56302153	1960	1960	1960	1960	0
39	20230918	180800	56302153	1960	1960	1960	1960	0
40	20230918	180700	56302153	1960	1960	1960	1960	0
41	20230918	180600	56302153	1960	1960	1960	1960	0
42	20230918	180500	56302153	1960	1960	1960	1960	0
43	20230918	180400	56302153	1960	1960	1960	1960	0
44	20230918	180300	56302153	1960	1960	1960	1960	0
45	20230918	180200	56302153	1960	1960	1960	1960	0
46	20230918	180100	56302153	1960	1960	1960	1960	0
47	20230918	180000	56302153	1960	1960	1960	1960	0
48	20230918	175900	56302153	1960	1960	1960	1960	0
49	20230918	175800	56302153	1960	1960	1960	1960	0
50	20230918	175700	56302153	1960	1960	1960	1960	0
51	20230918	175600	56302153	1960	1960	1960	1960	0
52	20230918	175500	56302153	1960	1960	1960	1960	0
53	20230918	175400	56302153	1960	1960	1960	1960	0
54	20230918	175300	56302153	1960	1960	1960	1960	0
55	20230918	175200	56302153	1960	1960	1960	1960	0
56	20230918	175100	56302153	1960	1960	1960	1960	0
57	20230918	175000	56302153	1960	1960	1960	1960	0
58	20230918	174900	56302153	1960	1960	1960	1960	0
59	20230918	174800	56302153	1960	1960	1960	1960	0
60	20230918	174700	56302153	1960	1960	1960	1960	0
61	20230918	174600	56302153	1960	1960	1960	1960	0
62	20230918	174500	56302153	1960	1960	1960	1960	3313
63	20230918	174400	56302153	1960	1960	1960	1960	0
64	20230918	174300	56302153	1960	1960	1960	1960	0
65	20230918	174200	56302153	1960	1960	1960	1960	0
66	20230918	174100	56302153	1960	1960	1960	1960	0
67	20230918	174000	56302153	1960	1960	1960	1960	0
68	20230918	173900	56302153	1960	1960	1960	1960	0
69	20230918	173800	56302153	1960	1960	1960	1960	0
70	20230918	173700	56302153	1960	1960	1960	1960	0
71	20230918	173600	56302153	1960	1960	1960	1960	0
72	20230918	173500	56302153	1960	1960	1960	1960	0
73	20230918	173400	56302153	1960	1960	1960	1960	0
74	20230918	173300	56302153	1960	1960	1960	1960	0
75	20230918	173200	56302153	1960	1960	1960	1960	0
76	20230918	173100	56302153	1960	1960	1960	1960	0
77	20230918	173000	56302153	1960	1960	1960	1960	0
78	20230918	172900	56302153	1960	1960	1960	1960	0
79	20230918	172800	56302153	1960	1960	1960	1960	0
80	20230918	172700	56302153	1960	1960	1960	1960	0
81	20230918	172600	56302153	1960	1960	1960	1960	0
82	20230918	172500	56302153	1960	1960	1960	1960	0
83	20230918	172400	56302153	1960	1960	1960	1960	0
84	20230918	172300	56302153	1960	1960	1960	1960	0
85	20230918	172200	56302153	1960	1960	1960	1960	0
86	20230918	172100	56302153	1960	1960	1960	1960	0
87	20230918	172000	56302153	1960	1960	1960	1960	0
88	20230918	171900	56302153	1960	1960	1960	1960	0
89	20230918	171800	56302153	1960	1960	1960	1960	0
90	20230918	171700	56302153	1960	1960	1960	1960	0
91	20230918	171600	56302153	1960	1960	1960	1960	0
92	20230918	171500	56302153	1960	1960	1960	1960	3313
93	20230918	171400	56302153	1960	1960	1960	1960	0
94	20230918	171300	56302153	1960	1960	1960	1960	0
95	20230918	171200	56302153	1960	1960	1960	1960	0
96	20230918	171100	56302153	1960	1960	1960	1960	0
97	20230918	171000	56302153	1960	1960	1960	1960	0
98	20230918	170900	56302153	1960	1960	1960	1960	0
99	20230918	170800	56302153	1960	1960	1960	1960	0
100	20230918	170700	56302153	1960	1960	1960	1960	0
101	20230918	170600	56302153	1960	1960	1960	1960	0
102	20230918	170500	56302153	1960	1960	1960	1960	0
103	20230918	170400	56302153	1960	1960	1960	1960	0
104	20230918	170300	56302153	1960	1960	1960	1960	0
105	20230918	170200	56302153	1960	1960	1960	1960	0
106	20230918	170100	56302153	1960	1960	1960	1960	0
107	20230918	170000	56302153	1960	1960	1960	1960	0
108	20230918	165900	56302153	1960	1960	1960	1960	0
109	20230918	165800	56302153	1960	1960	1960	1960	0
110	20230918	165700	56302153	1960	1960	1960	1960	0
111	20230918	165600	56302153	1960	1960	1960	1960	0
112	20230918	165500	56302153	1960	1960	1960	1960	0
113	20230918	165400	56302153	1960	1960	1960	1960	0
114	20230918	165300	56302153	1960	1960	1960	1960	0
115	20230918	165200	56302153	1960	1960	1960	1960	0
116	20230918	165100	56302153	1960	1960	1960	1960	0
117	20230918	165000	56302153	1960	1960	1960	1960	0
118	20230918	164900	56302153	1960	1960	1960	1960	0
119	20230918	164800	56302153	1960	1960	1960	1960	0
120	20230918	164700	56302153	1960	1960	1960	1960	0
121	20230918	164600	56302153	1960	1960	1960	1960	0
122	20230918	164500	56302153	1960	1960	1960	1960	3313
123	20230918	164400	56302153	1960	1960	1960	1960	0
124	20230918	164300	56302153	1960	1960	1960	1960	0
125	20230918	164200	56302153	1960	1960	1960	1960	0
126	20230918	164100	56302153	1960	1960	1960	1960	0
127	20230918	164000	56302153	1960	1960	1960	1960	0
128	20230918	163900	56302153	1960	1960	1960	1960	0
129	20230918	163800	56302153	1960	1960	1960	1960	0
130	20230918	163700	56302153	1960	1960	1960	1960	0
131	20230918	163600	56302153	1960	1960	1960	1960	0
132	20230918	163500	56302153	1960	1960	1960	1960	0
133	20230918	163400	56302153	1960	1960	1960	1960	0
134	20230918	163300	56302153	1960	1960	1960	1960	0
135	20230918	163200	56302153	1960	1960	1960	1960	0
136	20230918	163100	56302153	1960	1960	1960	1960	0
137	20230918	163000	56302153	1960	1960	1960	1960	0
138	20230918	162900	56302153	1960	1960	1960	1960	0
139	20230918	162800	56302153	1960	1960	1960	1960	0
140	20230918	162700	56302153	1960	1960	1960	1960	0
141	20230918	162600	56302153	1960	1960	1960	1960	0
142	20230918	162500	56302153	1960	1960	1960	1960	0
143	20230918	162400	56302153	1960	1960	1960	1960	0
144	20230918	162300	56302153	1960	1960	1960	1960	0
145	20230918	162200	56302153	1960	1960	1960	1960	0
146	20230918	162100	56302153	1960	1960	1960	1960	0
147	20230918	162000	56302153	1960	1960	1960	1960	0
148	20230918	161900	56302153	1960	1960	1960	1960	0
149	20230918	161800	56302153	1960	1960	1960	1960	0
150	20230918	161700	56302153	1960	1960	1960	1960	0
151	20230918	161600	56302153	1960	1960	1960	1960	0
152	20230918	161500	56302153	1960	1960	1960	1960	3313
153	20230918	161400	56302153	1960	1960	1960	1960	0
154	20230918	161300	56302153	1960	1960	1960	1960	0
155	20230918	161200	56302153	1960	1960	1960	1960	0
156	20230918	161100	56302153	1960	1960	1960	1960	0
157	20230918	161000	56302153	1960	1960	1960	1960	0
158	20230918	160900	56302153	1960	1960	1960	1960	0
159	20230918	160800	56302153	1960	1960	1960	1960	0
160	20230918	160700	56302153	1960	1960	1960	1960	0
161	20230918	160600	56302153	1960	1960	1960	1960	0
162	20230918	160500	56302153	1960	1960	1960	1960	0
163	20230918	160400	56302153	1960	1960	1960	1960	0
164	20230918	160300	56302153	1960	1960	1960	1960	0
165	20230918	160200	56302153	1960	1960	1960	1960	0
166	20230918	160100	56302153	1960	1960	1960	1960	0
167	20230918	160000	56302153	1960	1960	1960	1960	0
168	20230918	155900	56302153	1960	1960	1960	1960	0
169	20230918	155800	56302153	1960	1960	1960	1960	0
170	20230918	155700	56302153	1960	1960	1960	1960	0
171	20230918	155600	56302153	1960	1960	1960	1960	0
172	20230918	155500	56302153	1960	1960	1960	1960	0
173	20230918	155400	56302153	1960	1960	1960	1960	0
174	20230918	155300	56302153	1960	1960	1960	1960	0
175	20230918	155200	56302153	1960	1960	1960	1960	0
176	20230918	155100	56302153	1960	1960	1960	1960	0
177	20230918	155000	56302153	1960	1960	1960	1960	0
178	20230918	154900	56302153	1960	1960	1960	1960	0
179	20230918	154800	56302153	1960	1960	1960	1960	0
180	20230918	154700	56302153	1960	1960	1960	1960	0
181	20230918	154600	56302153	1960	1960	1960	1960	0
182	20230918	154500	56302153	1960	1960	1960	1960	3313
183	20230918	154400	56302153	1960	1960	1960	1960	0
184	20230918	154300	56302153	1960	1960	1960	1960	0
185	20230918	154200	56302153	1960	1960	1960	1960	0
186	20230918	154100	56302153	1960	1960	1960	1960	0
187	20230918	154000	56302153	1960	1960	1960	1960	0
188	20230918	153900	56302153	1960	1960	1960	1960	0
189	20230918	153800	56302153	1960	1960	1960	1960	0
190	20230918	153700	56302153	1960	1960	1960	1960	0
191	20230918	153600	56302153	1960	1960	1960	1960	0
192	20230918	153500	56302153	1960	1960	1960	1960	0
193	20230918	153400	56302153	1960	1960	1960	1960	0
194	20230918	153300	56302153	1960	1960	1960	1960	0
195	20230918	153200	56302153	1960	1960	1960	1960	0
196	20230918	153100	56302153	1960	1960	1960	1960	0
197	20230918	153000	56302153	1960	1960	1960	1960	3313
198	20230918	152900	49808673	1952	1952	1952	1952	0
199	20230918	152800	49808673	1952	1952	1952	1952	0
200	20230918	152700	49808673	1952	1952	1952	1952	0
201	20230918	152600	49808673	1952	1952	1952	1952	0
202	20230918	152500	49808673	1952	1952	1952	1952	0
203	20230918	152400	49808673	1952	1952	1952	1952	0
204	20230918	152300	49808673	1952	1952	1952	1952	0
205	20230918	152200	49808673	1952	1952	1952	1952	0
206	20230918	152100	49808673	1952	1952	1952	1952	0
207	20230918	152000	49808673	1952	1952	1952	1952	0
208	20230918	151900	49808673	1952	1943	1952	1938	548
209	20230918	151800	48743844	1943	1946	1946	1942	244
210	20230918	151700	48269653	1947	1947	1947	1947	97
211	20230918	151600	48080794	1947	1947	1947	1947	3
212	20230918	151500	48074953	1934	1934	1934	1934	0
213	20230918	151400	48074953	1934	1934	1934	1934	0
214	20230918	151300	48074953	1934	1940	1940	1934	248
215	20230918	151200	47594899	1949	1948	1949	1948	200
216	20230918	151100	47205144	1925	1925	1925	1925	1
217	20230918	151000	47203219	1930	1933	1933	1930	336
218	20230918	150900	46554574	1932	1936	1938	1932	242
219	20230918	150800	46086684	1936	1936	1936	1935	179
220	20230918	150700	45740240	1937	1937	1937	1937	5
221	20230918	150600	45730555	1937	1937	1937	1937	2
222	20230918	150500	45726681	1945	1945	1945	1945	500
223	20230918	150400	44754181	1937	1937	1937	1937	1
224	20230918	150300	44752244	1949	1949	1949	1949	0
225	20230918	150200	44752244	1949	1949	1949	1949	0
226	20230918	150100	44752244	1949	1949	1949	1949	0
227	20230918	150000	44752244	1949	1949	1949	1949	0
228	20230918	145900	44752244	1949	1949	1949	1949	0
229	20230918	145800	44752244	1949	1949	1949	1949	0
230	20230918	145700	44752244	1949	1949	1949	1949	0
231	20230918	145600	44752244	1949	1949	1949	1949	0
232	20230918	145500	44752244	1949	1949	1949	1949	0
233	20230918	145400	44752244	1949	1949	1949	1949	0
234	20230918	145300	44752244	1949	1949	1949	1949	0
235	20230918	145200	44752244	1949	1949	1949	1949	0
236	20230918	145100	44752244	1949	1949	1949	1949	0
237	20230918	145000	44752244	1949	1949	1949	1949	50
238	20230918	144900	44654794	1950	1950	1950	1950	0
239	20230918	144800	44654794	1950	1950	1950	1950	0
240	20230918	144700	44654794	1950	1950	1950	1950	0
241	20230918	144600	44654794	1950	1950	1950	1950	0
242	20230918	144500	44654794	1950	1949	1950	1949	400
243	20230918	144400	43874821	1949	1949	1949	1949	0
244	20230918	144300	43874821	1949	1949	1949	1949	0
245	20230918	144200	43874821	1949	1949	1949	1949	0
246	20230918	144100	43874821	1949	1949	1949	1949	500
247	20230918	144000	42900321	1948	1937	1948	1937	126
248	20230918	143900	42655764	1937	1937	1937	1937	47
249	20230918	143800	42564725	1937	1943	1943	1937	665
250	20230918	143700	41276382	1944	1944	1944	1944	0
251	20230918	143600	41276382	1944	1944	1944	1944	0
252	20230918	143500	41276382	1944	1944	1944	1944	0
253	20230918	143400	41276382	1944	1938	1944	1937	102
254	20230918	143300	41078776	1947	1947	1947	1947	0
255	20230918	143200	41078776	1947	1947	1947	1947	0
256	20230918	143100	41078776	1947	1937	1947	1937	25
257	20230918	143000	41030341	1937	1937	1937	1937	476
258	20230918	142900	40108329	1937	1937	1937	1937	1
259	20230918	142800	40106392	1953	1953	1953	1953	0
260	20230918	142700	40106392	1953	1953	1953	1953	0
261	20230918	142600	40106392	1953	1953	1953	1953	0
262	20230918	142500	40106392	1953	1946	1953	1935	3191
263	20230918	142400	33926661	1955	1953	1955	1946	388
264	20230918	142300	33170265	1953	1953	1953	1953	0
265	20230918	142200	33170265	1953	1953	1953	1953	0
266	20230918	142100	33170265	1953	1953	1953	1953	1
267	20230918	142000	33168312	1955	1955	1955	1955	0
268	20230918	141900	33168312	1955	1955	1955	1955	0
269	20230918	141800	33168312	1955	1955	1955	1955	0
270	20230918	141700	33168312	1955	1955	1955	1955	0
271	20230918	141600	33168312	1955	1955	1955	1955	0
272	20230918	141500	33168312	1955	1955	1955	1955	0
273	20230918	141400	33168312	1955	1955	1955	1955	0
274	20230918	141300	33168312	1955	1955	1955	1955	0
275	20230918	141200	33168312	1955	1955	1955	1955	0
276	20230918	141100	33168312	1955	1955	1955	1955	0
277	20230918	141000	33168312	1955	1955	1955	1955	0
278	20230918	140900	33168312	1955	1955	1955	1955	0
279	20230918	140800	33168312	1955	1955	1955	1955	0
280	20230918	140700	33168312	1955	1954	1955	1954	110
281	20230918	140600	32953271	1954	1954	1954	1954	0
282	20230918	140500	32953271	1954	1954	1954	1954	0
283	20230918	140400	32953271	1954	1954	1954	1954	10
284	20230918	140300	32933731	1954	1954	1954	1954	0
285	20230918	140200	32933731	1954	1954	1954	1954	0
286	20230918	140100	32933731	1954	1954	1954	1954	0
287	20230918	140000	32933731	1954	1944	1954	1944	12
288	20230918	135900	32910293	1954	1954	1954	1954	1
289	20230918	135800	32908339	1941	1941	1941	1941	10
290	20230918	135700	32888929	1941	1954	1955	1941	3039
291	20230918	135600	26981964	1955	1955	1955	1955	0
292	20230918	135500	26981964	1955	1955	1955	1955	0
293	20230918	135400	26981964	1955	1954	1955	1954	2
294	20230918	135300	26978055	1955	1955	1955	1955	0
295	20230918	135200	26978055	1955	1955	1955	1955	100
296	20230918	135100	26782555	1955	1955	1955	1955	0
297	20230918	135000	26782555	1955	1955	1955	1955	0
298	20230918	134900	26782555	1955	1955	1955	1955	0
299	20230918	134800	26782555	1955	1954	1955	1954	2
300	20230918	134700	26778646	1955	1955	1955	1955	0
301	20230918	134600	26778646	1955	1955	1955	1955	0
302	20230918	134500	26778646	1955	1955	1955	1955	2
303	20230918	134400	26774736	1956	1956	1956	1956	1
304	20230918	134300	26772780	1956	1956	1956	1956	0
305	20230918	134200	26772780	1956	1956	1956	1956	0
306	20230918	134100	26772780	1956	1956	1956	1956	1
307	20230918	134000	26770824	1954	1954	1954	1954	1
308	20230918	133900	26768870	1956	1956	1956	1956	0
309	20230918	133800	26768870	1956	1956	1956	1956	1500
310	20230918	133700	23834870	1956	1956	1956	1956	0
311	20230918	133600	23834870	1956	1956	1956	1956	0
312	20230918	133500	23834870	1956	1956	1956	1956	369
313	20230918	133400	23113106	1954	1955	1956	1954	18
314	20230918	133300	23077922	1955	1955	1955	1955	0
315	20230918	133200	23077922	1955	1955	1955	1955	0
316	20230918	133100	23077922	1955	1955	1955	1955	0
317	20230918	133000	23077922	1955	1955	1955	1955	131
318	20230918	132900	22821817	1955	1954	1955	1952	81
319	20230918	132800	22663696	1955	1955	1955	1955	0
320	20230918	132700	22663696	1955	1955	1955	1955	0
321	20230918	132600	22663696	1955	1955	1955	1955	0
322	20230918	132500	22663696	1955	1955	1955	1955	300
323	20230918	132400	22077196	1955	1955	1955	1955	2
324	20230918	132300	22073286	1945	1945	1945	1945	0
325	20230918	132200	22073286	1945	1945	1945	1945	10
326	20230918	132100	22053836	1946	1948	1948	1946	50
327	20230918	132000	21956524	1950	1950	1950	1950	20
328	20230918	131900	21917524	1955	1955	1955	1955	0
329	20230918	131800	21917524	1955	1955	1955	1955	86
330	20230918	131700	21749394	1956	1956	1956	1956	0
331	20230918	131600	21749394	1956	1956	1956	1956	1
332	20230918	131500	21747438	1956	1956	1956	1956	0
333	20230918	131400	21747438	1956	1956	1956	1956	0
334	20230918	131300	21747438	1956	1956	1956	1956	0
335	20230918	131200	21747438	1956	1956	1956	1956	0
336	20230918	131100	21747438	1956	1956	1956	1956	0
337	20230918	131000	21747438	1956	1956	1956	1956	0
338	20230918	130900	21747438	1956	1956	1956	1956	0
339	20230918	130800	21747438	1956	1956	1956	1956	10
340	20230918	130700	21727878	1956	1956	1956	1956	0
341	20230918	130600	21727878	1956	1956	1956	1956	0
342	20230918	130500	21727878	1956	1956	1956	1956	0
343	20230918	130400	21727878	1956	1956	1956	1956	0
344	20230918	130300	21727878	1956	1956	1956	1956	0
345	20230918	130200	21727878	1956	1956	1956	1956	1
346	20230918	130100	21725922	1956	1956	1956	1956	0
347	20230918	130000	21725922	1956	1956	1956	1956	0
348	20230918	125900	21725922	1956	1956	1956	1956	0
349	20230918	125800	21725922	1956	1956	1956	1956	10
350	20230918	125700	21706362	1956	1956	1956	1956	0
351	20230918	125600	21706362	1956	1956	1956	1956	0
352	20230918	125500	21706362	1956	1956	1956	1956	0
353	20230918	125400	21706362	1956	1956	1956	1956	0
354	20230918	125300	21706362	1956	1956	1956	1956	100
355	20230918	125200	21510762	1955	1955	1955	1955	0
356	20230918	125100	21510762	1955	1955	1955	1955	0
357	20230918	125000	21510762	1955	1955	1955	1955	0
358	20230918	124900	21510762	1955	1955	1955	1955	0
359	20230918	124800	21510762	1955	1955	1955	1955	0
360	20230918	124700	21510762	1955	1955	1955	1955	15
361	20230918	124600	21481437	1955	1955	1955	1955	0
362	20230918	124500	21481437	1955	1955	1955	1955	0
363	20230918	124400	21481437	1955	1955	1955	1955	0
364	20230918	124300	21481437	1955	1955	1955	1955	0
365	20230918	124200	21481437	1955	1955	1955	1955	0
366	20230918	124100	21481437	1955	1955	1955	1955	0
367	20230918	124000	21481437	1955	1955	1955	1955	0
368	20230918	123900	21481437	1955	1955	1955	1955	0
369	20230918	123800	21481437	1955	1955	1955	1955	0
370	20230918	123700	21481437	1955	1955	1955	1955	0
371	20230918	123600	21481437	1955	1955	1955	1955	12
372	20230918	123500	21457977	1955	1955	1955	1955	0
373	20230918	123400	21457977	1955	1955	1955	1955	0
374	20230918	123300	21457977	1955	1955	1955	1955	0
375	20230918	123200	21457977	1955	1955	1955	1955	0
376	20230918	123100	21457977	1955	1955	1955	1955	0
377	20230918	123000	21457977	1955	1955	1955	1955	2
378	20230918	122900	21454067	1955	1955	1955	1955	0
379	20230918	122800	21454067	1955	1955	1955	1955	0
380	20230918	122700	21454067	1955	1955	1955	1955	426
381	20230918	122600	20621237	1955	1955	1955	1955	71
382	20230918	122500	20482432	1955	1955	1955	1955	0
383	20230918	122400	20482432	1955	1955	1955	1955	0
384	20230918	122300	20482432	1955	1955	1955	1955	0
385	20230918	122200	20482432	1955	1955	1955	1955	1
386	20230918	122100	20480477	1955	1955	1955	1955	0
387	20230918	122000	20480477	1955	1955	1955	1955	0
388	20230918	121900	20480477	1955	1955	1955	1955	0
389	20230918	121800	20480477	1955	1955	1955	1955	0
390	20230918	121700	20480477	1955	1955	1955	1955	32
391	20230918	121600	20417917	1955	1955	1955	1955	0
392	20230918	121500	20417917	1955	1955	1955	1955	0
393	20230918	121400	20417917	1955	1950	1955	1946	51
394	20230918	121300	20318652	1954	1954	1954	1946	51
395	20230918	121200	20219266	1955	1955	1955	1955	1
396	20230918	121100	20217311	1955	1955	1955	1955	0
397	20230918	121000	20217311	1955	1955	1955	1955	0
398	20230918	120900	20217311	1955	1955	1955	1955	0
399	20230918	120800	20217311	1955	1955	1955	1955	0
400	20230918	120700	20217311	1955	1955	1955	1955	0
401	20230918	120600	20217311	1955	1955	1955	1955	0
402	20230918	120500	20217311	1955	1955	1955	1955	1
403	20230918	120400	20215356	1955	1955	1955	1955	0
404	20230918	120300	20215356	1955	1955	1955	1955	0
405	20230918	120200	20215356	1955	1955	1955	1955	1
406	20230918	120100	20213401	1955	1955	1955	1955	1
407	20230918	120000	20211446	1955	1955	1955	1955	0
408	20230918	115900	20211446	1955	1955	1955	1955	10
409	20230918	115800	20191896	1955	1955	1955	1955	0
410	20230918	115700	20191896	1955	1955	1955	1955	0
411	20230918	115600	20191896	1955	1955	1955	1955	1
412	20230918	115500	20189941	1950	1950	1950	1950	1
413	20230918	115400	20187991	1950	1950	1950	1950	0
414	20230918	115300	20187991	1950	1950	1950	1950	0
415	20230918	115200	20187991	1950	1950	1950	1950	1
416	20230918	115100	20186041	1950	1950	1950	1950	0
417	20230918	115000	20186041	1950	1950	1950	1950	0
418	20230918	114900	20186041	1950	1950	1950	1950	1
419	20230918	114800	20184091	1950	1950	1950	1950	0
420	20230918	114700	20184091	1950	1950	1950	1950	0
421	20230918	114600	20184091	1950	1950	1950	1950	1
422	20230918	114500	20182141	1950	1950	1950	1950	0
423	20230918	114400	20182141	1950	1950	1950	1950	0
424	20230918	114300	20182141	1950	1950	1950	1950	1
425	20230918	114200	20180191	1950	1950	1950	1950	0
426	20230918	114100	20180191	1950	1950	1950	1950	0
427	20230918	114000	20180191	1950	1950	1950	1950	0
428	20230918	113900	20180191	1950	1950	1950	1950	0
429	20230918	113800	20180191	1950	1950	1950	1950	0
430	20230918	113700	20180191	1950	1950	1950	1950	0
431	20230918	113600	20180191	1950	1956	1956	1950	208
432	20230918	113500	19774573	1956	1950	1956	1950	229
433	20230918	113400	19327964	1951	1951	1951	1951	0
434	20230918	113300	19327964	1951	1951	1951	1951	0
435	20230918	113200	19327964	1951	1951	1951	1951	1
436	20230918	113100	19326013	1951	1951	1951	1951	0
437	20230918	113000	19326013	1951	1951	1951	1951	0
438	20230918	112900	19326013	1951	1951	1951	1951	1
439	20230918	112800	19324062	1951	1950	1951	1950	78
440	20230918	112700	19171961	1950	1950	1950	1950	1
441	20230918	112600	19170011	1946	1946	1946	1946	1
442	20230918	112500	19168065	1951	1951	1951	1951	0
443	20230918	112400	19168065	1951	1949	1951	1945	993
444	20230918	112300	17236606	1951	1951	1951	1951	0
445	20230918	112200	17236606	1951	1951	1951	1951	0
446	20230918	112100	17236606	1951	1952	1952	1946	3460
447	20230918	112000	10495838	1955	1955	1955	1955	0
448	20230918	111900	10495838	1955	1955	1955	1955	1
449	20230918	111800	10493883	1951	1955	1955	1951	12
450	20230918	111700	10470430	1955	1955	1955	1955	6
451	20230918	111600	10458700	1955	1955	1955	1955	60
452	20230918	111500	10341400	1955	1955	1955	1955	1
453	20230918	111400	10339445	1956	1956	1956	1956	0
454	20230918	111300	10339445	1956	1956	1956	1956	0
455	20230918	111200	10339445	1956	1956	1956	1956	0
456	20230918	111100	10339445	1956	1956	1956	1956	1
457	20230918	111000	10337489	1956	1956	1956	1956	0
458	20230918	110900	10337489	1956	1956	1956	1956	0
459	20230918	110800	10337489	1956	1956	1956	1956	0
460	20230918	110700	10337489	1956	1956	1956	1956	0
461	20230918	110600	10337489	1956	1956	1956	1956	1
462	20230918	110500	10335533	1951	1951	1951	1951	0
463	20230918	110400	10335533	1951	1951	1951	1951	0
464	20230918	110300	10335533	1951	1951	1951	1951	0
465	20230918	110200	10335533	1951	1951	1951	1951	0
466	20230918	110100	10335533	1951	1951	1951	1951	1
467	20230918	110000	10333582	1951	1951	1951	1951	0
468	20230918	105900	10333582	1951	1951	1951	1951	0
469	20230918	105800	10333582	1951	1951	1951	1951	1
470	20230918	105700	10331631	1951	1951	1951	1951	0
471	20230918	105600	10331631	1951	1951	1951	1951	126
472	20230918	105500	10085805	1951	1951	1951	1951	0
473	20230918	105400	10085805	1951	1951	1951	1951	0
474	20230918	105300	10085805	1951	1954	1954	1951	1617
475	20230918	105200	6930105	1955	1956	1956	1955	633
476	20230918	105100	5692585	1956	1956	1956	1956	0
477	20230918	105000	5692585	1956	1956	1956	1956	0
478	20230918	104900	5692585	1956	1956	1956	1956	0
479	20230918	104800	5692585	1956	1956	1956	1956	4
480	20230918	104700	5684761	1956	1956	1956	1956	7
481	20230918	104600	5671069	1956	1956	1956	1956	9
482	20230918	104500	5653465	1956	1956	1956	1956	10
483	20230918	104400	5633905	1956	1956	1956	1956	100
484	20230918	104300	5438305	1956	1956	1956	1956	2
485	20230918	104200	5434393	1956	1956	1956	1956	0
486	20230918	104100	5434393	1956	1956	1956	1956	0
487	20230918	104000	5434393	1956	1956	1956	1956	0
488	20230918	103900	5434393	1956	1956	1956	1956	5
489	20230918	103800	5424613	1956	1956	1956	1956	6
490	20230918	103700	5412877	1956	1956	1956	1956	20
491	20230918	103600	5373757	1956	1956	1956	1956	2
492	20230918	103500	5369845	1956	1956	1956	1956	0
493	20230918	103400	5369845	1956	1956	1956	1956	51
494	20230918	103300	5270089	1956	1956	1956	1956	260
495	20230918	103200	4761529	1956	1956	1956	1956	0
496	20230918	103100	4761529	1956	1956	1956	1956	2
497	20230918	103000	4757617	1956	1956	1956	1956	0
498	20230918	102900	4757617	1956	1956	1956	1956	0
499	20230918	102800	4757617	1956	1956	1956	1956	0
500	20230918	102700	4757617	1956	1956	1956	1956	0
501	20230918	102600	4757617	1956	1956	1956	1956	0
502	20230918	102500	4757617	1956	1956	1956	1956	0
503	20230918	102400	4757617	1956	1956	1956	1956	0
504	20230918	102300	4757617	1956	1956	1956	1956	0
505	20230918	102200	4757617	1956	1956	1956	1956	2
506	20230918	102100	4753705	1955	1955	1955	1955	50
507	20230918	102000	4655955	1956	1956	1956	1956	2
508	20230918	101900	4652043	1956	1956	1956	1956	0
509	20230918	101800	4652043	1956	1956	1956	1956	0
510	20230918	101700	4652043	1956	1956	1956	1956	2
511	20230918	101600	4648131	1956	1956	1956	1956	0
512	20230918	101500	4648131	1956	1956	1956	1956	0
513	20230918	101400	4648131	1956	1956	1956	1956	0
514	20230918	101300	4648131	1956	1956	1956	1956	0
515	20230918	101200	4648131	1956	1956	1956	1956	0
516	20230918	101100	4648131	1956	1956	1956	1956	50
517	20230918	101000	4550331	1956	1956	1956	1956	0
518	20230918	100900	4550331	1956	1956	1956	1956	0
519	20230918	100800	4550331	1956	1956	1956	1956	0
520	20230918	100700	4550331	1956	1956	1956	1956	2
521	20230918	100600	4546419	1956	1956	1956	1956	0
522	20230918	100500	4546419	1956	1956	1956	1956	1
523	20230918	100400	4544463	1956	1956	1956	1956	0
524	20230918	100300	4544463	1956	1956	1956	1956	0
525	20230918	100200	4544463	1956	1956	1956	1956	0
526	20230918	100100	4544463	1956	1956	1956	1956	0
527	20230918	100000	4544463	1956	1956	1956	1956	2
528	20230918	095900	4540551	1956	1956	1956	1956	0
529	20230918	095800	4540551	1956	1956	1956	1956	0
530	20230918	095700	4540551	1956	1956	1956	1956	0
531	20230918	095600	4540551	1956	1956	1956	1956	0
532	20230918	095500	4540551	1956	1956	1956	1956	0
533	20230918	095400	4540551	1956	1956	1956	1956	0
534	20230918	095300	4540551	1956	1956	1956	1956	0
535	20230918	095200	4540551	1956	1956	1956	1956	1
536	20230918	095100	4538595	1956	1956	1956	1956	0
537	20230918	095000	4538595	1956	1956	1956	1956	0
538	20230918	094900	4538595	1956	1956	1956	1956	0
539	20230918	094800	4538595	1956	1956	1956	1956	0
540	20230918	094700	4538595	1956	1956	1956	1956	0
541	20230918	094600	4538595	1956	1956	1956	1956	0
542	20230918	094500	4538595	1956	1956	1956	1956	0
543	20230918	094400	4538595	1956	1956	1956	1956	0
544	20230918	094300	4538595	1956	1956	1956	1956	0
545	20230918	094200	4538595	1956	1956	1956	1956	0
546	20230918	094100	4538595	1956	1956	1956	1956	11
547	20230918	094000	4517079	1956	1956	1956	1956	0
548	20230918	093900	4517079	1956	1956	1956	1956	300
549	20230918	093800	3930279	1956	1956	1956	1956	1
550	20230918	093700	3928323	1956	1956	1956	1956	10
551	20230918	093600	3908763	1955	1955	1955	1955	0
552	20230918	093500	3908763	1955	1955	1955	1955	4
553	20230918	093400	3900943	1955	1955	1955	1955	0
554	20230918	093300	3900943	1955	1955	1955	1955	0
555	20230918	093200	3900943	1955	1956	1956	1955	228
556	20230918	093100	3454976	1957	1957	1957	1957	1
557	20230918	093000	3453019	1957	1957	1957	1957	0
558	20230918	092900	3453019	1957	1959	1959	1957	403
559	20230918	092800	2664254	1965	1965	1965	1965	0
560	20230918	092700	2664254	1965	1965	1965	1965	0
561	20230918	092600	2664254	1965	1965	1965	1965	0
562	20230918	092500	2664254	1965	1965	1965	1965	0
563	20230918	092400	2664254	1965	1964	1965	1964	4
564	20230918	092300	2656396	1964	1964	1964	1964	2
565	20230918	092200	2652468	1958	1958	1958	1958	0
566	20230918	092100	2652468	1958	1960	1960	1958	404
567	20230918	092000	1861144	1959	1959	1959	1959	0
568	20230918	091900	1861144	1959	1959	1959	1959	293
569	20230918	091800	1287157	1959	1959	1959	1959	3
570	20230918	091700	1281280	1958	1958	1958	1958	0
571	20230918	091600	1281280	1958	1958	1958	1958	44
572	20230918	091500	1195128	1958	1958	1958	1958	0
573	20230918	091400	1195128	1958	1958	1958	1958	16
574	20230918	091300	1163800	1958	1958	1958	1958	0
575	20230918	091200	1163800	1958	1958	1958	1958	0
576	20230918	091100	1163800	1958	1958	1959	1957	254
577	20230918	091000	666604	1959	1959	1959	1959	0
578	20230918	090900	666604	1959	1959	1959	1959	18
579	20230918	090800	631342	1959	1959	1959	1959	0
580	20230918	090700	631342	1959	1959	1959	1959	0
581	20230918	090600	631342	1959	1959	1959	1959	0
582	20230918	090500	631342	1959	1959	1959	1959	16
583	20230918	090400	599998	1959	1959	1959	1959	0
584	20230918	090300	599998	1959	1959	1959	1959	100
585	20230918	090200	404098	1957	1959	1959	1957	83
586	20230918	090100	241647	1957	1959	1959	1957	72
587	20230918	090000	100623	1973	1973	1973	1973	51