KissMeData/036000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190700	39400428	1918	1918	1918	1918	300
3	20230919	190600	39400428	1918	1918	1918	1918	0
4	20230919	190500	39400428	1918	1918	1918	1918	0
5	20230919	190400	39400428	1918	1918	1918	1918	0
6	20230919	190300	39400428	1918	1918	1918	1918	0
7	20230919	190200	39400428	1918	1918	1918	1918	0
8	20230919	190100	39400428	1918	1918	1918	1918	0
9	20230919	190000	39400428	1918	1918	1918	1918	0
10	20230919	185900	39400428	1918	1918	1918	1918	0
11	20230919	185800	39400428	1918	1918	1918	1918	0
12	20230919	185700	39400428	1918	1918	1918	1918	0
13	20230919	185600	39400428	1918	1918	1918	1918	0
14	20230919	185500	39400428	1918	1918	1918	1918	0
15	20230919	185400	39400428	1918	1918	1918	1918	0
16	20230919	185300	39400428	1918	1918	1918	1918	0
17	20230919	185200	39400428	1918	1918	1918	1918	0
18	20230919	185100	39400428	1918	1918	1918	1918	0
19	20230919	185000	39400428	1918	1918	1918	1918	0
20	20230919	184900	39400428	1918	1918	1918	1918	0
21	20230919	184800	39400428	1918	1918	1918	1918	0
22	20230919	184700	39400428	1918	1918	1918	1918	0
23	20230919	184600	39400428	1918	1918	1918	1918	0
24	20230919	184500	39400428	1918	1918	1918	1918	0
25	20230919	184400	39400428	1918	1918	1918	1918	0
26	20230919	184300	39400428	1918	1918	1918	1918	0
27	20230919	184200	39400428	1918	1918	1918	1918	0
28	20230919	184100	39400428	1918	1918	1918	1918	0
29	20230919	184000	39400428	1918	1918	1918	1918	0
30	20230919	183900	39400428	1918	1918	1918	1918	0
31	20230919	183800	39400428	1918	1918	1918	1918	0
32	20230919	183700	39400428	1918	1918	1918	1918	300
33	20230919	183600	39400428	1918	1918	1918	1918	0
34	20230919	183500	39400428	1918	1918	1918	1918	0
35	20230919	183400	39400428	1918	1918	1918	1918	0
36	20230919	183300	39400428	1918	1918	1918	1918	0
37	20230919	183200	39400428	1918	1918	1918	1918	0
38	20230919	183100	39400428	1918	1918	1918	1918	0
39	20230919	183000	39400428	1918	1918	1918	1918	0
40	20230919	182900	39400428	1918	1918	1918	1918	0
41	20230919	182800	39400428	1918	1918	1918	1918	0
42	20230919	182700	39400428	1918	1918	1918	1918	0
43	20230919	182600	39400428	1918	1918	1918	1918	0
44	20230919	182500	39400428	1918	1918	1918	1918	0
45	20230919	182400	39400428	1918	1918	1918	1918	0
46	20230919	182300	39400428	1918	1918	1918	1918	0
47	20230919	182200	39400428	1918	1918	1918	1918	0
48	20230919	182100	39400428	1918	1918	1918	1918	0
49	20230919	182000	39400428	1918	1918	1918	1918	0
50	20230919	181900	39400428	1918	1918	1918	1918	0
51	20230919	181800	39400428	1918	1918	1918	1918	0
52	20230919	181700	39400428	1918	1918	1918	1918	0
53	20230919	181600	39400428	1918	1918	1918	1918	0
54	20230919	181500	39400428	1918	1918	1918	1918	0
55	20230919	181400	39400428	1918	1918	1918	1918	0
56	20230919	181300	39400428	1918	1918	1918	1918	0
57	20230919	181200	39400428	1918	1918	1918	1918	0
58	20230919	181100	39400428	1918	1918	1918	1918	0
59	20230919	181000	39400428	1918	1918	1918	1918	0
60	20230919	180900	39400428	1918	1918	1918	1918	0
61	20230919	180800	39400428	1918	1918	1918	1918	0
62	20230919	180700	39400428	1918	1918	1918	1918	300
63	20230919	180600	39400428	1918	1918	1918	1918	0
64	20230919	180500	39400428	1918	1918	1918	1918	0
65	20230919	180400	39400428	1918	1918	1918	1918	0
66	20230919	180300	39400428	1918	1918	1918	1918	0
67	20230919	180200	39400428	1918	1918	1918	1918	0
68	20230919	180100	39400428	1918	1918	1918	1918	0
69	20230919	180000	39400428	1918	1918	1918	1918	0
70	20230919	175900	39400428	1918	1918	1918	1918	0
71	20230919	175800	39400428	1918	1918	1918	1918	0
72	20230919	175700	39400428	1918	1918	1918	1918	0
73	20230919	175600	39400428	1918	1918	1918	1918	0
74	20230919	175500	39400428	1918	1918	1918	1918	0
75	20230919	175400	39400428	1918	1918	1918	1918	0
76	20230919	175300	39400428	1918	1918	1918	1918	0
77	20230919	175200	39400428	1918	1918	1918	1918	0
78	20230919	175100	39400428	1918	1918	1918	1918	0
79	20230919	175000	39400428	1918	1918	1918	1918	0
80	20230919	174900	39400428	1918	1918	1918	1918	0
81	20230919	174800	39400428	1918	1918	1918	1918	0
82	20230919	174700	39400428	1918	1918	1918	1918	0
83	20230919	174600	39400428	1918	1918	1918	1918	0
84	20230919	174500	39400428	1918	1918	1918	1918	0
85	20230919	174400	39400428	1918	1918	1918	1918	0
86	20230919	174300	39400428	1918	1918	1918	1918	0
87	20230919	174200	39400428	1918	1918	1918	1918	0
88	20230919	174100	39400428	1918	1918	1918	1918	0
89	20230919	174000	39400428	1918	1918	1918	1918	0
90	20230919	173900	39400428	1918	1918	1918	1918	0
91	20230919	173800	39400428	1918	1918	1918	1918	0
92	20230919	173700	39400428	1918	1918	1918	1918	300
93	20230919	173600	39400428	1918	1918	1918	1918	0
94	20230919	173500	39400428	1918	1918	1918	1918	0
95	20230919	173400	39400428	1918	1918	1918	1918	0
96	20230919	173300	39400428	1918	1918	1918	1918	0
97	20230919	173200	39400428	1918	1918	1918	1918	0
98	20230919	173100	39400428	1918	1918	1918	1918	0
99	20230919	173000	39400428	1918	1918	1918	1918	0
100	20230919	172900	39400428	1918	1918	1918	1918	0
101	20230919	172800	39400428	1918	1918	1918	1918	0
102	20230919	172700	39400428	1918	1918	1918	1918	0
103	20230919	172600	39400428	1918	1918	1918	1918	0
104	20230919	172500	39400428	1918	1918	1918	1918	0
105	20230919	172400	39400428	1918	1918	1918	1918	0
106	20230919	172300	39400428	1918	1918	1918	1918	0
107	20230919	172200	39400428	1918	1918	1918	1918	0
108	20230919	172100	39400428	1918	1918	1918	1918	0
109	20230919	172000	39400428	1918	1918	1918	1918	0
110	20230919	171900	39400428	1918	1918	1918	1918	0
111	20230919	171800	39400428	1918	1918	1918	1918	0
112	20230919	171700	39400428	1918	1918	1918	1918	0
113	20230919	171600	39400428	1918	1918	1918	1918	0
114	20230919	171500	39400428	1918	1918	1918	1918	0
115	20230919	171400	39400428	1918	1918	1918	1918	0
116	20230919	171300	39400428	1918	1918	1918	1918	0
117	20230919	171200	39400428	1918	1918	1918	1918	0
118	20230919	171100	39400428	1918	1918	1918	1918	0
119	20230919	171000	39400428	1918	1918	1918	1918	0
120	20230919	170900	39400428	1918	1918	1918	1918	0
121	20230919	170800	39400428	1918	1918	1918	1918	0
122	20230919	170700	39400428	1918	1918	1918	1918	300
123	20230919	170600	39400428	1918	1918	1918	1918	0
124	20230919	170500	39400428	1918	1918	1918	1918	0
125	20230919	170400	39400428	1918	1918	1918	1918	0
126	20230919	170300	39400428	1918	1918	1918	1918	0
127	20230919	170200	39400428	1918	1918	1918	1918	0
128	20230919	170100	39400428	1918	1918	1918	1918	0
129	20230919	170000	39400428	1918	1918	1918	1918	0
130	20230919	165900	39400428	1918	1918	1918	1918	0
131	20230919	165800	39400428	1918	1918	1918	1918	0
132	20230919	165700	39400428	1918	1918	1918	1918	0
133	20230919	165600	39400428	1918	1918	1918	1918	0
134	20230919	165500	39400428	1918	1918	1918	1918	0
135	20230919	165400	39400428	1918	1918	1918	1918	0
136	20230919	165300	39400428	1918	1918	1918	1918	0
137	20230919	165200	39400428	1918	1918	1918	1918	0
138	20230919	165100	39400428	1918	1918	1918	1918	0
139	20230919	165000	39400428	1918	1918	1918	1918	0
140	20230919	164900	39400428	1918	1918	1918	1918	0
141	20230919	164800	39400428	1918	1918	1918	1918	0
142	20230919	164700	39400428	1918	1918	1918	1918	0
143	20230919	164600	39400428	1918	1918	1918	1918	0
144	20230919	164500	39400428	1918	1918	1918	1918	0
145	20230919	164400	39400428	1918	1918	1918	1918	0
146	20230919	164300	39400428	1918	1918	1918	1918	0
147	20230919	164200	39400428	1918	1918	1918	1918	0
148	20230919	164100	39400428	1918	1918	1918	1918	0
149	20230919	164000	39400428	1918	1918	1918	1918	0
150	20230919	163900	39400428	1918	1918	1918	1918	0
151	20230919	163800	39400428	1918	1918	1918	1918	0
152	20230919	163700	39400428	1918	1918	1918	1918	300
153	20230919	163600	39400428	1918	1918	1918	1918	0
154	20230919	163500	39400428	1918	1918	1918	1918	0
155	20230919	163400	39400428	1918	1918	1918	1918	0
156	20230919	163300	39400428	1918	1918	1918	1918	0
157	20230919	163200	39400428	1918	1918	1918	1918	0
158	20230919	163100	39400428	1918	1918	1918	1918	0
159	20230919	163000	39400428	1918	1918	1918	1918	0
160	20230919	162900	39400428	1918	1918	1918	1918	0
161	20230919	162800	39400428	1918	1918	1918	1918	0
162	20230919	162700	39400428	1918	1918	1918	1918	0
163	20230919	162600	39400428	1918	1918	1918	1918	0
164	20230919	162500	39400428	1918	1918	1918	1918	0
165	20230919	162400	39400428	1918	1918	1918	1918	0
166	20230919	162300	39400428	1918	1918	1918	1918	0
167	20230919	162200	39400428	1918	1918	1918	1918	0
168	20230919	162100	39400428	1918	1918	1918	1918	0
169	20230919	162000	39400428	1918	1918	1918	1918	0
170	20230919	161900	39400428	1918	1918	1918	1918	0
171	20230919	161800	39400428	1918	1918	1918	1918	0
172	20230919	161700	39400428	1918	1918	1918	1918	0
173	20230919	161600	39400428	1918	1918	1918	1918	0
174	20230919	161500	39400428	1918	1918	1918	1918	0
175	20230919	161400	39400428	1918	1918	1918	1918	0
176	20230919	161300	39400428	1918	1918	1918	1918	0
177	20230919	161200	39400428	1918	1918	1918	1918	0
178	20230919	161100	39400428	1918	1918	1918	1918	0
179	20230919	161000	39400428	1918	1918	1918	1918	0
180	20230919	160900	39400428	1918	1918	1918	1918	0
181	20230919	160800	39400428	1918	1918	1918	1918	0
182	20230919	160700	39400428	1918	1918	1918	1918	300
183	20230919	160600	39400428	1918	1918	1918	1918	0
184	20230919	160500	39400428	1918	1918	1918	1918	0
185	20230919	160400	39400428	1918	1918	1918	1918	0
186	20230919	160300	39400428	1918	1918	1918	1918	0
187	20230919	160200	39400428	1918	1918	1918	1918	0
188	20230919	160100	39400428	1918	1918	1918	1918	0
189	20230919	160000	39400428	1918	1918	1918	1918	0
190	20230919	155900	39400428	1918	1918	1918	1918	0
191	20230919	155800	39400428	1918	1918	1918	1918	0
192	20230919	155700	39400428	1918	1918	1918	1918	0
193	20230919	155600	39400428	1918	1918	1918	1918	0
194	20230919	155500	39400428	1918	1918	1918	1918	0
195	20230919	155400	39400428	1918	1918	1918	1918	0
196	20230919	155300	39400428	1918	1918	1918	1918	0
197	20230919	155200	39400428	1918	1918	1918	1918	0
198	20230919	155100	39400428	1918	1918	1918	1918	0
199	20230919	155000	39400428	1918	1918	1918	1918	0
200	20230919	154900	39400428	1918	1918	1918	1918	0
201	20230919	154800	39400428	1918	1918	1918	1918	0
202	20230919	154700	39400428	1918	1918	1918	1918	0
203	20230919	154600	39400428	1918	1918	1918	1918	0
204	20230919	154500	39400428	1918	1918	1918	1918	0
205	20230919	154400	39400428	1918	1918	1918	1918	0
206	20230919	154300	39400428	1918	1918	1918	1918	0
207	20230919	154200	39400428	1918	1918	1918	1918	0
208	20230919	154100	39400428	1918	1918	1918	1918	0
209	20230919	154000	39400428	1918	1918	1918	1918	0
210	20230919	153900	39400428	1918	1918	1918	1918	0
211	20230919	153800	39400428	1918	1918	1918	1918	0
212	20230919	153700	39400428	1918	1918	1918	1918	300
213	20230919	153600	39400428	1918	1918	1918	1918	0
214	20230919	153500	39400428	1918	1918	1918	1918	0
215	20230919	153400	39400428	1918	1918	1918	1918	0
216	20230919	153300	39400428	1918	1918	1918	1918	0
217	20230919	153200	39400428	1918	1918	1918	1918	0
218	20230919	153100	39400428	1918	1918	1918	1918	0
219	20230919	153000	39400428	1918	1918	1918	1918	300
220	20230919	152900	38825028	1911	1911	1911	1911	0
221	20230919	152800	38825028	1911	1911	1911	1911	0
222	20230919	152700	38825028	1911	1911	1911	1911	0
223	20230919	152600	38825028	1911	1911	1911	1911	0
224	20230919	152500	38825028	1911	1911	1911	1911	0
225	20230919	152400	38825028	1911	1911	1911	1911	0
226	20230919	152300	38825028	1911	1911	1911	1911	0
227	20230919	152200	38825028	1911	1911	1911	1911	0
228	20230919	152100	38825028	1911	1911	1911	1911	0
229	20230919	152000	38825028	1911	1911	1911	1911	0
230	20230919	151900	38825028	1911	1910	1911	1910	150
231	20230919	151800	38538527	1910	1911	1911	1910	445
232	20230919	151700	37688225	1912	1912	1912	1912	100
233	20230919	151600	37497025	1911	1914	1914	1911	204
234	20230919	151500	37107127	1915	1915	1915	1915	0
235	20230919	151400	37107127	1915	1915	1915	1915	0
236	20230919	151300	37107127	1915	1915	1915	1915	1
237	20230919	151200	37105212	1914	1914	1914	1914	0
238	20230919	151100	37105212	1914	1914	1914	1914	0
239	20230919	151000	37105212	1914	1916	1916	1914	712
240	20230919	150900	35741058	1917	1917	1917	1917	1
241	20230919	150800	35739141	1916	1916	1916	1916	0
242	20230919	150700	35739141	1916	1916	1916	1916	0
243	20230919	150600	35739141	1916	1916	1916	1916	0
244	20230919	150500	35739141	1916	1917	1917	1916	101
245	20230919	150400	35545525	1917	1917	1917	1917	0
246	20230919	150300	35545525	1917	1916	1917	1916	56
247	20230919	150200	35438208	1919	1919	1919	1919	0
248	20230919	150100	35438208	1919	1919	1919	1919	0
249	20230919	150000	35438208	1919	1919	1919	1919	0
250	20230919	145900	35438208	1919	1919	1919	1919	0
251	20230919	145800	35438208	1919	1920	1920	1919	4
252	20230919	145700	35430531	1907	1917	1917	1907	5000
253	20230919	145600	25882822	1915	1915	1915	1915	0
254	20230919	145500	25882822	1915	1915	1915	1915	0
255	20230919	145400	25882822	1915	1922	1922	1915	3000
256	20230919	145300	20129219	1920	1920	1920	1920	0
257	20230919	145200	20129219	1920	1920	1920	1920	0
258	20230919	145100	20129219	1920	1920	1920	1920	0
259	20230919	145000	20129219	1920	1920	1920	1920	0
260	20230919	144900	20129219	1920	1930	1930	1920	2000
261	20230919	144800	16279192	1936	1936	1936	1936	0
262	20230919	144700	16279192	1936	1936	1936	1936	0
263	20230919	144600	16279192	1936	1936	1936	1936	0
264	20230919	144500	16279192	1936	1936	1936	1936	687
265	20230919	144400	14949160	1952	1952	1952	1952	0
266	20230919	144300	14949160	1952	1952	1952	1952	10
267	20230919	144200	14929640	1936	1936	1936	1936	0
268	20230919	144100	14929640	1936	1936	1936	1936	0
269	20230919	144000	14929640	1936	1936	1936	1936	0
270	20230919	143900	14929640	1936	1936	1936	1936	0
271	20230919	143800	14929640	1936	1936	1936	1936	0
272	20230919	143700	14929640	1936	1936	1936	1936	0
273	20230919	143600	14929640	1936	1936	1936	1936	0
274	20230919	143500	14929640	1936	1936	1936	1936	0
275	20230919	143400	14929640	1936	1936	1936	1936	0
276	20230919	143300	14929640	1936	1936	1936	1936	0
277	20230919	143200	14929640	1936	1936	1936	1936	0
278	20230919	143100	14929640	1936	1936	1936	1936	0
279	20230919	143000	14929640	1936	1936	1936	1936	0
280	20230919	142900	14929640	1936	1936	1936	1936	0
281	20230919	142800	14929640	1936	1936	1936	1936	0
282	20230919	142700	14929640	1936	1936	1936	1936	0
283	20230919	142600	14929640	1936	1936	1936	1936	0
284	20230919	142500	14929640	1936	1936	1936	1936	0
285	20230919	142400	14929640	1936	1936	1936	1936	0
286	20230919	142300	14929640	1936	1936	1936	1936	0
287	20230919	142200	14929640	1936	1936	1936	1936	0
288	20230919	142100	14929640	1936	1936	1936	1936	0
289	20230919	142000	14929640	1936	1936	1936	1936	0
290	20230919	141900	14929640	1936	1936	1936	1936	1
291	20230919	141800	14927704	1953	1953	1953	1953	0
292	20230919	141700	14927704	1953	1953	1953	1953	0
293	20230919	141600	14927704	1953	1953	1953	1953	0
294	20230919	141500	14927704	1953	1953	1953	1953	0
295	20230919	141400	14927704	1953	1953	1953	1953	0
296	20230919	141300	14927704	1953	1953	1953	1953	0
297	20230919	141200	14927704	1953	1953	1953	1953	0
298	20230919	141100	14927704	1953	1953	1953	1953	0
299	20230919	141000	14927704	1953	1953	1953	1953	0
300	20230919	140900	14927704	1953	1953	1953	1953	0
301	20230919	140800	14927704	1953	1953	1953	1953	0
302	20230919	140700	14927704	1953	1953	1953	1953	0
303	20230919	140600	14927704	1953	1953	1953	1953	0
304	20230919	140500	14927704	1953	1953	1953	1953	0
305	20230919	140400	14927704	1953	1953	1953	1953	0
306	20230919	140300	14927704	1953	1953	1953	1953	0
307	20230919	140200	14927704	1953	1953	1953	1953	0
308	20230919	140100	14927704	1953	1953	1953	1953	0
309	20230919	140000	14927704	1953	1953	1953	1953	0
310	20230919	135900	14927704	1953	1953	1953	1953	0
311	20230919	135800	14927704	1953	1953	1953	1953	0
312	20230919	135700	14927704	1953	1953	1953	1953	0
313	20230919	135600	14927704	1953	1953	1953	1953	0
314	20230919	135500	14927704	1953	1953	1953	1953	0
315	20230919	135400	14927704	1953	1953	1953	1953	0
316	20230919	135300	14927704	1953	1953	1953	1953	0
317	20230919	135200	14927704	1953	1953	1953	1953	0
318	20230919	135100	14927704	1953	1953	1953	1953	0
319	20230919	135000	14927704	1953	1953	1953	1953	360
320	20230919	134900	14224624	1953	1953	1953	1953	152
321	20230919	134800	13927768	1953	1953	1953	1953	0
322	20230919	134700	13927768	1953	1953	1953	1953	2
323	20230919	134600	13923862	1953	1953	1953	1953	0
324	20230919	134500	13923862	1953	1953	1953	1953	0
325	20230919	134400	13923862	1953	1953	1953	1953	0
326	20230919	134300	13923862	1953	1953	1953	1953	1
327	20230919	134200	13921909	1954	1954	1954	1954	0
328	20230919	134100	13921909	1954	1929	1954	1929	2
329	20230919	134000	13918026	1928	1928	1928	1928	0
330	20230919	133900	13918026	1928	1928	1928	1928	0
331	20230919	133800	13918026	1928	1928	1928	1928	0
332	20230919	133700	13918026	1928	1928	1928	1928	0
333	20230919	133600	13918026	1928	1928	1928	1928	0
334	20230919	133500	13918026	1928	1928	1928	1928	0
335	20230919	133400	13918026	1928	1928	1928	1928	0
336	20230919	133300	13918026	1928	1928	1928	1928	0
337	20230919	133200	13918026	1928	1928	1928	1928	0
338	20230919	133100	13918026	1928	1928	1928	1928	0
339	20230919	133000	13918026	1928	1928	1928	1928	0
340	20230919	132900	13918026	1928	1928	1928	1928	0
341	20230919	132800	13918026	1928	1928	1928	1928	0
342	20230919	132700	13918026	1928	1928	1928	1928	0
343	20230919	132600	13918026	1928	1928	1928	1928	0
344	20230919	132500	13918026	1928	1928	1928	1928	1
345	20230919	132400	13916098	1928	1928	1928	1928	0
346	20230919	132300	13916098	1928	1928	1928	1928	0
347	20230919	132200	13916098	1928	1928	1928	1928	0
348	20230919	132100	13916098	1928	1928	1928	1928	1
349	20230919	132000	13914170	1929	1929	1929	1929	0
350	20230919	131900	13914170	1929	1929	1929	1929	0
351	20230919	131800	13914170	1929	1929	1929	1929	0
352	20230919	131700	13914170	1929	1929	1929	1929	0
353	20230919	131600	13914170	1929	1929	1929	1929	0
354	20230919	131500	13914170	1929	1929	1929	1929	485
355	20230919	131400	12978605	1929	1929	1929	1929	0
356	20230919	131300	12978605	1929	1929	1929	1929	0
357	20230919	131200	12978605	1929	1929	1929	1929	0
358	20230919	131100	12978605	1929	1929	1929	1929	0
359	20230919	131000	12978605	1929	1929	1929	1929	0
360	20230919	130900	12978605	1929	1929	1929	1929	0
361	20230919	130800	12978605	1929	1929	1929	1929	0
362	20230919	130700	12978605	1929	1929	1929	1929	0
363	20230919	130600	12978605	1929	1929	1929	1929	0
364	20230919	130500	12978605	1929	1929	1929	1929	0
365	20230919	130400	12978605	1929	1929	1929	1929	0
366	20230919	130300	12978605	1929	1929	1929	1929	6
367	20230919	130200	12967031	1930	1930	1930	1930	0
368	20230919	130100	12967031	1930	1930	1930	1930	0
369	20230919	130000	12967031	1930	1930	1930	1930	466
370	20230919	125900	12067651	1930	1930	1930	1930	0
371	20230919	125800	12067651	1930	1930	1930	1930	0
372	20230919	125700	12067651	1930	1930	1930	1930	0
373	20230919	125600	12067651	1930	1930	1930	1930	0
374	20230919	125500	12067651	1930	1930	1930	1930	0
375	20230919	125400	12067651	1930	1930	1930	1930	0
376	20230919	125300	12067651	1930	1930	1930	1930	0
377	20230919	125200	12067651	1930	1930	1930	1930	0
378	20230919	125100	12067651	1930	1930	1930	1930	0
379	20230919	125000	12067651	1930	1930	1930	1930	0
380	20230919	124900	12067651	1930	1930	1930	1930	10
381	20230919	124800	12048351	1930	1930	1930	1930	0
382	20230919	124700	12048351	1930	1930	1930	1930	0
383	20230919	124600	12048351	1930	1929	1930	1929	387
384	20230919	124500	11301815	1930	1930	1930	1930	0
385	20230919	124400	11301815	1930	1930	1930	1930	0
386	20230919	124300	11301815	1930	1930	1930	1930	0
387	20230919	124200	11301815	1930	1930	1930	1930	0
388	20230919	124100	11301815	1930	1930	1930	1930	0
389	20230919	124000	11301815	1930	1930	1930	1930	0
390	20230919	123900	11301815	1930	1930	1930	1930	0
391	20230919	123800	11301815	1930	1930	1930	1930	0
392	20230919	123700	11301815	1930	1930	1930	1930	505
393	20230919	123600	10327165	1930	1930	1930	1930	0
394	20230919	123500	10327165	1930	1930	1930	1930	0
395	20230919	123400	10327165	1930	1930	1930	1930	0
396	20230919	123300	10327165	1930	1930	1930	1930	0
397	20230919	123200	10327165	1930	1930	1930	1930	18
398	20230919	123100	10292425	1930	1930	1930	1930	5
399	20230919	123000	10282775	1929	1929	1929	1929	0
400	20230919	122900	10282775	1929	1929	1929	1929	0
401	20230919	122800	10282775	1929	1929	1929	1929	0
402	20230919	122700	10282775	1929	1929	1929	1929	0
403	20230919	122600	10282775	1929	1929	1929	1929	0
404	20230919	122500	10282775	1929	1929	1929	1929	0
405	20230919	122400	10282775	1929	1929	1929	1929	0
406	20230919	122300	10282775	1929	1929	1929	1929	0
407	20230919	122200	10282775	1929	1929	1929	1929	0
408	20230919	122100	10282775	1929	1929	1929	1929	0
409	20230919	122000	10282775	1929	1929	1929	1929	0
410	20230919	121900	10282775	1929	1929	1929	1929	0
411	20230919	121800	10282775	1929	1929	1929	1929	0
412	20230919	121700	10282775	1929	1929	1929	1929	0
413	20230919	121600	10282775	1929	1929	1929	1929	0
414	20230919	121500	10282775	1929	1929	1929	1929	0
415	20230919	121400	10282775	1929	1929	1929	1929	0
416	20230919	121300	10282775	1929	1929	1929	1929	0
417	20230919	121200	10282775	1929	1929	1929	1929	0
418	20230919	121100	10282775	1929	1929	1929	1929	0
419	20230919	121000	10282775	1929	1929	1929	1929	0
420	20230919	120900	10282775	1929	1929	1929	1929	0
421	20230919	120800	10282775	1929	1929	1929	1929	0
422	20230919	120700	10282775	1929	1929	1929	1929	0
423	20230919	120600	10282775	1929	1929	1929	1929	0
424	20230919	120500	10282775	1929	1929	1929	1929	0
425	20230919	120400	10282775	1929	1929	1929	1929	0
426	20230919	120300	10282775	1929	1929	1929	1929	0
427	20230919	120200	10282775	1929	1929	1929	1929	0
428	20230919	120100	10282775	1929	1929	1929	1929	0
429	20230919	120000	10282775	1929	1929	1929	1929	0
430	20230919	115900	10282775	1929	1929	1929	1929	0
431	20230919	115800	10282775	1929	1929	1929	1929	0
432	20230919	115700	10282775	1929	1929	1929	1929	0
433	20230919	115600	10282775	1929	1929	1929	1929	0
434	20230919	115500	10282775	1929	1929	1929	1929	0
435	20230919	115400	10282775	1929	1929	1929	1929	0
436	20230919	115300	10282775	1929	1929	1929	1929	0
437	20230919	115200	10282775	1929	1929	1929	1929	0
438	20230919	115100	10282775	1929	1929	1929	1929	0
439	20230919	115000	10282775	1929	1929	1929	1929	0
440	20230919	114900	10282775	1929	1929	1929	1929	0
441	20230919	114800	10282775	1929	1929	1929	1929	0
442	20230919	114700	10282775	1929	1929	1929	1929	0
443	20230919	114600	10282775	1929	1929	1929	1929	0
444	20230919	114500	10282775	1929	1929	1929	1929	0
445	20230919	114400	10282775	1929	1929	1929	1929	0
446	20230919	114300	10282775	1929	1929	1929	1929	0
447	20230919	114200	10282775	1929	1929	1929	1929	0
448	20230919	114100	10282775	1929	1929	1929	1929	0
449	20230919	114000	10282775	1929	1929	1929	1929	0
450	20230919	113900	10282775	1929	1929	1929	1929	0
451	20230919	113800	10282775	1929	1929	1929	1929	563
452	20230919	113700	9196748	1930	1930	1930	1930	0
453	20230919	113600	9196748	1930	1930	1930	1930	0
454	20230919	113500	9196748	1930	1930	1930	1930	8
455	20230919	113400	9181308	1929	1929	1929	1929	0
456	20230919	113300	9181308	1929	1929	1929	1929	0
457	20230919	113200	9181308	1929	1929	1929	1929	0
458	20230919	113100	9181308	1929	1929	1929	1929	0
459	20230919	113000	9181308	1929	1929	1929	1929	0
460	20230919	112900	9181308	1929	1929	1929	1929	0
461	20230919	112800	9181308	1929	1929	1929	1929	0
462	20230919	112700	9181308	1929	1929	1929	1929	0
463	20230919	112600	9181308	1929	1929	1929	1929	0
464	20230919	112500	9181308	1929	1929	1929	1929	0
465	20230919	112400	9181308	1929	1929	1929	1929	161
466	20230919	112300	8870739	1930	1930	1930	1930	0
467	20230919	112200	8870739	1930	1930	1930	1930	0
468	20230919	112100	8870739	1930	1930	1930	1930	4
469	20230919	112000	8863019	1929	1929	1929	1929	0
470	20230919	111900	8863019	1929	1929	1929	1929	0
471	20230919	111800	8863019	1929	1929	1929	1929	0
472	20230919	111700	8863019	1929	1929	1929	1929	0
473	20230919	111600	8863019	1929	1929	1929	1929	0
474	20230919	111500	8863019	1929	1929	1929	1929	0
475	20230919	111400	8863019	1929	1929	1929	1929	0
476	20230919	111300	8863019	1929	1929	1929	1929	0
477	20230919	111200	8863019	1929	1929	1929	1929	0
478	20230919	111100	8863019	1929	1929	1929	1929	0
479	20230919	111000	8863019	1929	1929	1929	1929	0
480	20230919	110900	8863019	1929	1929	1929	1929	0
481	20230919	110800	8863019	1929	1929	1929	1929	0
482	20230919	110700	8863019	1929	1929	1929	1929	0
483	20230919	110600	8863019	1929	1929	1929	1929	0
484	20230919	110500	8863019	1929	1929	1929	1929	0
485	20230919	110400	8863019	1929	1929	1929	1929	0
486	20230919	110300	8863019	1929	1929	1929	1929	0
487	20230919	110200	8863019	1929	1929	1929	1929	0
488	20230919	110100	8863019	1929	1929	1929	1929	21
489	20230919	110000	8822510	1929	1929	1929	1929	0
490	20230919	105900	8822510	1929	1929	1929	1929	0
491	20230919	105800	8822510	1929	1929	1929	1929	0
492	20230919	105700	8822510	1929	1929	1929	1929	0
493	20230919	105600	8822510	1929	1929	1929	1929	0
494	20230919	105500	8822510	1929	1929	1929	1929	0
495	20230919	105400	8822510	1929	1929	1929	1929	0
496	20230919	105300	8822510	1929	1929	1929	1929	0
497	20230919	105200	8822510	1929	1929	1929	1929	0
498	20230919	105100	8822510	1929	1929	1929	1929	0
499	20230919	105000	8822510	1929	1929	1929	1929	1
500	20230919	104900	8820581	1920	1920	1920	1920	0
501	20230919	104800	8820581	1920	1920	1920	1920	0
502	20230919	104700	8820581	1920	1920	1920	1920	0
503	20230919	104600	8820581	1920	1920	1920	1920	500
504	20230919	104500	7860581	1920	1920	1920	1920	0
505	20230919	104400	7860581	1920	1920	1920	1920	0
506	20230919	104300	7860581	1920	1920	1920	1920	0
507	20230919	104200	7860581	1920	1920	1920	1920	0
508	20230919	104100	7860581	1920	1920	1920	1920	0
509	20230919	104000	7860581	1920	1920	1920	1920	0
510	20230919	103900	7860581	1920	1920	1920	1920	0
511	20230919	103800	7860581	1920	1920	1920	1920	0
512	20230919	103700	7860581	1920	1920	1920	1920	5
513	20230919	103600	7850981	1920	1921	1921	1920	100
514	20230919	103500	7658931	1920	1923	1923	1920	150
515	20230919	103400	7370544	1927	1933	1933	1923	1010
516	20230919	103300	5419147	1933	1933	1933	1933	0
517	20230919	103200	5419147	1933	1933	1933	1933	0
518	20230919	103100	5419147	1933	1933	1933	1933	0
519	20230919	103000	5419147	1933	1933	1933	1933	0
520	20230919	102900	5419147	1933	1933	1933	1933	0
521	20230919	102800	5419147	1933	1933	1933	1933	0
522	20230919	102700	5419147	1933	1933	1933	1933	0
523	20230919	102600	5419147	1933	1933	1933	1933	0
524	20230919	102500	5419147	1933	1933	1933	1933	0
525	20230919	102400	5419147	1933	1933	1933	1933	0
526	20230919	102300	5419147	1933	1933	1933	1933	0
527	20230919	102200	5419147	1933	1933	1933	1933	0
528	20230919	102100	5419147	1933	1933	1933	1933	0
529	20230919	102000	5419147	1933	1933	1933	1933	0
530	20230919	101900	5419147	1933	1933	1933	1933	0
531	20230919	101800	5419147	1933	1933	1933	1933	280
532	20230919	101700	4877907	1933	1933	1933	1933	0
533	20230919	101600	4877907	1933	1933	1933	1933	0
534	20230919	101500	4877907	1933	1933	1933	1933	0
535	20230919	101400	4877907	1933	1933	1933	1933	0
536	20230919	101300	4877907	1933	1933	1933	1933	0
537	20230919	101200	4877907	1933	1933	1933	1933	5
538	20230919	101100	4868242	1933	1933	1933	1933	2
539	20230919	101000	4864376	1933	1933	1933	1933	0
540	20230919	100900	4864376	1933	1933	1933	1933	0
541	20230919	100800	4864376	1933	1933	1933	1933	0
542	20230919	100700	4864376	1933	1933	1933	1933	40
543	20230919	100600	4787056	1933	1933	1933	1933	0
544	20230919	100500	4787056	1933	1933	1933	1933	0
545	20230919	100400	4787056	1933	1933	1933	1933	0
546	20230919	100300	4787056	1933	1933	1933	1933	20
547	20230919	100200	4748396	1933	1932	1933	1932	20
548	20230919	100100	4709746	1933	1933	1933	1933	30
549	20230919	100000	4651756	1935	1935	1935	1935	0
550	20230919	095900	4651756	1935	1935	1935	1935	0
551	20230919	095800	4651756	1935	1935	1935	1935	0
552	20230919	095700	4651756	1935	1935	1935	1935	0
553	20230919	095600	4651756	1935	1935	1935	1935	0
554	20230919	095500	4651756	1935	1935	1935	1935	0
555	20230919	095400	4651756	1935	1935	1935	1935	10
556	20230919	095300	4632406	1921	1921	1921	1921	0
557	20230919	095200	4632406	1921	1921	1921	1921	0
558	20230919	095100	4632406	1921	1921	1921	1921	0
559	20230919	095000	4632406	1921	1921	1921	1921	0
560	20230919	094900	4632406	1921	1921	1921	1921	0
561	20230919	094800	4632406	1921	1921	1921	1921	0
562	20230919	094700	4632406	1921	1921	1921	1921	0
563	20230919	094600	4632406	1921	1921	1921	1921	14
564	20230919	094500	4605512	1920	1920	1920	1920	0
565	20230919	094400	4605512	1920	1920	1920	1920	2
566	20230919	094300	4601672	1936	1936	1936	1936	809
567	20230919	094200	3035448	1937	1937	1937	1937	21
568	20230919	094100	2994771	1940	1940	1940	1940	0
569	20230919	094000	2994771	1940	1940	1940	1940	0
570	20230919	093900	2994771	1940	1940	1940	1940	0
571	20230919	093800	2994771	1940	1940	1940	1940	2
572	20230919	093700	2990891	1940	1940	1940	1940	5
573	20230919	093600	2981191	1940	1940	1940	1940	0
574	20230919	093500	2981191	1940	1940	1940	1940	0
575	20230919	093400	2981191	1940	1940	1940	1940	0
576	20230919	093300	2981191	1940	1940	1940	1940	0
577	20230919	093200	2981191	1940	1940	1940	1940	0
578	20230919	093100	2981191	1940	1940	1940	1940	0
579	20230919	093000	2981191	1940	1940	1940	1940	0
580	20230919	092900	2981191	1940	1940	1940	1940	0
581	20230919	092800	2981191	1940	1940	1940	1940	0
582	20230919	092700	2981191	1940	1940	1940	1940	186
583	20230919	092600	2620351	1940	1940	1940	1940	0
584	20230919	092500	2620351	1940	1940	1940	1940	1
585	20230919	092400	2618411	1940	1940	1940	1940	0
586	20230919	092300	2618411	1940	1940	1940	1940	0
587	20230919	092200	2618411	1940	1939	1940	1939	15
588	20230919	092100	2589319	1939	1939	1939	1939	0
589	20230919	092000	2589319	1939	1939	1939	1939	0
590	20230919	091900	2589319	1939	1939	1939	1939	0
591	20230919	091800	2589319	1939	1939	1939	1939	0
592	20230919	091700	2589319	1939	1939	1939	1939	0
593	20230919	091600	2589319	1939	1939	1939	1939	0
594	20230919	091500	2589319	1939	1939	1939	1939	0
595	20230919	091400	2589319	1939	1939	1939	1939	0
596	20230919	091300	2589319	1939	1939	1939	1939	1
597	20230919	091200	2587380	1936	1936	1936	1936	0
598	20230919	091100	2587380	1936	1936	1936	1936	0
599	20230919	091000	2587380	1936	1936	1936	1936	0
600	20230919	090900	2587380	1936	1936	1936	1936	0
601	20230919	090800	2587380	1936	1936	1936	1936	0
602	20230919	090700	2587380	1936	1936	1936	1936	0
603	20230919	090600	2587380	1936	1936	1936	1936	0
604	20230919	090500	2587380	1936	1935	1936	1935	445
605	20230919	090400	1726050	1916	1916	1916	1916	0
606	20230919	090300	1726050	1916	1916	1916	1916	145
607	20230919	090200	1448230	1915	1935	1935	1915	391
608	20230919	090100	696960	1936	1936	1936	1936	0
609	20230919	090000	696960	1936	1936	1936	1936	360