KissMeData/007280/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184800	62630003	1935	1935	1935	1935	989
3	20230922	184700	62630003	1935	1935	1935	1935	0
4	20230922	184600	62630003	1935	1935	1935	1935	0
5	20230922	184500	62630003	1935	1935	1935	1935	0
6	20230922	184400	62630003	1935	1935	1935	1935	0
7	20230922	184300	62630003	1935	1935	1935	1935	0
8	20230922	184200	62630003	1935	1935	1935	1935	0
9	20230922	184100	62630003	1935	1935	1935	1935	0
10	20230922	184000	62630003	1935	1935	1935	1935	0
11	20230922	183900	62630003	1935	1935	1935	1935	0
12	20230922	183800	62630003	1935	1935	1935	1935	0
13	20230922	183700	62630003	1935	1935	1935	1935	0
14	20230922	183600	62630003	1935	1935	1935	1935	0
15	20230922	183500	62630003	1935	1935	1935	1935	0
16	20230922	183400	62630003	1935	1935	1935	1935	0
17	20230922	183300	62630003	1935	1935	1935	1935	0
18	20230922	183200	62630003	1935	1935	1935	1935	0
19	20230922	183100	62630003	1935	1935	1935	1935	0
20	20230922	183000	62630003	1935	1935	1935	1935	0
21	20230922	182900	62630003	1935	1935	1935	1935	0
22	20230922	182800	62630003	1935	1935	1935	1935	0
23	20230922	182700	62630003	1935	1935	1935	1935	0
24	20230922	182600	62630003	1935	1935	1935	1935	0
25	20230922	182500	62630003	1935	1935	1935	1935	0
26	20230922	182400	62630003	1935	1935	1935	1935	0
27	20230922	182300	62630003	1935	1935	1935	1935	0
28	20230922	182200	62630003	1935	1935	1935	1935	0
29	20230922	182100	62630003	1935	1935	1935	1935	0
30	20230922	182000	62630003	1935	1935	1935	1935	0
31	20230922	181900	62630003	1935	1935	1935	1935	0
32	20230922	181800	62630003	1935	1935	1935	1935	989
33	20230922	181700	62630003	1935	1935	1935	1935	0
34	20230922	181600	62630003	1935	1935	1935	1935	0
35	20230922	181500	62630003	1935	1935	1935	1935	0
36	20230922	181400	62630003	1935	1935	1935	1935	0
37	20230922	181300	62630003	1935	1935	1935	1935	0
38	20230922	181200	62630003	1935	1935	1935	1935	0
39	20230922	181100	62630003	1935	1935	1935	1935	0
40	20230922	181000	62630003	1935	1935	1935	1935	0
41	20230922	180900	62630003	1935	1935	1935	1935	0
42	20230922	180800	62630003	1935	1935	1935	1935	0
43	20230922	180700	62630003	1935	1935	1935	1935	0
44	20230922	180600	62630003	1935	1935	1935	1935	0
45	20230922	180500	62630003	1935	1935	1935	1935	0
46	20230922	180400	62630003	1935	1935	1935	1935	0
47	20230922	180300	62630003	1935	1935	1935	1935	0
48	20230922	180200	62630003	1935	1935	1935	1935	0
49	20230922	180100	62630003	1935	1935	1935	1935	0
50	20230922	180000	62630003	1935	1935	1935	1935	0
51	20230922	175900	62630003	1935	1935	1935	1935	0
52	20230922	175800	62630003	1935	1935	1935	1935	0
53	20230922	175700	62630003	1935	1935	1935	1935	0
54	20230922	175600	62630003	1935	1935	1935	1935	0
55	20230922	175500	62630003	1935	1935	1935	1935	0
56	20230922	175400	62630003	1935	1935	1935	1935	0
57	20230922	175300	62630003	1935	1935	1935	1935	0
58	20230922	175200	62630003	1935	1935	1935	1935	0
59	20230922	175100	62630003	1935	1935	1935	1935	0
60	20230922	175000	62630003	1935	1935	1935	1935	0
61	20230922	174900	62630003	1935	1935	1935	1935	0
62	20230922	174800	62630003	1935	1935	1935	1935	989
63	20230922	174700	62630003	1935	1935	1935	1935	0
64	20230922	174600	62630003	1935	1935	1935	1935	0
65	20230922	174500	62630003	1935	1935	1935	1935	0
66	20230922	174400	62630003	1935	1935	1935	1935	0
67	20230922	174300	62630003	1935	1935	1935	1935	0
68	20230922	174200	62630003	1935	1935	1935	1935	0
69	20230922	174100	62630003	1935	1935	1935	1935	0
70	20230922	174000	62630003	1935	1935	1935	1935	0
71	20230922	173900	62630003	1935	1935	1935	1935	0
72	20230922	173800	62630003	1935	1935	1935	1935	0
73	20230922	173700	62630003	1935	1935	1935	1935	0
74	20230922	173600	62630003	1935	1935	1935	1935	0
75	20230922	173500	62630003	1935	1935	1935	1935	0
76	20230922	173400	62630003	1935	1935	1935	1935	0
77	20230922	173300	62630003	1935	1935	1935	1935	0
78	20230922	173200	62630003	1935	1935	1935	1935	0
79	20230922	173100	62630003	1935	1935	1935	1935	0
80	20230922	173000	62630003	1935	1935	1935	1935	0
81	20230922	172900	62630003	1935	1935	1935	1935	0
82	20230922	172800	62630003	1935	1935	1935	1935	0
83	20230922	172700	62630003	1935	1935	1935	1935	0
84	20230922	172600	62630003	1935	1935	1935	1935	0
85	20230922	172500	62630003	1935	1935	1935	1935	0
86	20230922	172400	62630003	1935	1935	1935	1935	0
87	20230922	172300	62630003	1935	1935	1935	1935	0
88	20230922	172200	62630003	1935	1935	1935	1935	0
89	20230922	172100	62630003	1935	1935	1935	1935	0
90	20230922	172000	62630003	1935	1935	1935	1935	0
91	20230922	171900	62630003	1935	1935	1935	1935	0
92	20230922	171800	62630003	1935	1935	1935	1935	989
93	20230922	171700	62630003	1935	1935	1935	1935	0
94	20230922	171600	62630003	1935	1935	1935	1935	0
95	20230922	171500	62630003	1935	1935	1935	1935	0
96	20230922	171400	62630003	1935	1935	1935	1935	0
97	20230922	171300	62630003	1935	1935	1935	1935	0
98	20230922	171200	62630003	1935	1935	1935	1935	0
99	20230922	171100	62630003	1935	1935	1935	1935	0
100	20230922	171000	62630003	1935	1935	1935	1935	0
101	20230922	170900	62630003	1935	1935	1935	1935	0
102	20230922	170800	62630003	1935	1935	1935	1935	0
103	20230922	170700	62630003	1935	1935	1935	1935	0
104	20230922	170600	62630003	1935	1935	1935	1935	0
105	20230922	170500	62630003	1935	1935	1935	1935	0
106	20230922	170400	62630003	1935	1935	1935	1935	0
107	20230922	170300	62630003	1935	1935	1935	1935	0
108	20230922	170200	62630003	1935	1935	1935	1935	0
109	20230922	170100	62630003	1935	1935	1935	1935	0
110	20230922	170000	62630003	1935	1935	1935	1935	0
111	20230922	165900	62630003	1935	1935	1935	1935	0
112	20230922	165800	62630003	1935	1935	1935	1935	0
113	20230922	165700	62630003	1935	1935	1935	1935	0
114	20230922	165600	62630003	1935	1935	1935	1935	0
115	20230922	165500	62630003	1935	1935	1935	1935	0
116	20230922	165400	62630003	1935	1935	1935	1935	0
117	20230922	165300	62630003	1935	1935	1935	1935	0
118	20230922	165200	62630003	1935	1935	1935	1935	0
119	20230922	165100	62630003	1935	1935	1935	1935	0
120	20230922	165000	62630003	1935	1935	1935	1935	0
121	20230922	164900	62630003	1935	1935	1935	1935	0
122	20230922	164800	62630003	1935	1935	1935	1935	989
123	20230922	164700	62630003	1935	1935	1935	1935	0
124	20230922	164600	62630003	1935	1935	1935	1935	0
125	20230922	164500	62630003	1935	1935	1935	1935	0
126	20230922	164400	62630003	1935	1935	1935	1935	0
127	20230922	164300	62630003	1935	1935	1935	1935	0
128	20230922	164200	62630003	1935	1935	1935	1935	0
129	20230922	164100	62630003	1935	1935	1935	1935	0
130	20230922	164000	62630003	1935	1935	1935	1935	0
131	20230922	163900	62630003	1935	1935	1935	1935	0
132	20230922	163800	62630003	1935	1935	1935	1935	0
133	20230922	163700	62630003	1935	1935	1935	1935	0
134	20230922	163600	62630003	1935	1935	1935	1935	0
135	20230922	163500	62630003	1935	1935	1935	1935	0
136	20230922	163400	62630003	1935	1935	1935	1935	0
137	20230922	163300	62630003	1935	1935	1935	1935	0
138	20230922	163200	62630003	1935	1935	1935	1935	0
139	20230922	163100	62630003	1935	1935	1935	1935	0
140	20230922	163000	62630003	1935	1935	1935	1935	0
141	20230922	162900	62630003	1935	1935	1935	1935	0
142	20230922	162800	62630003	1935	1935	1935	1935	0
143	20230922	162700	62630003	1935	1935	1935	1935	0
144	20230922	162600	62630003	1935	1935	1935	1935	0
145	20230922	162500	62630003	1935	1935	1935	1935	0
146	20230922	162400	62630003	1935	1935	1935	1935	0
147	20230922	162300	62630003	1935	1935	1935	1935	0
148	20230922	162200	62630003	1935	1935	1935	1935	0
149	20230922	162100	62630003	1935	1935	1935	1935	0
150	20230922	162000	62630003	1935	1935	1935	1935	0
151	20230922	161900	62630003	1935	1935	1935	1935	0
152	20230922	161800	62630003	1935	1935	1935	1935	989
153	20230922	161700	62630003	1935	1935	1935	1935	0
154	20230922	161600	62630003	1935	1935	1935	1935	0
155	20230922	161500	62630003	1935	1935	1935	1935	0
156	20230922	161400	62630003	1935	1935	1935	1935	0
157	20230922	161300	62630003	1935	1935	1935	1935	0
158	20230922	161200	62630003	1935	1935	1935	1935	0
159	20230922	161100	62630003	1935	1935	1935	1935	0
160	20230922	161000	62630003	1935	1935	1935	1935	0
161	20230922	160900	62630003	1935	1935	1935	1935	0
162	20230922	160800	62630003	1935	1935	1935	1935	0
163	20230922	160700	62630003	1935	1935	1935	1935	0
164	20230922	160600	62630003	1935	1935	1935	1935	0
165	20230922	160500	62630003	1935	1935	1935	1935	0
166	20230922	160400	62630003	1935	1935	1935	1935	0
167	20230922	160300	62630003	1935	1935	1935	1935	0
168	20230922	160200	62630003	1935	1935	1935	1935	0
169	20230922	160100	62630003	1935	1935	1935	1935	0
170	20230922	160000	62630003	1935	1935	1935	1935	0
171	20230922	155900	62630003	1935	1935	1935	1935	0
172	20230922	155800	62630003	1935	1935	1935	1935	0
173	20230922	155700	62630003	1935	1935	1935	1935	0
174	20230922	155600	62630003	1935	1935	1935	1935	0
175	20230922	155500	62630003	1935	1935	1935	1935	0
176	20230922	155400	62630003	1935	1935	1935	1935	0
177	20230922	155300	62630003	1935	1935	1935	1935	0
178	20230922	155200	62630003	1935	1935	1935	1935	0
179	20230922	155100	62630003	1935	1935	1935	1935	0
180	20230922	155000	62630003	1935	1935	1935	1935	0
181	20230922	154900	62630003	1935	1935	1935	1935	0
182	20230922	154800	62630003	1935	1935	1935	1935	989
183	20230922	154700	62630003	1935	1935	1935	1935	0
184	20230922	154600	62630003	1935	1935	1935	1935	0
185	20230922	154500	62630003	1935	1935	1935	1935	0
186	20230922	154400	62630003	1935	1935	1935	1935	0
187	20230922	154300	62630003	1935	1935	1935	1935	0
188	20230922	154200	62630003	1935	1935	1935	1935	0
189	20230922	154100	62630003	1935	1935	1935	1935	0
190	20230922	154000	62630003	1935	1935	1935	1935	0
191	20230922	153900	62630003	1935	1935	1935	1935	0
192	20230922	153800	62630003	1935	1935	1935	1935	0
193	20230922	153700	62630003	1935	1935	1935	1935	0
194	20230922	153600	62630003	1935	1935	1935	1935	0
195	20230922	153500	62630003	1935	1935	1935	1935	0
196	20230922	153400	62630003	1935	1935	1935	1935	0
197	20230922	153300	62630003	1935	1935	1935	1935	0
198	20230922	153200	62630003	1935	1935	1935	1935	0
199	20230922	153100	62630003	1935	1935	1935	1935	0
200	20230922	153000	62630003	1935	1935	1935	1935	989
201	20230922	152900	60716288	1935	1935	1935	1935	0
202	20230922	152800	60716288	1935	1935	1935	1935	0
203	20230922	152700	60716288	1935	1935	1935	1935	0
204	20230922	152600	60716288	1935	1935	1935	1935	0
205	20230922	152500	60716288	1935	1935	1935	1935	0
206	20230922	152400	60716288	1935	1935	1935	1935	0
207	20230922	152300	60716288	1935	1935	1935	1935	0
208	20230922	152200	60716288	1935	1935	1935	1935	0
209	20230922	152100	60716288	1935	1935	1935	1935	0
210	20230922	152000	60716288	1935	1935	1935	1935	0
211	20230922	151900	60716288	1935	1935	1935	1935	1
212	20230922	151800	60714353	1932	1932	1932	1932	0
213	20230922	151700	60714353	1932	1932	1932	1932	1
214	20230922	151600	60712421	1933	1933	1933	1933	13
215	20230922	151500	60687292	1933	1934	1934	1933	169
216	20230922	151400	60360560	1935	1935	1935	1935	0
217	20230922	151300	60360560	1935	1935	1935	1935	347
218	20230922	151200	59689115	1935	1935	1935	1935	0
219	20230922	151100	59689115	1935	1935	1935	1935	1
220	20230922	151000	59687180	1935	1935	1935	1935	0
221	20230922	150900	59687180	1935	1935	1935	1935	0
222	20230922	150800	59687180	1935	1935	1935	1935	0
223	20230922	150700	59687180	1935	1933	1935	1933	7
224	20230922	150600	59673647	1933	1933	1933	1933	6
225	20230922	150500	59662049	1933	1935	1935	1933	170
226	20230922	150400	59333344	1935	1935	1935	1935	0
227	20230922	150300	59333344	1935	1935	1935	1935	0
228	20230922	150200	59333344	1935	1935	1935	1935	1
229	20230922	150100	59331409	1934	1935	1935	1934	2
230	20230922	150000	59327540	1935	1935	1935	1935	0
231	20230922	145900	59327540	1935	1935	1935	1935	0
232	20230922	145800	59327540	1935	1935	1935	1935	0
233	20230922	145700	59327540	1935	1935	1935	1935	1
234	20230922	145600	59325605	1934	1934	1934	1934	0
235	20230922	145500	59325605	1934	1934	1934	1934	0
236	20230922	145400	59325605	1934	1934	1934	1934	1
237	20230922	145300	59323671	1935	1935	1935	1935	0
238	20230922	145200	59323671	1935	1935	1935	1935	0
239	20230922	145100	59323671	1935	1935	1935	1935	0
240	20230922	145000	59323671	1935	1935	1935	1935	0
241	20230922	144900	59323671	1935	1935	1935	1935	0
242	20230922	144800	59323671	1935	1935	1935	1935	1
243	20230922	144700	59321736	1934	1934	1934	1934	0
244	20230922	144600	59321736	1934	1934	1934	1934	0
245	20230922	144500	59321736	1934	1934	1934	1934	0
246	20230922	144400	59321736	1934	1934	1934	1934	49
247	20230922	144300	59226970	1934	1934	1934	1934	101
248	20230922	144200	59031636	1934	1934	1934	1934	5
249	20230922	144100	59021966	1934	1934	1934	1934	0
250	20230922	144000	59021966	1934	1933	1934	1933	3
251	20230922	143900	59016166	1933	1933	1933	1933	0
252	20230922	143800	59016166	1933	1933	1933	1933	1
253	20230922	143700	59014233	1933	1933	1933	1933	0
254	20230922	143600	59014233	1933	1933	1933	1933	0
255	20230922	143500	59014233	1933	1933	1933	1933	0
256	20230922	143400	59014233	1933	1933	1933	1933	0
257	20230922	143300	59014233	1933	1934	1934	1933	101
258	20230922	143200	58818900	1934	1934	1934	1934	5
259	20230922	143100	58809230	1934	1934	1934	1934	0
260	20230922	143000	58809230	1934	1933	1934	1933	3
261	20230922	142900	58803430	1932	1928	1932	1928	80
262	20230922	142800	58649171	1928	1928	1928	1928	80
263	20230922	142700	58494931	1928	1926	1928	1926	2000
264	20230922	142600	54639843	1926	1926	1926	1926	200
265	20230922	142500	54254643	1926	1926	1926	1926	0
266	20230922	142400	54254643	1926	1925	1926	1925	161
267	20230922	142300	53944596	1916	1915	1916	1915	71
268	20230922	142200	53808581	1910	1914	1914	1909	2829
269	20230922	142100	48403888	1912	1905	1912	1905	633
270	20230922	142000	47196766	1901	1901	1901	1901	0
271	20230922	141900	47196766	1901	1901	1901	1901	0
272	20230922	141800	47196766	1901	1901	1901	1901	0
273	20230922	141700	47196766	1901	1901	1901	1901	0
274	20230922	141600	47196766	1901	1901	1901	1901	0
275	20230922	141500	47196766	1901	1901	1901	1901	1
276	20230922	141400	47194865	1902	1902	1902	1902	0
277	20230922	141300	47194865	1902	1902	1902	1902	0
278	20230922	141200	47194865	1902	1902	1902	1902	0
279	20230922	141100	47194865	1902	1902	1902	1902	0
280	20230922	141000	47194865	1902	1902	1902	1902	0
281	20230922	140900	47194865	1902	1902	1902	1902	0
282	20230922	140800	47194865	1902	1902	1902	1902	0
283	20230922	140700	47194865	1902	1902	1902	1902	0
284	20230922	140600	47194865	1902	1902	1902	1902	1
285	20230922	140500	47192963	1902	1902	1902	1902	2
286	20230922	140400	47189159	1902	1902	1902	1902	0
287	20230922	140300	47189159	1902	1902	1902	1902	0
288	20230922	140200	47189159	1902	1902	1902	1902	203
289	20230922	140100	46803053	1901	1901	1901	1901	0
290	20230922	140000	46803053	1901	1901	1901	1901	1
291	20230922	135900	46801152	1901	1901	1901	1901	0
292	20230922	135800	46801152	1901	1901	1901	1901	0
293	20230922	135700	46801152	1901	1902	1902	1901	11
294	20230922	135600	46780231	1902	1902	1902	1902	0
295	20230922	135500	46780231	1902	1902	1902	1902	0
296	20230922	135400	46780231	1902	1902	1902	1902	0
297	20230922	135300	46780231	1902	1902	1902	1902	1500
298	20230922	135200	43927231	1902	1902	1902	1902	0
299	20230922	135100	43927231	1902	1902	1902	1902	0
300	20230922	135000	43927231	1902	1902	1902	1902	22
301	20230922	134900	43885387	1906	1904	1906	1904	2800
302	20230922	134800	38549833	1904	1904	1904	1904	0
303	20230922	134700	38549833	1904	1904	1904	1904	0
304	20230922	134600	38549833	1904	1904	1904	1904	0
305	20230922	134500	38549833	1904	1904	1904	1904	2
306	20230922	134400	38546025	1904	1904	1904	1904	0
307	20230922	134300	38546025	1904	1904	1904	1904	0
308	20230922	134200	38546025	1904	1904	1904	1904	0
309	20230922	134100	38546025	1904	1904	1904	1904	0
310	20230922	134000	38546025	1904	1904	1904	1904	1
311	20230922	133900	38544121	1905	1905	1905	1905	0
312	20230922	133800	38544121	1905	1905	1905	1905	0
313	20230922	133700	38544121	1905	1905	1905	1905	0
314	20230922	133600	38544121	1905	1905	1905	1905	0
315	20230922	133500	38544121	1905	1905	1905	1905	0
316	20230922	133400	38544121	1905	1905	1905	1905	0
317	20230922	133300	38544121	1905	1905	1905	1905	0
318	20230922	133200	38544121	1905	1905	1905	1905	0
319	20230922	133100	38544121	1905	1905	1905	1905	20
320	20230922	133000	38506021	1905	1905	1905	1905	0
321	20230922	132900	38506021	1905	1905	1905	1905	0
322	20230922	132800	38506021	1905	1905	1905	1905	0
323	20230922	132700	38506021	1905	1905	1905	1905	6
324	20230922	132600	38494591	1905	1905	1905	1905	1
325	20230922	132500	38492686	1906	1906	1906	1906	0
326	20230922	132400	38492686	1906	1906	1906	1906	0
327	20230922	132300	38492686	1906	1906	1906	1906	0
328	20230922	132200	38492686	1906	1906	1906	1906	1
329	20230922	132100	38490780	1904	1904	1904	1904	0
330	20230922	132000	38490780	1904	1904	1904	1904	0
331	20230922	131900	38490780	1904	1904	1904	1904	0
332	20230922	131800	38490780	1904	1904	1904	1904	6
333	20230922	131700	38479356	1906	1906	1906	1906	0
334	20230922	131600	38479356	1906	1905	1906	1905	53
335	20230922	131500	38378339	1906	1906	1906	1906	0
336	20230922	131400	38378339	1906	1906	1906	1906	0
337	20230922	131300	38378339	1906	1906	1906	1906	0
338	20230922	131200	38378339	1906	1906	1906	1906	0
339	20230922	131100	38378339	1906	1906	1906	1906	0
340	20230922	131000	38378339	1906	1906	1906	1906	5
341	20230922	130900	38368809	1906	1906	1906	1906	2
342	20230922	130800	38364997	1906	1902	1906	1902	55
343	20230922	130700	38260307	1902	1902	1902	1902	0
344	20230922	130600	38260307	1902	1902	1902	1902	0
345	20230922	130500	38260307	1902	1902	1902	1902	0
346	20230922	130400	38260307	1902	1902	1902	1902	0
347	20230922	130300	38260307	1902	1902	1902	1902	0
348	20230922	130200	38260307	1902	1902	1902	1902	0
349	20230922	130100	38260307	1902	1902	1902	1902	1
350	20230922	130000	38258405	1900	1900	1900	1900	0
351	20230922	125900	38258405	1900	1900	1900	1900	0
352	20230922	125800	38258405	1900	1900	1900	1900	0
353	20230922	125700	38258405	1900	1900	1900	1900	8
354	20230922	125600	38243205	1902	1902	1902	1902	2
355	20230922	125500	38239401	1902	1902	1902	1902	0
356	20230922	125400	38239401	1902	1902	1902	1902	0
357	20230922	125300	38239401	1902	1902	1902	1902	0
358	20230922	125200	38239401	1902	1902	1902	1902	74
359	20230922	125100	38098653	1902	1926	1926	1855	10404
360	20230922	125000	18380600	1926	1926	1926	1926	8
361	20230922	124900	18365192	1926	1926	1926	1926	8
362	20230922	124800	18349784	1926	1926	1926	1926	0
363	20230922	124700	18349784	1926	1926	1926	1926	0
364	20230922	124600	18349784	1926	1926	1926	1926	0
365	20230922	124500	18349784	1926	1926	1926	1926	1
366	20230922	124400	18347858	1926	1926	1926	1926	0
367	20230922	124300	18347858	1926	1926	1926	1926	0
368	20230922	124200	18347858	1926	1926	1926	1926	0
369	20230922	124100	18347858	1926	1926	1926	1926	0
370	20230922	124000	18347858	1926	1926	1926	1926	50
371	20230922	123900	18251558	1925	1925	1925	1925	0
372	20230922	123800	18251558	1925	1925	1925	1925	0
373	20230922	123700	18251558	1925	1925	1925	1925	5
374	20230922	123600	18241933	1922	1922	1922	1922	0
375	20230922	123500	18241933	1922	1922	1922	1922	0
376	20230922	123400	18241933	1922	1922	1922	1922	0
377	20230922	123300	18241933	1922	1922	1922	1922	0
378	20230922	123200	18241933	1922	1923	1923	1922	755
379	20230922	123100	16790613	1923	1923	1923	1923	0
380	20230922	123000	16790613	1923	1923	1923	1923	0
381	20230922	122900	16790613	1923	1923	1923	1923	0
382	20230922	122800	16790613	1923	1923	1923	1923	0
383	20230922	122700	16790613	1923	1923	1923	1923	0
384	20230922	122600	16790613	1923	1923	1923	1923	16
385	20230922	122500	16759845	1926	1926	1926	1926	0
386	20230922	122400	16759845	1926	1926	1926	1926	0
387	20230922	122300	16759845	1926	1926	1926	1926	0
388	20230922	122200	16759845	1926	1926	1926	1926	0
389	20230922	122100	16759845	1926	1926	1926	1926	0
390	20230922	122000	16759845	1926	1926	1926	1926	0
391	20230922	121900	16759845	1926	1926	1926	1926	0
392	20230922	121800	16759845	1926	1926	1926	1926	0
393	20230922	121700	16759845	1926	1926	1926	1926	0
394	20230922	121600	16759845	1926	1926	1926	1926	0
395	20230922	121500	16759845	1926	1926	1926	1926	0
396	20230922	121400	16759845	1926	1926	1926	1926	5
397	20230922	121300	16750215	1926	1927	1927	1926	77
398	20230922	121200	16601905	1927	1927	1927	1927	0
399	20230922	121100	16601905	1927	1927	1927	1927	0
400	20230922	121000	16601905	1927	1927	1927	1927	0
401	20230922	120900	16601905	1927	1927	1927	1927	0
402	20230922	120800	16601905	1927	1927	1927	1927	0
403	20230922	120700	16601905	1927	1927	1927	1927	0
404	20230922	120600	16601905	1927	1927	1927	1927	0
405	20230922	120500	16601905	1927	1927	1927	1927	0
406	20230922	120400	16601905	1927	1927	1927	1927	0
407	20230922	120300	16601905	1927	1927	1927	1927	9
408	20230922	120200	16584562	1927	1927	1927	1927	11
409	20230922	120100	16563365	1927	1927	1927	1927	20
410	20230922	120000	16524825	1928	1928	1928	1928	0
411	20230922	115900	16524825	1928	1928	1928	1928	0
412	20230922	115800	16524825	1928	1928	1928	1928	0
413	20230922	115700	16524825	1928	1928	1928	1928	0
414	20230922	115600	16524825	1928	1928	1928	1928	0
415	20230922	115500	16524825	1928	1928	1928	1928	0
416	20230922	115400	16524825	1928	1928	1928	1928	0
417	20230922	115300	16524825	1928	1928	1928	1928	0
418	20230922	115200	16524825	1928	1928	1928	1928	0
419	20230922	115100	16524825	1928	1928	1928	1928	0
420	20230922	115000	16524825	1928	1928	1928	1928	0
421	20230922	114900	16524825	1928	1928	1928	1928	170
422	20230922	114800	16197065	1928	1928	1928	1928	200
423	20230922	114700	15811465	1928	1928	1928	1928	50
424	20230922	114600	15715065	1928	1928	1928	1928	1
425	20230922	114500	15713137	1928	1928	1928	1928	0
426	20230922	114400	15713137	1928	1928	1928	1928	0
427	20230922	114300	15713137	1928	1928	1928	1928	0
428	20230922	114200	15713137	1928	1928	1928	1928	0
429	20230922	114100	15713137	1928	1928	1928	1928	1
430	20230922	114000	15711209	1923	1923	1923	1923	0
431	20230922	113900	15711209	1923	1923	1923	1923	0
432	20230922	113800	15711209	1923	1925	1925	1923	604
433	20230922	113700	14549118	1928	1928	1928	1928	0
434	20230922	113600	14549118	1928	1928	1928	1928	0
435	20230922	113500	14549118	1928	1928	1928	1928	0
436	20230922	113400	14549118	1928	1928	1928	1928	0
437	20230922	113300	14549118	1928	1928	1928	1928	0
438	20230922	113200	14549118	1928	1928	1928	1928	1
439	20230922	113100	14547190	1929	1929	1929	1929	0
440	20230922	113000	14547190	1929	1929	1929	1929	0
441	20230922	112900	14547190	1929	1929	1929	1929	1
442	20230922	112800	14545261	1929	1929	1929	1929	0
443	20230922	112700	14545261	1929	1929	1929	1929	0
444	20230922	112600	14545261	1929	1929	1929	1929	0
445	20230922	112500	14545261	1929	1929	1929	1929	0
446	20230922	112400	14545261	1929	1929	1929	1929	0
447	20230922	112300	14545261	1929	1929	1929	1929	0
448	20230922	112200	14545261	1929	1929	1929	1929	0
449	20230922	112100	14545261	1929	1929	1929	1929	0
450	20230922	112000	14545261	1929	1929	1929	1929	0
451	20230922	111900	14545261	1929	1929	1929	1929	0
452	20230922	111800	14545261	1929	1929	1929	1929	0
453	20230922	111700	14545261	1929	1929	1929	1929	0
454	20230922	111600	14545261	1929	1929	1929	1929	0
455	20230922	111500	14545261	1929	1929	1929	1929	0
456	20230922	111400	14545261	1929	1929	1929	1929	0
457	20230922	111300	14545261	1929	1929	1929	1929	0
458	20230922	111200	14545261	1929	1929	1929	1929	0
459	20230922	111100	14545261	1929	1929	1929	1929	0
460	20230922	111000	14545261	1929	1929	1929	1929	0
461	20230922	110900	14545261	1929	1929	1929	1929	0
462	20230922	110800	14545261	1929	1929	1929	1929	0
463	20230922	110700	14545261	1929	1929	1929	1929	0
464	20230922	110600	14545261	1929	1929	1929	1929	0
465	20230922	110500	14545261	1929	1929	1929	1929	2
466	20230922	110400	14541403	1928	1928	1928	1928	0
467	20230922	110300	14541403	1928	1928	1928	1928	0
468	20230922	110200	14541403	1928	1928	1928	1928	0
469	20230922	110100	14541403	1928	1928	1928	1928	0
470	20230922	110000	14541403	1928	1928	1928	1928	2
471	20230922	105900	14537547	1927	1927	1927	1927	2
472	20230922	105800	14533693	1926	1926	1926	1926	0
473	20230922	105700	14533693	1926	1926	1926	1926	0
474	20230922	105600	14533693	1926	1926	1926	1926	0
475	20230922	105500	14533693	1926	1926	1926	1926	81
476	20230922	105400	14377687	1922	1922	1922	1922	0
477	20230922	105300	14377687	1922	1922	1922	1922	0
478	20230922	105200	14377687	1922	1922	1922	1922	0
479	20230922	105100	14377687	1922	1922	1922	1922	0
480	20230922	105000	14377687	1922	1922	1922	1922	0
481	20230922	104900	14377687	1922	1922	1922	1922	0
482	20230922	104800	14377687	1922	1922	1922	1922	201
483	20230922	104700	13991365	1923	1923	1923	1923	0
484	20230922	104600	13991365	1923	1923	1923	1923	3
485	20230922	104500	13985596	1923	1923	1923	1923	956
486	20230922	104400	12147208	1922	1922	1922	1922	0
487	20230922	104300	12147208	1922	1922	1922	1922	0
488	20230922	104200	12147208	1922	1922	1922	1922	0
489	20230922	104100	12147208	1922	1922	1922	1922	0
490	20230922	104000	12147208	1922	1922	1922	1922	0
491	20230922	103900	12147208	1922	1922	1922	1922	0
492	20230922	103800	12147208	1922	1922	1922	1922	0
493	20230922	103700	12147208	1922	1922	1922	1922	0
494	20230922	103600	12147208	1922	1922	1922	1922	0
495	20230922	103500	12147208	1922	1922	1922	1922	0
496	20230922	103400	12147208	1922	1922	1922	1922	0
497	20230922	103300	12147208	1922	1922	1922	1922	0
498	20230922	103200	12147208	1922	1922	1922	1922	0
499	20230922	103100	12147208	1922	1922	1922	1922	0
500	20230922	103000	12147208	1922	1922	1922	1922	0
501	20230922	102900	12147208	1922	1922	1922	1922	1
502	20230922	102800	12145286	1922	1922	1922	1922	0
503	20230922	102700	12145286	1922	1922	1922	1922	0
504	20230922	102600	12145286	1922	1922	1922	1922	0
505	20230922	102500	12145286	1922	1922	1922	1922	0
506	20230922	102400	12145286	1922	1922	1922	1922	0
507	20230922	102300	12145286	1922	1922	1922	1922	1
508	20230922	102200	12143364	1923	1923	1923	1923	0
509	20230922	102100	12143364	1923	1923	1923	1923	40
510	20230922	102000	12066444	1926	1926	1926	1926	0
511	20230922	101900	12066444	1926	1926	1926	1926	0
512	20230922	101800	12066444	1926	1926	1926	1926	1
513	20230922	101700	12064518	1923	1923	1923	1923	0
514	20230922	101600	12064518	1923	1923	1923	1923	0
515	20230922	101500	12064518	1923	1923	1923	1923	0
516	20230922	101400	12064518	1923	1923	1923	1923	0
517	20230922	101300	12064518	1923	1923	1923	1923	0
518	20230922	101200	12064518	1923	1923	1923	1923	0
519	20230922	101100	12064518	1923	1923	1923	1923	0
520	20230922	101000	12064518	1923	1923	1923	1923	0
521	20230922	100900	12064518	1923	1925	1925	1923	117
522	20230922	100800	11839354	1925	1925	1925	1925	440
523	20230922	100700	10992354	1926	1926	1926	1926	0
524	20230922	100600	10992354	1926	1926	1926	1926	3
525	20230922	100500	10986576	1926	1926	1926	1926	0
526	20230922	100400	10986576	1926	1926	1926	1926	0
527	20230922	100300	10986576	1926	1926	1926	1926	5
528	20230922	100200	10976946	1925	1925	1925	1925	10
529	20230922	100100	10957696	1926	1926	1926	1926	0
530	20230922	100000	10957696	1926	1926	1926	1926	0
531	20230922	095900	10957696	1926	1925	1926	1925	4
532	20230922	095800	10949994	1924	1924	1924	1924	1
533	20230922	095700	10948070	1924	1924	1924	1924	2
534	20230922	095600	10944222	1923	1921	1923	1921	328
535	20230922	095500	10313635	1922	1922	1922	1922	300
536	20230922	095400	9737035	1921	1921	1921	1921	0
537	20230922	095300	9737035	1921	1921	1921	1921	0
538	20230922	095200	9737035	1921	1921	1921	1921	0
539	20230922	095100	9737035	1921	1921	1921	1921	0
540	20230922	095000	9737035	1921	1921	1921	1921	0
541	20230922	094900	9737035	1921	1921	1921	1921	0
542	20230922	094800	9737035	1921	1921	1921	1921	0
543	20230922	094700	9737035	1921	1921	1921	1921	1
544	20230922	094600	9735114	1912	1912	1912	1912	0
545	20230922	094500	9735114	1912	1912	1912	1912	0
546	20230922	094400	9735114	1912	1912	1912	1912	360
547	20230922	094300	9046794	1916	1916	1916	1916	351
548	20230922	094200	8374278	1916	1917	1917	1916	313
549	20230922	094100	7774541	1917	1917	1917	1917	0
550	20230922	094000	7774541	1917	1917	1917	1917	0
551	20230922	093900	7774541	1917	1917	1917	1917	1
552	20230922	093800	7772624	1917	1918	1918	1917	1000
553	20230922	093700	5855594	1922	1922	1922	1922	1
554	20230922	093600	5853672	1922	1922	1922	1922	10
555	20230922	093500	5834452	1922	1922	1922	1922	0
556	20230922	093400	5834452	1922	1922	1922	1922	0
557	20230922	093300	5834452	1922	1922	1922	1922	0
558	20230922	093200	5834452	1922	1922	1922	1922	20
559	20230922	093100	5796012	1916	1916	1916	1916	0
560	20230922	093000	5796012	1916	1916	1916	1916	0
561	20230922	092900	5796012	1916	1920	1920	1916	1032
562	20230922	092800	3814679	1922	1922	1922	1922	30
563	20230922	092700	3757019	1922	1922	1922	1922	0
564	20230922	092600	3757019	1922	1922	1922	1922	0
565	20230922	092500	3757019	1922	1922	1922	1922	53
566	20230922	092400	3655153	1921	1921	1921	1921	17
567	20230922	092300	3622496	1919	1919	1919	1919	0
568	20230922	092200	3622496	1919	1919	1919	1919	0
569	20230922	092100	3622496	1919	1919	1919	1919	100
570	20230922	092000	3430596	1919	1919	1919	1919	0
571	20230922	091900	3430596	1919	1919	1919	1919	0
572	20230922	091800	3430596	1919	1919	1919	1919	0
573	20230922	091700	3430596	1919	1919	1919	1919	0
574	20230922	091600	3430596	1919	1919	1919	1919	0
575	20230922	091500	3430596	1919	1919	1919	1919	0
576	20230922	091400	3430596	1919	1921	1921	1919	396
577	20230922	091300	2670372	1921	1921	1921	1921	109
578	20230922	091200	2460983	1921	1921	1921	1921	0
579	20230922	091100	2460983	1921	1922	1922	1921	812
580	20230922	091000	901121	1923	1923	1923	1923	69
581	20230922	090900	768434	1922	1922	1922	1922	12
582	20230922	090800	745370	1922	1922	1922	1922	15
583	20230922	090700	716540	1922	1922	1922	1922	0
584	20230922	090600	716540	1922	1922	1922	1922	0
585	20230922	090500	716540	1922	1922	1922	1922	0
586	20230922	090400	716540	1922	1922	1922	1922	7
587	20230922	090300	703086	1921	1921	1921	1921	0
588	20230922	090200	703086	1921	1921	1921	1921	69
589	20230922	090100	570537	1921	1921	1921	1921	0
590	20230922	090000	570537	1921	1921	1921	1921	297