KissMeData/018700/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	185700	154519007	1894	1894	1894	1894	1557
3	20230823	185600	154519007	1894	1894	1894	1894	0
4	20230823	185500	154519007	1894	1894	1894	1894	0
5	20230823	185400	154519007	1894	1894	1894	1894	0
6	20230823	185300	154519007	1894	1894	1894	1894	0
7	20230823	185200	154519007	1894	1894	1894	1894	0
8	20230823	185100	154519007	1894	1894	1894	1894	0
9	20230823	185000	154519007	1894	1894	1894	1894	0
10	20230823	184900	154519007	1894	1894	1894	1894	0
11	20230823	184800	154519007	1894	1894	1894	1894	0
12	20230823	184700	154519007	1894	1894	1894	1894	0
13	20230823	184600	154519007	1894	1894	1894	1894	0
14	20230823	184500	154519007	1894	1894	1894	1894	0
15	20230823	184400	154519007	1894	1894	1894	1894	0
16	20230823	184300	154519007	1894	1894	1894	1894	0
17	20230823	184200	154519007	1894	1894	1894	1894	0
18	20230823	184100	154519007	1894	1894	1894	1894	0
19	20230823	184000	154519007	1894	1894	1894	1894	0
20	20230823	183900	154519007	1894	1894	1894	1894	0
21	20230823	183800	154519007	1894	1894	1894	1894	0
22	20230823	183700	154519007	1894	1894	1894	1894	0
23	20230823	183600	154519007	1894	1894	1894	1894	0
24	20230823	183500	154519007	1894	1894	1894	1894	0
25	20230823	183400	154519007	1894	1894	1894	1894	0
26	20230823	183300	154519007	1894	1894	1894	1894	0
27	20230823	183200	154519007	1894	1894	1894	1894	0
28	20230823	183100	154519007	1894	1894	1894	1894	0
29	20230823	183000	154519007	1894	1894	1894	1894	0
30	20230823	182900	154519007	1894	1894	1894	1894	0
31	20230823	182800	154519007	1894	1894	1894	1894	0
32	20230823	182700	154519007	1894	1894	1894	1894	1557
33	20230823	182600	154519007	1894	1894	1894	1894	0
34	20230823	182500	154519007	1894	1894	1894	1894	0
35	20230823	182400	154519007	1894	1894	1894	1894	0
36	20230823	182300	154519007	1894	1894	1894	1894	0
37	20230823	182200	154519007	1894	1894	1894	1894	0
38	20230823	182100	154519007	1894	1894	1894	1894	0
39	20230823	182000	154519007	1894	1894	1894	1894	0
40	20230823	181900	154519007	1894	1894	1894	1894	0
41	20230823	181800	154519007	1894	1894	1894	1894	0
42	20230823	181700	154519007	1894	1894	1894	1894	0
43	20230823	181600	154519007	1894	1894	1894	1894	0
44	20230823	181500	154519007	1894	1894	1894	1894	0
45	20230823	181400	154519007	1894	1894	1894	1894	0
46	20230823	181300	154519007	1894	1894	1894	1894	0
47	20230823	181200	154519007	1894	1894	1894	1894	0
48	20230823	181100	154519007	1894	1894	1894	1894	0
49	20230823	181000	154519007	1894	1894	1894	1894	0
50	20230823	180900	154519007	1894	1894	1894	1894	0
51	20230823	180800	154519007	1894	1894	1894	1894	0
52	20230823	180700	154519007	1894	1894	1894	1894	0
53	20230823	180600	154519007	1894	1894	1894	1894	0
54	20230823	180500	154519007	1894	1894	1894	1894	0
55	20230823	180400	154519007	1894	1894	1894	1894	0
56	20230823	180300	154519007	1894	1894	1894	1894	0
57	20230823	180200	154519007	1894	1894	1894	1894	0
58	20230823	180100	154519007	1894	1894	1894	1894	0
59	20230823	180000	154519007	1894	1894	1894	1894	0
60	20230823	175900	154519007	1894	1894	1894	1894	0
61	20230823	175800	154519007	1894	1894	1894	1894	0
62	20230823	175700	154519007	1894	1894	1894	1894	1557
63	20230823	175600	154519007	1894	1894	1894	1894	0
64	20230823	175500	154519007	1894	1894	1894	1894	0
65	20230823	175400	154519007	1894	1894	1894	1894	0
66	20230823	175300	154519007	1894	1894	1894	1894	0
67	20230823	175200	154519007	1894	1894	1894	1894	0
68	20230823	175100	154519007	1894	1894	1894	1894	0
69	20230823	175000	154519007	1894	1894	1894	1894	0
70	20230823	174900	154519007	1894	1894	1894	1894	0
71	20230823	174800	154519007	1894	1894	1894	1894	0
72	20230823	174700	154519007	1894	1894	1894	1894	0
73	20230823	174600	154519007	1894	1894	1894	1894	0
74	20230823	174500	154519007	1894	1894	1894	1894	0
75	20230823	174400	154519007	1894	1894	1894	1894	0
76	20230823	174300	154519007	1894	1894	1894	1894	0
77	20230823	174200	154519007	1894	1894	1894	1894	0
78	20230823	174100	154519007	1894	1894	1894	1894	0
79	20230823	174000	154519007	1894	1894	1894	1894	0
80	20230823	173900	154519007	1894	1894	1894	1894	0
81	20230823	173800	154519007	1894	1894	1894	1894	0
82	20230823	173700	154519007	1894	1894	1894	1894	0
83	20230823	173600	154519007	1894	1894	1894	1894	0
84	20230823	173500	154519007	1894	1894	1894	1894	0
85	20230823	173400	154519007	1894	1894	1894	1894	0
86	20230823	173300	154519007	1894	1894	1894	1894	0
87	20230823	173200	154519007	1894	1894	1894	1894	0
88	20230823	173100	154519007	1894	1894	1894	1894	0
89	20230823	173000	154519007	1894	1894	1894	1894	0
90	20230823	172900	154519007	1894	1894	1894	1894	0
91	20230823	172800	154519007	1894	1894	1894	1894	0
92	20230823	172700	154519007	1894	1894	1894	1894	1557
93	20230823	172600	154519007	1894	1894	1894	1894	0
94	20230823	172500	154519007	1894	1894	1894	1894	0
95	20230823	172400	154519007	1894	1894	1894	1894	0
96	20230823	172300	154519007	1894	1894	1894	1894	0
97	20230823	172200	154519007	1894	1894	1894	1894	0
98	20230823	172100	154519007	1894	1894	1894	1894	0
99	20230823	172000	154519007	1894	1894	1894	1894	0
100	20230823	171900	154519007	1894	1894	1894	1894	0
101	20230823	171800	154519007	1894	1894	1894	1894	0
102	20230823	171700	154519007	1894	1894	1894	1894	0
103	20230823	171600	154519007	1894	1894	1894	1894	0
104	20230823	171500	154519007	1894	1894	1894	1894	0
105	20230823	171400	154519007	1894	1894	1894	1894	0
106	20230823	171300	154519007	1894	1894	1894	1894	0
107	20230823	171200	154519007	1894	1894	1894	1894	0
108	20230823	171100	154519007	1894	1894	1894	1894	0
109	20230823	171000	154519007	1894	1894	1894	1894	0
110	20230823	170900	154519007	1894	1894	1894	1894	0
111	20230823	170800	154519007	1894	1894	1894	1894	0
112	20230823	170700	154519007	1894	1894	1894	1894	0
113	20230823	170600	154519007	1894	1894	1894	1894	0
114	20230823	170500	154519007	1894	1894	1894	1894	0
115	20230823	170400	154519007	1894	1894	1894	1894	0
116	20230823	170300	154519007	1894	1894	1894	1894	0
117	20230823	170200	154519007	1894	1894	1894	1894	0
118	20230823	170100	154519007	1894	1894	1894	1894	0
119	20230823	170000	154519007	1894	1894	1894	1894	0
120	20230823	165900	154519007	1894	1894	1894	1894	0
121	20230823	165800	154519007	1894	1894	1894	1894	0
122	20230823	165700	154519007	1894	1894	1894	1894	1557
123	20230823	165600	154519007	1894	1894	1894	1894	0
124	20230823	165500	154519007	1894	1894	1894	1894	0
125	20230823	165400	154519007	1894	1894	1894	1894	0
126	20230823	165300	154519007	1894	1894	1894	1894	0
127	20230823	165200	154519007	1894	1894	1894	1894	0
128	20230823	165100	154519007	1894	1894	1894	1894	0
129	20230823	165000	154519007	1894	1894	1894	1894	0
130	20230823	164900	154519007	1894	1894	1894	1894	0
131	20230823	164800	154519007	1894	1894	1894	1894	0
132	20230823	164700	154519007	1894	1894	1894	1894	0
133	20230823	164600	154519007	1894	1894	1894	1894	0
134	20230823	164500	154519007	1894	1894	1894	1894	0
135	20230823	164400	154519007	1894	1894	1894	1894	0
136	20230823	164300	154519007	1894	1894	1894	1894	0
137	20230823	164200	154519007	1894	1894	1894	1894	0
138	20230823	164100	154519007	1894	1894	1894	1894	0
139	20230823	164000	154519007	1894	1894	1894	1894	0
140	20230823	163900	154519007	1894	1894	1894	1894	0
141	20230823	163800	154519007	1894	1894	1894	1894	0
142	20230823	163700	154519007	1894	1894	1894	1894	0
143	20230823	163600	154519007	1894	1894	1894	1894	0
144	20230823	163500	154519007	1894	1894	1894	1894	0
145	20230823	163400	154519007	1894	1894	1894	1894	0
146	20230823	163300	154519007	1894	1894	1894	1894	0
147	20230823	163200	154519007	1894	1894	1894	1894	0
148	20230823	163100	154519007	1894	1894	1894	1894	0
149	20230823	163000	154519007	1894	1894	1894	1894	0
150	20230823	162900	154519007	1894	1894	1894	1894	0
151	20230823	162800	154519007	1894	1894	1894	1894	0
152	20230823	162700	154519007	1894	1894	1894	1894	1557
153	20230823	162600	154519007	1894	1894	1894	1894	0
154	20230823	162500	154519007	1894	1894	1894	1894	0
155	20230823	162400	154519007	1894	1894	1894	1894	0
156	20230823	162300	154519007	1894	1894	1894	1894	0
157	20230823	162200	154519007	1894	1894	1894	1894	0
158	20230823	162100	154519007	1894	1894	1894	1894	0
159	20230823	162000	154519007	1894	1894	1894	1894	0
160	20230823	161900	154519007	1894	1894	1894	1894	0
161	20230823	161800	154519007	1894	1894	1894	1894	0
162	20230823	161700	154519007	1894	1894	1894	1894	0
163	20230823	161600	154519007	1894	1894	1894	1894	0
164	20230823	161500	154519007	1894	1894	1894	1894	0
165	20230823	161400	154519007	1894	1894	1894	1894	0
166	20230823	161300	154519007	1894	1894	1894	1894	0
167	20230823	161200	154519007	1894	1894	1894	1894	0
168	20230823	161100	154519007	1894	1894	1894	1894	0
169	20230823	161000	154519007	1894	1894	1894	1894	0
170	20230823	160900	154519007	1894	1894	1894	1894	0
171	20230823	160800	154519007	1894	1894	1894	1894	0
172	20230823	160700	154519007	1894	1894	1894	1894	0
173	20230823	160600	154519007	1894	1894	1894	1894	0
174	20230823	160500	154519007	1894	1894	1894	1894	0
175	20230823	160400	154519007	1894	1894	1894	1894	0
176	20230823	160300	154519007	1894	1894	1894	1894	0
177	20230823	160200	154519007	1894	1894	1894	1894	0
178	20230823	160100	154519007	1894	1894	1894	1894	0
179	20230823	160000	154519007	1894	1894	1894	1894	0
180	20230823	155900	154519007	1894	1894	1894	1894	0
181	20230823	155800	154519007	1894	1894	1894	1894	0
182	20230823	155700	154519007	1894	1894	1894	1894	1557
183	20230823	155600	154519007	1894	1894	1894	1894	0
184	20230823	155500	154519007	1894	1894	1894	1894	0
185	20230823	155400	154519007	1894	1894	1894	1894	0
186	20230823	155300	154519007	1894	1894	1894	1894	0
187	20230823	155200	154519007	1894	1894	1894	1894	0
188	20230823	155100	154519007	1894	1894	1894	1894	0
189	20230823	155000	154519007	1894	1894	1894	1894	0
190	20230823	154900	154519007	1894	1894	1894	1894	0
191	20230823	154800	154519007	1894	1894	1894	1894	0
192	20230823	154700	154519007	1894	1894	1894	1894	0
193	20230823	154600	154519007	1894	1894	1894	1894	0
194	20230823	154500	154519007	1894	1894	1894	1894	0
195	20230823	154400	154519007	1894	1894	1894	1894	0
196	20230823	154300	154519007	1894	1894	1894	1894	0
197	20230823	154200	154519007	1894	1894	1894	1894	0
198	20230823	154100	154519007	1894	1894	1894	1894	0
199	20230823	154000	154519007	1894	1894	1894	1894	0
200	20230823	153900	154519007	1894	1894	1894	1894	0
201	20230823	153800	154519007	1894	1894	1894	1894	0
202	20230823	153700	154519007	1894	1894	1894	1894	0
203	20230823	153600	154519007	1894	1894	1894	1894	0
204	20230823	153500	154519007	1894	1894	1894	1894	0
205	20230823	153400	154519007	1894	1894	1894	1894	0
206	20230823	153300	154519007	1894	1894	1894	1894	0
207	20230823	153200	154519007	1894	1894	1894	1894	0
208	20230823	153100	154519007	1894	1894	1894	1894	0
209	20230823	153000	154519007	1894	1894	1894	1894	1557
210	20230823	152900	151570049	1894	1894	1894	1894	0
211	20230823	152800	151570049	1894	1894	1894	1894	0
212	20230823	152700	151570049	1894	1894	1894	1894	0
213	20230823	152600	151570049	1894	1894	1894	1894	0
214	20230823	152500	151570049	1894	1894	1894	1894	0
215	20230823	152400	151570049	1894	1894	1894	1894	0
216	20230823	152300	151570049	1894	1894	1894	1894	0
217	20230823	152200	151570049	1894	1894	1894	1894	0
218	20230823	152100	151570049	1894	1894	1894	1894	0
219	20230823	152000	151570049	1894	1894	1894	1894	0
220	20230823	151900	151570049	1894	1894	1895	1894	39
221	20230823	151800	151496149	1894	1894	1894	1894	0
222	20230823	151700	151496149	1894	1894	1894	1894	70
223	20230823	151600	151363569	1894	1894	1894	1894	0
224	20230823	151500	151363569	1894	1894	1894	1894	0
225	20230823	151400	151363569	1894	1894	1894	1894	20
226	20230823	151300	151325689	1894	1895	1895	1894	549
227	20230823	151200	150285353	1895	1895	1895	1895	0
228	20230823	151100	150285353	1895	1895	1895	1895	0
229	20230823	151000	150285353	1895	1895	1895	1895	0
230	20230823	150900	150285353	1895	1895	1895	1895	75
231	20230823	150800	150143228	1895	1895	1895	1895	1
232	20230823	150700	150141333	1896	1896	1896	1896	0
233	20230823	150600	150141333	1896	1896	1896	1896	0
234	20230823	150500	150141333	1896	1896	1896	1896	9
235	20230823	150400	150124269	1896	1896	1896	1896	0
236	20230823	150300	150124269	1896	1896	1896	1896	0
237	20230823	150200	150124269	1896	1896	1896	1896	5
238	20230823	150100	150114789	1896	1896	1896	1896	0
239	20230823	150000	150114789	1896	1897	1897	1896	96
240	20230823	145900	149932687	1897	1897	1897	1897	14
241	20230823	145800	149906129	1898	1898	1898	1898	176
242	20230823	145700	149572081	1898	1899	1899	1898	114
243	20230823	145600	149355609	1898	1898	1898	1898	0
244	20230823	145500	149355609	1898	1898	1898	1898	14
245	20230823	145400	149329037	1899	1899	1899	1899	1
246	20230823	145300	149327138	1896	1896	1896	1896	0
247	20230823	145200	149327138	1896	1896	1896	1896	345
248	20230823	145100	148673018	1897	1899	1899	1897	1622
249	20230823	145000	145594140	1899	1899	1899	1899	0
250	20230823	144900	145594140	1899	1899	1899	1899	14
251	20230823	144800	145567554	1899	1899	1899	1899	0
252	20230823	144700	145567554	1899	1899	1899	1899	0
253	20230823	144600	145567554	1899	1899	1899	1899	14
254	20230823	144500	145540968	1899	1899	1899	1899	0
255	20230823	144400	145540968	1899	1899	1899	1899	0
256	20230823	144300	145540968	1899	1899	1899	1899	1
257	20230823	144200	145539069	1899	1899	1899	1899	499
258	20230823	144100	144591468	1899	1899	1899	1899	1
259	20230823	144000	144589569	1899	1899	1899	1899	0
260	20230823	143900	144589569	1899	1899	1899	1899	0
261	20230823	143800	144589569	1899	1899	1899	1899	0
262	20230823	143700	144589569	1899	1899	1899	1899	52
263	20230823	143600	144490821	1899	1899	1899	1899	20
264	20230823	143500	144452841	1898	1898	1898	1898	0
265	20230823	143400	144452841	1898	1898	1898	1898	0
266	20230823	143300	144452841	1898	1898	1898	1898	10
267	20230823	143200	144433861	1899	1899	1899	1899	0
268	20230823	143100	144433861	1899	1899	1899	1899	0
269	20230823	143000	144433861	1899	1899	1899	1899	0
270	20230823	142900	144433861	1899	1899	1899	1899	0
271	20230823	142800	144433861	1899	1899	1899	1899	700
272	20230823	142700	143104561	1899	1899	1900	1899	48
273	20230823	142600	143013370	1900	1900	1900	1900	82
274	20230823	142500	142857570	1900	1901	1901	1900	139
275	20230823	142400	142593335	1901	1900	1902	1900	466
276	20230823	142300	141707389	1900	1901	1901	1900	101
277	20230823	142200	141515389	1901	1901	1901	1901	0
278	20230823	142100	141515389	1901	1901	1901	1901	0
279	20230823	142000	141515389	1901	1901	1901	1901	1
280	20230823	141900	141513488	1901	1901	1901	1901	18
281	20230823	141800	141479270	1901	1901	1901	1901	18
282	20230823	141700	141445052	1900	1900	1900	1900	500
283	20230823	141600	140495052	1902	1902	1902	1902	0
284	20230823	141500	140495052	1902	1902	1902	1902	0
285	20230823	141400	140495052	1902	1902	1902	1902	501
286	20230823	141300	139542150	1902	1902	1902	1902	0
287	20230823	141200	139542150	1902	1902	1902	1902	0
288	20230823	141100	139542150	1902	1902	1902	1902	0
289	20230823	141000	139542150	1902	1902	1903	1902	108
290	20230823	140900	139336634	1903	1903	1905	1903	128
291	20230823	140800	139092830	1904	1904	1904	1904	0
292	20230823	140700	139092830	1904	1904	1904	1904	100
293	20230823	140600	138902430	1894	1894	1894	1894	0
294	20230823	140500	138902430	1894	1894	1894	1894	321
295	20230823	140400	138294456	1894	1894	1894	1894	0
296	20230823	140300	138294456	1894	1894	1894	1894	165
297	20230823	140200	137981946	1880	1883	1883	1880	8265
298	20230823	140100	122433971	1882	1882	1882	1882	0
299	20230823	140000	122433971	1882	1887	1887	1881	1049
300	20230823	135900	120455718	1890	1890	1890	1890	1027
301	20230823	135800	118514688	1890	1894	1894	1890	4801
302	20230823	135700	109433512	1894	1894	1894	1894	263
303	20230823	135600	108935390	1894	1894	1894	1894	1260
304	20230823	135500	106548950	1894	1895	1895	1894	360
305	20230823	135400	105867060	1897	1897	1897	1897	12
306	20230823	135300	105844296	1897	1897	1897	1897	5
307	20230823	135200	105834811	1897	1897	1897	1897	77
308	20230823	135100	105688742	1897	1897	1897	1897	1
309	20230823	135000	105686845	1897	1897	1897	1897	355
310	20230823	134900	105013410	1900	1900	1900	1900	0
311	20230823	134800	105013410	1900	1900	1900	1900	0
312	20230823	134700	105013410	1900	1900	1900	1900	0
313	20230823	134600	105013410	1900	1900	1900	1900	352
314	20230823	134500	104344610	1900	1900	1900	1900	1069
315	20230823	134400	102313510	1897	1897	1897	1897	5
316	20230823	134300	102304025	1897	1900	1900	1897	171
317	20230823	134200	101979128	1900	1905	1905	1899	6962
318	20230823	134100	88744264	1905	1905	1905	1905	5
319	20230823	134000	88734739	1909	1909	1909	1909	140
320	20230823	133900	88467479	1905	1905	1905	1905	0
321	20230823	133800	88467479	1905	1907	1907	1905	997
322	20230823	133700	86567490	1907	1908	1908	1907	256
323	20230823	133600	86079045	1910	1913	1913	1910	8562
324	20230823	133500	69720250	1917	1917	1917	1917	0
325	20230823	133400	69720250	1917	1917	1917	1917	1
326	20230823	133300	69718333	1912	1912	1912	1912	0
327	20230823	133200	69718333	1912	1912	1912	1912	0
328	20230823	133100	69718333	1912	1912	1912	1912	0
329	20230823	133000	69718333	1912	1912	1912	1912	0
330	20230823	132900	69718333	1912	1912	1912	1912	0
331	20230823	132800	69718333	1912	1912	1912	1912	0
332	20230823	132700	69718333	1912	1912	1912	1912	0
333	20230823	132600	69718333	1912	1912	1912	1912	0
334	20230823	132500	69718333	1912	1913	1913	1912	372
335	20230823	132400	69007019	1912	1915	1915	1912	2500
336	20230823	132300	64222326	1917	1917	1917	1917	53
337	20230823	132200	64120725	1915	1915	1915	1915	0
338	20230823	132100	64120725	1915	1915	1915	1915	0
339	20230823	132000	64120725	1915	1915	1915	1915	0
340	20230823	131900	64120725	1915	1915	1915	1915	0
341	20230823	131800	64120725	1915	1915	1915	1915	0
342	20230823	131700	64120725	1915	1915	1915	1915	0
343	20230823	131600	64120725	1915	1915	1915	1915	71
344	20230823	131500	63984760	1915	1915	1915	1915	0
345	20230823	131400	63984760	1915	1915	1915	1915	0
346	20230823	131300	63984760	1915	1915	1915	1915	0
347	20230823	131200	63984760	1915	1915	1915	1915	0
348	20230823	131100	63984760	1915	1915	1915	1915	0
349	20230823	131000	63984760	1915	1915	1915	1915	0
350	20230823	130900	63984760	1915	1916	1916	1915	217
351	20230823	130800	63569043	1917	1917	1917	1917	0
352	20230823	130700	63569043	1917	1917	1917	1917	0
353	20230823	130600	63569043	1917	1918	1918	1917	1200
354	20230823	130500	61268143	1919	1919	1919	1919	500
355	20230823	130400	60308643	1920	1921	1921	1920	1006
356	20230823	130300	58376623	1922	1922	1922	1922	0
357	20230823	130200	58376623	1922	1922	1922	1922	0
358	20230823	130100	58376623	1922	1922	1922	1922	0
359	20230823	130000	58376623	1922	1922	1922	1922	0
360	20230823	125900	58376623	1922	1922	1922	1922	0
361	20230823	125800	58376623	1922	1922	1922	1922	0
362	20230823	125700	58376623	1922	1922	1922	1922	500
363	20230823	125600	57415623	1923	1923	1923	1923	10
364	20230823	125500	57396393	1923	1923	1923	1923	0
365	20230823	125400	57396393	1923	1923	1923	1923	0
366	20230823	125300	57396393	1923	1923	1923	1923	0
367	20230823	125200	57396393	1923	1923	1923	1923	950
368	20230823	125100	55569543	1924	1924	1924	1924	83
369	20230823	125000	55409851	1924	1924	1924	1924	0
370	20230823	124900	55409851	1924	1924	1924	1924	0
371	20230823	124800	55409851	1924	1924	1924	1924	0
372	20230823	124700	55409851	1924	1924	1924	1924	0
373	20230823	124600	55409851	1924	1924	1924	1924	403
374	20230823	124500	54634479	1927	1927	1927	1927	0
375	20230823	124400	54634479	1927	1927	1927	1927	0
376	20230823	124300	54634479	1927	1927	1927	1927	130
377	20230823	124200	54383969	1928	1928	1928	1928	500
378	20230823	124100	53419969	1927	1927	1927	1927	1870
379	20230823	124000	49816479	1927	1927	1927	1927	0
380	20230823	123900	49816479	1927	1927	1927	1927	0
381	20230823	123800	49816479	1927	1927	1927	1927	1
382	20230823	123700	49814552	1924	1927	1927	1924	427
383	20230823	123600	48992577	1926	1926	1926	1926	228
384	20230823	123500	48553449	1927	1927	1927	1927	3
385	20230823	123400	48547668	1926	1925	1926	1925	366
386	20230823	123300	47842852	1925	1925	1925	1925	245
387	20230823	123200	47371227	1925	1925	1925	1925	0
388	20230823	123100	47371227	1925	1924	1925	1924	506
389	20230823	123000	46397681	1925	1925	1925	1925	1000
390	20230823	122900	44472681	1917	1917	1917	1917	0
391	20230823	122800	44472681	1917	1917	1917	1917	0
392	20230823	122700	44472681	1917	1917	1917	1917	0
393	20230823	122600	44472681	1917	1917	1917	1917	0
394	20230823	122500	44472681	1917	1917	1917	1917	0
395	20230823	122400	44472681	1917	1917	1917	1917	0
396	20230823	122300	44472681	1917	1917	1917	1917	0
397	20230823	122200	44472681	1917	1917	1917	1917	0
398	20230823	122100	44472681	1917	1917	1917	1917	0
399	20230823	122000	44472681	1917	1917	1917	1917	500
400	20230823	121900	43514181	1917	1917	1917	1917	0
401	20230823	121800	43514181	1917	1917	1917	1917	0
402	20230823	121700	43514181	1917	1917	1917	1917	500
403	20230823	121600	42555681	1916	1916	1916	1916	0
404	20230823	121500	42555681	1916	1916	1916	1916	100
405	20230823	121400	42364081	1915	1915	1915	1915	0
406	20230823	121300	42364081	1915	1915	1915	1915	0
407	20230823	121200	42364081	1915	1915	1915	1915	0
408	20230823	121100	42364081	1915	1915	1915	1915	1087
409	20230823	121000	40282476	1917	1917	1917	1917	437
410	20230823	120900	39444747	1915	1915	1915	1915	37
411	20230823	120800	39373892	1915	1915	1915	1915	10
412	20230823	120700	39354742	1915	1915	1915	1915	3
413	20230823	120600	39348997	1915	1915	1915	1915	0
414	20230823	120500	39348997	1915	1915	1915	1915	0
415	20230823	120400	39348997	1915	1915	1915	1915	3
416	20230823	120300	39343252	1915	1915	1915	1915	4
417	20230823	120200	39335592	1915	1914	1915	1913	222
418	20230823	120100	38910766	1914	1914	1914	1914	0
419	20230823	120000	38910766	1914	1916	1916	1914	1990
420	20230823	115900	35100198	1916	1918	1918	1916	958
421	20230823	115800	33264354	1918	1920	1920	1918	2810
422	20230823	115700	27872706	1921	1921	1921	1921	0
423	20230823	115600	27872706	1921	1921	1921	1921	0
424	20230823	115500	27872706	1921	1921	1921	1921	0
425	20230823	115400	27872706	1921	1921	1921	1921	100
426	20230823	115300	27680606	1927	1927	1927	1927	25
427	20230823	115200	27632431	1927	1927	1927	1927	0
428	20230823	115100	27632431	1927	1927	1927	1927	0
429	20230823	115000	27632431	1927	1927	1927	1927	0
430	20230823	114900	27632431	1927	1927	1927	1927	0
431	20230823	114800	27632431	1927	1927	1927	1927	0
432	20230823	114700	27632431	1927	1927	1927	1927	0
433	20230823	114600	27632431	1927	1927	1927	1927	0
434	20230823	114500	27632431	1927	1927	1927	1927	0
435	20230823	114400	27632431	1927	1926	1927	1926	3
436	20230823	114300	27626652	1925	1925	1925	1925	0
437	20230823	114200	27626652	1925	1925	1925	1925	0
438	20230823	114100	27626652	1925	1925	1925	1921	8
439	20230823	114000	27611264	1925	1925	1925	1925	190
440	20230823	113900	27245514	1925	1925	1925	1925	0
441	20230823	113800	27245514	1925	1925	1925	1925	0
442	20230823	113700	27245514	1925	1925	1925	1925	0
443	20230823	113600	27245514	1925	1925	1925	1925	0
444	20230823	113500	27245514	1925	1925	1925	1925	36
445	20230823	113400	27176214	1925	1925	1925	1925	20
446	20230823	113300	27137714	1927	1927	1927	1927	0
447	20230823	113200	27137714	1927	1927	1927	1927	0
448	20230823	113100	27137714	1927	1927	1927	1927	2
449	20230823	113000	27133860	1927	1927	1927	1927	0
450	20230823	112900	27133860	1927	1927	1927	1927	0
451	20230823	112800	27133860	1927	1927	1927	1927	0
452	20230823	112700	27133860	1927	1927	1927	1927	0
453	20230823	112600	27133860	1927	1927	1927	1927	2
454	20230823	112500	27130006	1928	1928	1928	1928	0
455	20230823	112400	27130006	1928	1928	1928	1928	0
456	20230823	112300	27130006	1928	1928	1928	1928	0
457	20230823	112200	27130006	1928	1928	1928	1928	0
458	20230823	112100	27130006	1928	1928	1928	1928	0
459	20230823	112000	27130006	1928	1928	1928	1928	0
460	20230823	111900	27130006	1928	1928	1928	1928	20
461	20230823	111800	27091446	1928	1928	1928	1928	0
462	20230823	111700	27091446	1928	1928	1928	1928	0
463	20230823	111600	27091446	1928	1928	1928	1928	1
464	20230823	111500	27089518	1920	1920	1920	1920	0
465	20230823	111400	27089518	1920	1920	1920	1920	0
466	20230823	111300	27089518	1920	1920	1920	1920	0
467	20230823	111200	27089518	1920	1920	1920	1920	0
468	20230823	111100	27089518	1920	1920	1920	1920	0
469	20230823	111000	27089518	1920	1920	1920	1920	0
470	20230823	110900	27089518	1920	1920	1920	1920	0
471	20230823	110800	27089518	1920	1920	1920	1920	0
472	20230823	110700	27089518	1920	1920	1920	1920	0
473	20230823	110600	27089518	1920	1920	1920	1920	0
474	20230823	110500	27089518	1920	1920	1920	1920	19
475	20230823	110400	27053038	1920	1920	1920	1920	0
476	20230823	110300	27053038	1920	1920	1920	1920	0
477	20230823	110200	27053038	1920	1924	1924	1920	685
478	20230823	110100	25736181	1924	1924	1924	1924	3
479	20230823	110000	25730409	1924	1924	1924	1924	0
480	20230823	105900	25730409	1924	1925	1925	1924	83
481	20230823	105800	25570656	1929	1928	1929	1928	250
482	20230823	105700	25088408	1929	1929	1929	1929	0
483	20230823	105600	25088408	1929	1929	1929	1929	0
484	20230823	105500	25088408	1929	1929	1929	1929	0
485	20230823	105400	25088408	1929	1929	1929	1929	0
486	20230823	105300	25088408	1929	1927	1929	1927	500
487	20230823	105200	24124149	1927	1927	1927	1927	0
488	20230823	105100	24124149	1927	1927	1927	1927	200
489	20230823	105000	23738749	1928	1928	1928	1928	0
490	20230823	104900	23738749	1928	1928	1928	1928	0
491	20230823	104800	23738749	1928	1928	1928	1928	0
492	20230823	104700	23738749	1928	1928	1928	1928	20
493	20230823	104600	23700189	1928	1928	1928	1928	1
494	20230823	104500	23698261	1923	1923	1923	1923	155
495	20230823	104400	23400196	1923	1923	1923	1923	0
496	20230823	104300	23400196	1923	1928	1928	1923	96
497	20230823	104200	23215583	1923	1927	1927	1923	401
498	20230823	104100	22444177	1928	1928	1928	1928	0
499	20230823	104000	22444177	1928	1928	1928	1928	0
500	20230823	103900	22444177	1928	1928	1928	1928	0
501	20230823	103800	22444177	1928	1928	1928	1928	0
502	20230823	103700	22444177	1928	1928	1928	1928	0
503	20230823	103600	22444177	1928	1928	1928	1928	0
504	20230823	103500	22444177	1928	1928	1928	1928	0
505	20230823	103400	22444177	1928	1928	1928	1928	200
506	20230823	103300	22058577	1928	1928	1928	1928	0
507	20230823	103200	22058577	1928	1928	1928	1928	1
508	20230823	103100	22056649	1928	1928	1928	1928	0
509	20230823	103000	22056649	1928	1928	1928	1928	0
510	20230823	102900	22056649	1928	1928	1928	1928	0
511	20230823	102800	22056649	1928	1928	1928	1928	0
512	20230823	102700	22056649	1928	1928	1928	1928	0
513	20230823	102600	22056649	1928	1928	1928	1928	0
514	20230823	102500	22056649	1928	1928	1928	1928	0
515	20230823	102400	22056649	1928	1928	1928	1928	0
516	20230823	102300	22056649	1928	1928	1928	1928	0
517	20230823	102200	22056649	1928	1928	1928	1928	16
518	20230823	102100	22025801	1928	1926	1928	1926	303
519	20230823	102000	21442217	1926	1926	1926	1926	78
520	20230823	101900	21291989	1928	1928	1928	1928	0
521	20230823	101800	21291989	1928	1928	1928	1928	0
522	20230823	101700	21291989	1928	1928	1928	1928	173
523	20230823	101600	20958445	1928	1928	1928	1928	84
524	20230823	101500	20796493	1927	1928	1928	1927	2
525	20230823	101400	20792638	1928	1928	1928	1928	0
526	20230823	101300	20792638	1928	1928	1928	1928	5
527	20230823	101200	20782998	1925	1925	1925	1925	0
528	20230823	101100	20782998	1925	1925	1925	1925	0
529	20230823	101000	20782998	1925	1925	1925	1925	0
530	20230823	100900	20782998	1925	1925	1925	1925	0
531	20230823	100800	20782998	1925	1925	1925	1925	0
532	20230823	100700	20782998	1925	1925	1925	1925	7
533	20230823	100600	20769523	1927	1927	1927	1927	0
534	20230823	100500	20769523	1927	1927	1927	1927	0
535	20230823	100400	20769523	1927	1927	1927	1927	0
536	20230823	100300	20769523	1927	1927	1927	1927	100
537	20230823	100200	20576823	1927	1927	1927	1927	15
538	20230823	100100	20547918	1928	1927	1928	1927	61
539	20230823	100000	20430361	1929	1929	1929	1929	0
540	20230823	095900	20430361	1929	1929	1929	1929	0
541	20230823	095800	20430361	1929	1929	1929	1929	0
542	20230823	095700	20430361	1929	1929	1929	1929	0
543	20230823	095600	20430361	1929	1929	1929	1929	11
544	20230823	095500	20409142	1919	1919	1919	1919	0
545	20230823	095400	20409142	1919	1919	1919	1919	0
546	20230823	095300	20409142	1919	1919	1919	1919	0
547	20230823	095200	20409142	1919	1919	1919	1919	0
548	20230823	095100	20409142	1919	1919	1919	1919	0
549	20230823	095000	20409142	1919	1919	1919	1919	38
550	20230823	094900	20336220	1918	1918	1918	1918	0
551	20230823	094800	20336220	1918	1918	1918	1918	0
552	20230823	094700	20336220	1918	1918	1918	1918	0
553	20230823	094600	20336220	1918	1918	1918	1918	0
554	20230823	094500	20336220	1918	1918	1918	1918	0
555	20230823	094400	20336220	1918	1918	1918	1918	1
556	20230823	094300	20334302	1918	1920	1920	1918	3
557	20230823	094200	20328544	1920	1920	1920	1920	0
558	20230823	094100	20328544	1920	1923	1923	1920	778
559	20230823	094000	18834545	1924	1928	1928	1924	1936
560	20230823	093900	15106846	1927	1927	1927	1927	1
561	20230823	093800	15104919	1930	1930	1930	1930	0
562	20230823	093700	15104919	1930	1930	1930	1930	4
563	20230823	093600	15097199	1930	1930	1930	1930	0
564	20230823	093500	15097199	1930	1930	1930	1930	0
565	20230823	093400	15097199	1930	1930	1930	1930	0
566	20230823	093300	15097199	1930	1930	1930	1930	0
567	20230823	093200	15097199	1930	1930	1930	1930	0
568	20230823	093100	15097199	1930	1930	1930	1930	1
569	20230823	093000	15095269	1927	1927	1927	1927	1
570	20230823	092900	15093342	1930	1930	1930	1930	0
571	20230823	092800	15093342	1930	1930	1930	1930	300
572	20230823	092700	14514342	1930	1932	1932	1930	81
573	20230823	092600	14357852	1932	1932	1932	1932	0
574	20230823	092500	14357852	1932	1932	1932	1932	10
575	20230823	092400	14338532	1932	1932	1932	1932	0
576	20230823	092300	14338532	1932	1932	1932	1932	0
577	20230823	092200	14338532	1932	1932	1932	1932	0
578	20230823	092100	14338532	1932	1932	1932	1925	22
579	20230823	092000	14296168	1926	1926	1926	1926	103
580	20230823	091900	14097790	1926	1926	1926	1926	0
581	20230823	091800	14097790	1926	1926	1926	1926	500
582	20230823	091700	13134790	1926	1926	1926	1926	29
583	20230823	091600	13078936	1926	1926	1926	1926	52
584	20230823	091500	12978784	1926	1926	1926	1926	100
585	20230823	091400	12786184	1932	1932	1932	1932	0
586	20230823	091300	12786184	1932	1931	1932	1931	100
587	20230823	091200	12592988	1933	1933	1933	1933	101
588	20230823	091100	12397755	1933	1933	1933	1933	0
589	20230823	091000	12397755	1933	1933	1933	1933	2
590	20230823	090900	12393889	1944	1944	1944	1944	2
591	20230823	090800	12390001	1946	1946	1946	1946	0
592	20230823	090700	12390001	1946	1946	1946	1946	0
593	20230823	090600	12390001	1946	1946	1946	1946	0
594	20230823	090500	12390001	1946	1946	1946	1946	800
595	20230823	090400	10833201	1946	1946	1946	1946	0
596	20230823	090300	10833201	1946	1946	1946	1940	1002
597	20230823	090200	8889309	1920	1920	1920	1920	2
598	20230823	090100	8885469	1926	1948	1949	1926	4557
599	20230823	090000	77608	1934	1950	1950	1934	40