KissMeData/198080/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	200900	37613968	1943	1943	1943	1943	63
3	20230904	200800	37613968	1943	1943	1943	1943	0
4	20230904	200700	37613968	1943	1943	1943	1943	0
5	20230904	200600	37613968	1943	1943	1943	1943	0
6	20230904	200500	37613968	1943	1943	1943	1943	0
7	20230904	200400	37613968	1943	1943	1943	1943	0
8	20230904	200300	37613968	1943	1943	1943	1943	0
9	20230904	200200	37613968	1943	1943	1943	1943	0
10	20230904	200100	37613968	1943	1943	1943	1943	0
11	20230904	200000	37613968	1943	1943	1943	1943	0
12	20230904	195900	37613968	1943	1943	1943	1943	0
13	20230904	195800	37613968	1943	1943	1943	1943	0
14	20230904	195700	37613968	1943	1943	1943	1943	0
15	20230904	195600	37613968	1943	1943	1943	1943	0
16	20230904	195500	37613968	1943	1943	1943	1943	0
17	20230904	195400	37613968	1943	1943	1943	1943	0
18	20230904	195300	37613968	1943	1943	1943	1943	0
19	20230904	195200	37613968	1943	1943	1943	1943	0
20	20230904	195100	37613968	1943	1943	1943	1943	0
21	20230904	195000	37613968	1943	1943	1943	1943	0
22	20230904	194900	37613968	1943	1943	1943	1943	0
23	20230904	194800	37613968	1943	1943	1943	1943	0
24	20230904	194700	37613968	1943	1943	1943	1943	0
25	20230904	194600	37613968	1943	1943	1943	1943	0
26	20230904	194500	37613968	1943	1943	1943	1943	0
27	20230904	194400	37613968	1943	1943	1943	1943	0
28	20230904	194300	37613968	1943	1943	1943	1943	0
29	20230904	194200	37613968	1943	1943	1943	1943	0
30	20230904	194100	37613968	1943	1943	1943	1943	0
31	20230904	194000	37613968	1943	1943	1943	1943	0
32	20230904	193900	37613968	1943	1943	1943	1943	63
33	20230904	193800	37613968	1943	1943	1943	1943	0
34	20230904	193700	37613968	1943	1943	1943	1943	0
35	20230904	193600	37613968	1943	1943	1943	1943	0
36	20230904	193500	37613968	1943	1943	1943	1943	0
37	20230904	193400	37613968	1943	1943	1943	1943	0
38	20230904	193300	37613968	1943	1943	1943	1943	0
39	20230904	193200	37613968	1943	1943	1943	1943	0
40	20230904	193100	37613968	1943	1943	1943	1943	0
41	20230904	193000	37613968	1943	1943	1943	1943	0
42	20230904	192900	37613968	1943	1943	1943	1943	0
43	20230904	192800	37613968	1943	1943	1943	1943	0
44	20230904	192700	37613968	1943	1943	1943	1943	0
45	20230904	192600	37613968	1943	1943	1943	1943	0
46	20230904	192500	37613968	1943	1943	1943	1943	0
47	20230904	192400	37613968	1943	1943	1943	1943	0
48	20230904	192300	37613968	1943	1943	1943	1943	0
49	20230904	192200	37613968	1943	1943	1943	1943	0
50	20230904	192100	37613968	1943	1943	1943	1943	0
51	20230904	192000	37613968	1943	1943	1943	1943	0
52	20230904	191900	37613968	1943	1943	1943	1943	0
53	20230904	191800	37613968	1943	1943	1943	1943	0
54	20230904	191700	37613968	1943	1943	1943	1943	0
55	20230904	191600	37613968	1943	1943	1943	1943	0
56	20230904	191500	37613968	1943	1943	1943	1943	0
57	20230904	191400	37613968	1943	1943	1943	1943	0
58	20230904	191300	37613968	1943	1943	1943	1943	0
59	20230904	191200	37613968	1943	1943	1943	1943	0
60	20230904	191100	37613968	1943	1943	1943	1943	0
61	20230904	191000	37613968	1943	1943	1943	1943	0
62	20230904	190900	37613968	1943	1943	1943	1943	63
63	20230904	190800	37613968	1943	1943	1943	1943	0
64	20230904	190700	37613968	1943	1943	1943	1943	0
65	20230904	190600	37613968	1943	1943	1943	1943	0
66	20230904	190500	37613968	1943	1943	1943	1943	0
67	20230904	190400	37613968	1943	1943	1943	1943	0
68	20230904	190300	37613968	1943	1943	1943	1943	0
69	20230904	190200	37613968	1943	1943	1943	1943	0
70	20230904	190100	37613968	1943	1943	1943	1943	0
71	20230904	190000	37613968	1943	1943	1943	1943	0
72	20230904	185900	37613968	1943	1943	1943	1943	0
73	20230904	185800	37613968	1943	1943	1943	1943	0
74	20230904	185700	37613968	1943	1943	1943	1943	0
75	20230904	185600	37613968	1943	1943	1943	1943	0
76	20230904	185500	37613968	1943	1943	1943	1943	0
77	20230904	185400	37613968	1943	1943	1943	1943	0
78	20230904	185300	37613968	1943	1943	1943	1943	0
79	20230904	185200	37613968	1943	1943	1943	1943	0
80	20230904	185100	37613968	1943	1943	1943	1943	0
81	20230904	185000	37613968	1943	1943	1943	1943	0
82	20230904	184900	37613968	1943	1943	1943	1943	0
83	20230904	184800	37613968	1943	1943	1943	1943	0
84	20230904	184700	37613968	1943	1943	1943	1943	0
85	20230904	184600	37613968	1943	1943	1943	1943	0
86	20230904	184500	37613968	1943	1943	1943	1943	0
87	20230904	184400	37613968	1943	1943	1943	1943	0
88	20230904	184300	37613968	1943	1943	1943	1943	0
89	20230904	184200	37613968	1943	1943	1943	1943	0
90	20230904	184100	37613968	1943	1943	1943	1943	0
91	20230904	184000	37613968	1943	1943	1943	1943	0
92	20230904	183900	37613968	1943	1943	1943	1943	63
93	20230904	183800	37613968	1943	1943	1943	1943	0
94	20230904	183700	37613968	1943	1943	1943	1943	0
95	20230904	183600	37613968	1943	1943	1943	1943	0
96	20230904	183500	37613968	1943	1943	1943	1943	0
97	20230904	183400	37613968	1943	1943	1943	1943	0
98	20230904	183300	37613968	1943	1943	1943	1943	0
99	20230904	183200	37613968	1943	1943	1943	1943	0
100	20230904	183100	37613968	1943	1943	1943	1943	0
101	20230904	183000	37613968	1943	1943	1943	1943	0
102	20230904	182900	37613968	1943	1943	1943	1943	0
103	20230904	182800	37613968	1943	1943	1943	1943	0
104	20230904	182700	37613968	1943	1943	1943	1943	0
105	20230904	182600	37613968	1943	1943	1943	1943	0
106	20230904	182500	37613968	1943	1943	1943	1943	0
107	20230904	182400	37613968	1943	1943	1943	1943	0
108	20230904	182300	37613968	1943	1943	1943	1943	0
109	20230904	182200	37613968	1943	1943	1943	1943	0
110	20230904	182100	37613968	1943	1943	1943	1943	0
111	20230904	182000	37613968	1943	1943	1943	1943	0
112	20230904	181900	37613968	1943	1943	1943	1943	0
113	20230904	181800	37613968	1943	1943	1943	1943	0
114	20230904	181700	37613968	1943	1943	1943	1943	0
115	20230904	181600	37613968	1943	1943	1943	1943	0
116	20230904	181500	37613968	1943	1943	1943	1943	0
117	20230904	181400	37613968	1943	1943	1943	1943	0
118	20230904	181300	37613968	1943	1943	1943	1943	0
119	20230904	181200	37613968	1943	1943	1943	1943	0
120	20230904	181100	37613968	1943	1943	1943	1943	0
121	20230904	181000	37613968	1943	1943	1943	1943	0
122	20230904	180900	37613968	1943	1943	1943	1943	63
123	20230904	180800	37613968	1943	1943	1943	1943	0
124	20230904	180700	37613968	1943	1943	1943	1943	0
125	20230904	180600	37613968	1943	1943	1943	1943	0
126	20230904	180500	37613968	1943	1943	1943	1943	0
127	20230904	180400	37613968	1943	1943	1943	1943	0
128	20230904	180300	37613968	1943	1943	1943	1943	0
129	20230904	180200	37613968	1943	1943	1943	1943	0
130	20230904	180100	37613968	1943	1943	1943	1943	0
131	20230904	180000	37613968	1943	1943	1943	1943	0
132	20230904	175900	37613968	1943	1943	1943	1943	0
133	20230904	175800	37613968	1943	1943	1943	1943	0
134	20230904	175700	37613968	1943	1943	1943	1943	0
135	20230904	175600	37613968	1943	1943	1943	1943	0
136	20230904	175500	37613968	1943	1943	1943	1943	0
137	20230904	175400	37613968	1943	1943	1943	1943	0
138	20230904	175300	37613968	1943	1943	1943	1943	0
139	20230904	175200	37613968	1943	1943	1943	1943	0
140	20230904	175100	37613968	1943	1943	1943	1943	0
141	20230904	175000	37613968	1943	1943	1943	1943	0
142	20230904	174900	37613968	1943	1943	1943	1943	0
143	20230904	174800	37613968	1943	1943	1943	1943	0
144	20230904	174700	37613968	1943	1943	1943	1943	0
145	20230904	174600	37613968	1943	1943	1943	1943	0
146	20230904	174500	37613968	1943	1943	1943	1943	0
147	20230904	174400	37613968	1943	1943	1943	1943	0
148	20230904	174300	37613968	1943	1943	1943	1943	0
149	20230904	174200	37613968	1943	1943	1943	1943	0
150	20230904	174100	37613968	1943	1943	1943	1943	0
151	20230904	174000	37613968	1943	1943	1943	1943	0
152	20230904	173900	37613968	1943	1943	1943	1943	63
153	20230904	173800	37613968	1943	1943	1943	1943	0
154	20230904	173700	37613968	1943	1943	1943	1943	0
155	20230904	173600	37613968	1943	1943	1943	1943	0
156	20230904	173500	37613968	1943	1943	1943	1943	0
157	20230904	173400	37613968	1943	1943	1943	1943	0
158	20230904	173300	37613968	1943	1943	1943	1943	0
159	20230904	173200	37613968	1943	1943	1943	1943	0
160	20230904	173100	37613968	1943	1943	1943	1943	0
161	20230904	173000	37613968	1943	1943	1943	1943	0
162	20230904	172900	37613968	1943	1943	1943	1943	0
163	20230904	172800	37613968	1943	1943	1943	1943	0
164	20230904	172700	37613968	1943	1943	1943	1943	0
165	20230904	172600	37613968	1943	1943	1943	1943	0
166	20230904	172500	37613968	1943	1943	1943	1943	0
167	20230904	172400	37613968	1943	1943	1943	1943	0
168	20230904	172300	37613968	1943	1943	1943	1943	0
169	20230904	172200	37613968	1943	1943	1943	1943	0
170	20230904	172100	37613968	1943	1943	1943	1943	0
171	20230904	172000	37613968	1943	1943	1943	1943	0
172	20230904	171900	37613968	1943	1943	1943	1943	0
173	20230904	171800	37613968	1943	1943	1943	1943	0
174	20230904	171700	37613968	1943	1943	1943	1943	0
175	20230904	171600	37613968	1943	1943	1943	1943	0
176	20230904	171500	37613968	1943	1943	1943	1943	0
177	20230904	171400	37613968	1943	1943	1943	1943	0
178	20230904	171300	37613968	1943	1943	1943	1943	0
179	20230904	171200	37613968	1943	1943	1943	1943	0
180	20230904	171100	37613968	1943	1943	1943	1943	0
181	20230904	171000	37613968	1943	1943	1943	1943	0
182	20230904	170900	37613968	1943	1943	1943	1943	63
183	20230904	170800	37613968	1943	1943	1943	1943	0
184	20230904	170700	37613968	1943	1943	1943	1943	0
185	20230904	170600	37613968	1943	1943	1943	1943	0
186	20230904	170500	37613968	1943	1943	1943	1943	0
187	20230904	170400	37613968	1943	1943	1943	1943	0
188	20230904	170300	37613968	1943	1943	1943	1943	0
189	20230904	170200	37613968	1943	1943	1943	1943	0
190	20230904	170100	37613968	1943	1943	1943	1943	0
191	20230904	170000	37613968	1943	1943	1943	1943	0
192	20230904	165900	37613968	1943	1943	1943	1943	0
193	20230904	165800	37613968	1943	1943	1943	1943	0
194	20230904	165700	37613968	1943	1943	1943	1943	0
195	20230904	165600	37613968	1943	1943	1943	1943	0
196	20230904	165500	37613968	1943	1943	1943	1943	0
197	20230904	165400	37613968	1943	1943	1943	1943	0
198	20230904	165300	37613968	1943	1943	1943	1943	0
199	20230904	165200	37613968	1943	1943	1943	1943	0
200	20230904	165100	37613968	1943	1943	1943	1943	0
201	20230904	165000	37613968	1943	1943	1943	1943	0
202	20230904	164900	37613968	1943	1943	1943	1943	0
203	20230904	164800	37613968	1943	1943	1943	1943	0
204	20230904	164700	37613968	1943	1943	1943	1943	0
205	20230904	164600	37613968	1943	1943	1943	1943	0
206	20230904	164500	37613968	1943	1943	1943	1943	0
207	20230904	164400	37613968	1943	1943	1943	1943	0
208	20230904	164300	37613968	1943	1943	1943	1943	0
209	20230904	164200	37613968	1943	1943	1943	1943	0
210	20230904	164100	37613968	1943	1943	1943	1943	0
211	20230904	164000	37613968	1943	1943	1943	1943	0
212	20230904	163900	37613968	1943	1943	1943	1943	63
213	20230904	163800	37613968	1943	1943	1943	1943	0
214	20230904	163700	37613968	1943	1943	1943	1943	0
215	20230904	163600	37613968	1943	1943	1943	1943	0
216	20230904	163500	37613968	1943	1943	1943	1943	0
217	20230904	163400	37613968	1943	1943	1943	1943	0
218	20230904	163300	37613968	1943	1943	1943	1943	0
219	20230904	163200	37613968	1943	1943	1943	1943	0
220	20230904	163100	37613968	1943	1943	1943	1943	0
221	20230904	163000	37613968	1943	1943	1943	1943	0
222	20230904	162900	37613968	1943	1943	1943	1943	0
223	20230904	162800	37613968	1943	1943	1943	1943	0
224	20230904	162700	37613968	1943	1943	1943	1943	0
225	20230904	162600	37613968	1943	1943	1943	1943	0
226	20230904	162500	37613968	1943	1943	1943	1943	0
227	20230904	162400	37613968	1943	1943	1943	1943	0
228	20230904	162300	37613968	1943	1943	1943	1943	0
229	20230904	162200	37613968	1943	1943	1943	1943	0
230	20230904	162100	37613968	1943	1943	1943	1943	0
231	20230904	162000	37613968	1943	1943	1943	1943	0
232	20230904	161900	37613968	1943	1943	1943	1943	0
233	20230904	161800	37613968	1943	1943	1943	1943	0
234	20230904	161700	37613968	1943	1943	1943	1943	0
235	20230904	161600	37613968	1943	1943	1943	1943	0
236	20230904	161500	37613968	1943	1943	1943	1943	0
237	20230904	161400	37613968	1943	1943	1943	1943	0
238	20230904	161300	37613968	1943	1943	1943	1943	0
239	20230904	161200	37613968	1943	1943	1943	1943	0
240	20230904	161100	37613968	1943	1943	1943	1943	0
241	20230904	161000	37613968	1943	1943	1943	1943	0
242	20230904	160900	37613968	1943	1943	1943	1943	63
243	20230904	160800	37613968	1943	1943	1943	1943	0
244	20230904	160700	37613968	1943	1943	1943	1943	0
245	20230904	160600	37613968	1943	1943	1943	1943	0
246	20230904	160500	37613968	1943	1943	1943	1943	0
247	20230904	160400	37613968	1943	1943	1943	1943	0
248	20230904	160300	37613968	1943	1943	1943	1943	0
249	20230904	160200	37613968	1943	1943	1943	1943	0
250	20230904	160100	37613968	1943	1943	1943	1943	0
251	20230904	160000	37613968	1943	1943	1943	1943	0
252	20230904	155900	37613968	1943	1943	1943	1943	0
253	20230904	155800	37613968	1943	1943	1943	1943	0
254	20230904	155700	37613968	1943	1943	1943	1943	0
255	20230904	155600	37613968	1943	1943	1943	1943	0
256	20230904	155500	37613968	1943	1943	1943	1943	0
257	20230904	155400	37613968	1943	1943	1943	1943	0
258	20230904	155300	37613968	1943	1943	1943	1943	0
259	20230904	155200	37613968	1943	1943	1943	1943	0
260	20230904	155100	37613968	1943	1943	1943	1943	0
261	20230904	155000	37613968	1943	1943	1943	1943	0
262	20230904	154900	37613968	1943	1943	1943	1943	0
263	20230904	154800	37613968	1943	1943	1943	1943	0
264	20230904	154700	37613968	1943	1943	1943	1943	0
265	20230904	154600	37613968	1943	1943	1943	1943	0
266	20230904	154500	37613968	1943	1943	1943	1943	0
267	20230904	154400	37613968	1943	1943	1943	1943	0
268	20230904	154300	37613968	1943	1943	1943	1943	0
269	20230904	154200	37613968	1943	1943	1943	1943	0
270	20230904	154100	37613968	1943	1943	1943	1943	0
271	20230904	154000	37613968	1943	1943	1943	1943	0
272	20230904	153900	37613968	1943	1943	1943	1943	63
273	20230904	153800	37613968	1943	1943	1943	1943	0
274	20230904	153700	37613968	1943	1943	1943	1943	0
275	20230904	153600	37613968	1943	1943	1943	1943	0
276	20230904	153500	37613968	1943	1943	1943	1943	0
277	20230904	153400	37613968	1943	1943	1943	1943	0
278	20230904	153300	37613968	1943	1943	1943	1943	0
279	20230904	153200	37613968	1943	1943	1943	1943	0
280	20230904	153100	37613968	1943	1943	1943	1943	0
281	20230904	153000	37613968	1943	1943	1943	1943	63
282	20230904	152900	37491559	1944	1944	1944	1944	0
283	20230904	152800	37491559	1944	1944	1944	1944	0
284	20230904	152700	37491559	1944	1944	1944	1944	0
285	20230904	152600	37491559	1944	1944	1944	1944	0
286	20230904	152500	37491559	1944	1944	1944	1944	0
287	20230904	152400	37491559	1944	1944	1944	1944	0
288	20230904	152300	37491559	1944	1944	1944	1944	0
289	20230904	152200	37491559	1944	1944	1944	1944	0
290	20230904	152100	37491559	1944	1944	1944	1944	0
291	20230904	152000	37491559	1944	1944	1944	1944	0
292	20230904	151900	37491559	1944	1944	1944	1944	9
293	20230904	151800	37474063	1944	1944	1944	1944	1
294	20230904	151700	37472119	1944	1944	1944	1944	0
295	20230904	151600	37472119	1944	1944	1944	1944	0
296	20230904	151500	37472119	1944	1944	1944	1944	0
297	20230904	151400	37472119	1944	1944	1944	1944	0
298	20230904	151300	37472119	1944	1944	1944	1944	514
299	20230904	151200	36472903	1944	1944	1944	1944	0
300	20230904	151100	36472903	1944	1944	1944	1944	0
301	20230904	151000	36472903	1944	1944	1944	1944	0
302	20230904	150900	36472903	1944	1944	1944	1944	0
303	20230904	150800	36472903	1944	1944	1944	1944	0
304	20230904	150700	36472903	1944	1944	1944	1944	0
305	20230904	150600	36472903	1944	1944	1944	1944	0
306	20230904	150500	36472903	1944	1944	1944	1944	0
307	20230904	150400	36472903	1944	1944	1944	1944	0
308	20230904	150300	36472903	1944	1944	1944	1944	298
309	20230904	150200	35893591	1950	1950	1950	1950	12
310	20230904	150100	35870191	1949	1949	1949	1949	205
311	20230904	150000	35470646	1945	1945	1945	1945	1
312	20230904	145900	35468701	1945	1945	1945	1945	1
313	20230904	145800	35466756	1945	1945	1945	1945	79
314	20230904	145700	35313101	1950	1950	1950	1950	0
315	20230904	145600	35313101	1950	1950	1950	1950	0
316	20230904	145500	35313101	1950	1950	1950	1950	0
317	20230904	145400	35313101	1950	1950	1950	1950	0
318	20230904	145300	35313101	1950	1950	1950	1950	0
319	20230904	145200	35313101	1950	1950	1950	1950	0
320	20230904	145100	35313101	1950	1950	1950	1950	0
321	20230904	145000	35313101	1950	1950	1950	1950	0
322	20230904	144900	35313101	1950	1950	1950	1950	0
323	20230904	144800	35313101	1950	1950	1950	1950	0
324	20230904	144700	35313101	1950	1950	1950	1950	0
325	20230904	144600	35313101	1950	1950	1950	1950	0
326	20230904	144500	35313101	1950	1950	1950	1950	0
327	20230904	144400	35313101	1950	1950	1950	1950	0
328	20230904	144300	35313101	1950	1950	1950	1950	0
329	20230904	144200	35313101	1950	1950	1950	1950	0
330	20230904	144100	35313101	1950	1950	1950	1950	1
331	20230904	144000	35311151	1944	1945	1945	1944	95
332	20230904	143900	35126397	1950	1945	1950	1945	11
333	20230904	143800	35104997	1950	1950	1950	1950	0
334	20230904	143700	35104997	1950	1950	1950	1950	0
335	20230904	143600	35104997	1950	1950	1950	1950	0
336	20230904	143500	35104997	1950	1950	1950	1950	0
337	20230904	143400	35104997	1950	1950	1950	1950	0
338	20230904	143300	35104997	1950	1950	1950	1950	100
339	20230904	143200	34909997	1945	1945	1945	1945	0
340	20230904	143100	34909997	1945	1945	1945	1945	0
341	20230904	143000	34909997	1945	1945	1945	1945	0
342	20230904	142900	34909997	1945	1945	1945	1945	0
343	20230904	142800	34909997	1945	1946	1946	1945	9
344	20230904	142700	34892491	1951	1951	1951	1951	0
345	20230904	142600	34892491	1951	1951	1951	1951	10
346	20230904	142500	34872981	1947	1947	1947	1947	0
347	20230904	142400	34872981	1947	1947	1947	1947	1
348	20230904	142300	34871034	1948	1948	1948	1948	0
349	20230904	142200	34871034	1948	1949	1951	1948	1004
350	20230904	142100	32912258	1949	1949	1949	1949	0
351	20230904	142000	32912258	1949	1949	1949	1949	0
352	20230904	141900	32912258	1949	1949	1949	1949	0
353	20230904	141800	32912258	1949	1949	1949	1949	0
354	20230904	141700	32912258	1949	1949	1949	1949	0
355	20230904	141600	32912258	1949	1949	1949	1949	0
356	20230904	141500	32912258	1949	1949	1949	1949	0
357	20230904	141400	32912258	1949	1949	1949	1949	0
358	20230904	141300	32912258	1949	1949	1949	1949	0
359	20230904	141200	32912258	1949	1949	1949	1949	6
360	20230904	141100	32900564	1950	1950	1950	1950	0
361	20230904	141000	32900564	1950	1951	1951	1950	2
362	20230904	140900	32896663	1953	1953	1953	1953	0
363	20230904	140800	32896663	1953	1953	1953	1953	0
364	20230904	140700	32896663	1953	1953	1953	1953	0
365	20230904	140600	32896663	1953	1952	1953	1952	15
366	20230904	140500	32867375	1949	1949	1949	1949	0
367	20230904	140400	32867375	1949	1949	1949	1949	0
368	20230904	140300	32867375	1949	1949	1949	1949	0
369	20230904	140200	32867375	1949	1949	1949	1949	0
370	20230904	140100	32867375	1949	1949	1949	1949	0
371	20230904	140000	32867375	1949	1949	1949	1949	0
372	20230904	135900	32867375	1949	1949	1949	1949	0
373	20230904	135800	32867375	1949	1949	1949	1949	0
374	20230904	135700	32867375	1949	1949	1949	1949	2
375	20230904	135600	32863477	1949	1949	1949	1949	0
376	20230904	135500	32863477	1949	1949	1949	1949	1065
377	20230904	135400	30787792	1949	1949	1949	1949	0
378	20230904	135300	30787792	1949	1955	1955	1949	3388
379	20230904	135200	24176647	1956	1956	1956	1956	0
380	20230904	135100	24176647	1956	1956	1956	1956	0
381	20230904	135000	24176647	1956	1956	1956	1956	0
382	20230904	134900	24176647	1956	1956	1956	1956	0
383	20230904	134800	24176647	1956	1956	1956	1956	0
384	20230904	134700	24176647	1956	1956	1956	1956	0
385	20230904	134600	24176647	1956	1956	1956	1956	0
386	20230904	134500	24176647	1956	1956	1956	1956	0
387	20230904	134400	24176647	1956	1956	1956	1956	0
388	20230904	134300	24176647	1956	1956	1956	1956	0
389	20230904	134200	24176647	1956	1960	1960	1956	1436
390	20230904	134100	21366434	1961	1961	1961	1961	0
391	20230904	134000	21366434	1961	1961	1961	1961	0
392	20230904	133900	21366434	1961	1961	1961	1961	0
393	20230904	133800	21366434	1961	1961	1961	1961	0
394	20230904	133700	21366434	1961	1961	1961	1961	0
395	20230904	133600	21366434	1961	1961	1961	1961	0
396	20230904	133500	21366434	1961	1961	1961	1961	0
397	20230904	133400	21366434	1961	1961	1961	1961	0
398	20230904	133300	21366434	1961	1961	1961	1961	0
399	20230904	133200	21366434	1961	1961	1961	1961	0
400	20230904	133100	21366434	1961	1961	1961	1961	0
401	20230904	133000	21366434	1961	1961	1961	1961	0
402	20230904	132900	21366434	1961	1961	1961	1961	0
403	20230904	132800	21366434	1961	1961	1961	1961	0
404	20230904	132700	21366434	1961	1961	1961	1961	0
405	20230904	132600	21366434	1961	1961	1961	1961	0
406	20230904	132500	21366434	1961	1961	1961	1961	0
407	20230904	132400	21366434	1961	1961	1961	1961	1
408	20230904	132300	21364473	1960	1960	1960	1960	0
409	20230904	132200	21364473	1960	1960	1960	1960	0
410	20230904	132100	21364473	1960	1960	1960	1960	0
411	20230904	132000	21364473	1960	1960	1960	1960	0
412	20230904	131900	21364473	1960	1960	1960	1960	0
413	20230904	131800	21364473	1960	1960	1960	1960	0
414	20230904	131700	21364473	1960	1960	1960	1960	0
415	20230904	131600	21364473	1960	1960	1960	1960	0
416	20230904	131500	21364473	1960	1960	1960	1960	0
417	20230904	131400	21364473	1960	1960	1960	1960	11
418	20230904	131300	21342913	1960	1960	1960	1960	0
419	20230904	131200	21342913	1960	1960	1960	1960	0
420	20230904	131100	21342913	1960	1960	1960	1960	0
421	20230904	131000	21342913	1960	1960	1960	1960	0
422	20230904	130900	21342913	1960	1960	1960	1960	0
423	20230904	130800	21342913	1960	1960	1960	1960	0
424	20230904	130700	21342913	1960	1960	1960	1960	0
425	20230904	130600	21342913	1960	1957	1960	1957	2
426	20230904	130500	21338996	1957	1957	1957	1957	0
427	20230904	130400	21338996	1957	1957	1957	1957	0
428	20230904	130300	21338996	1957	1957	1957	1957	0
429	20230904	130200	21338996	1957	1957	1957	1957	0
430	20230904	130100	21338996	1957	1957	1957	1957	0
431	20230904	130000	21338996	1957	1957	1957	1957	0
432	20230904	125900	21338996	1957	1957	1957	1957	0
433	20230904	125800	21338996	1957	1957	1957	1957	0
434	20230904	125700	21338996	1957	1957	1957	1957	0
435	20230904	125600	21338996	1957	1957	1957	1957	0
436	20230904	125500	21338996	1957	1957	1957	1957	0
437	20230904	125400	21338996	1957	1957	1957	1957	0
438	20230904	125300	21338996	1957	1957	1957	1957	0
439	20230904	125200	21338996	1957	1957	1957	1957	0
440	20230904	125100	21338996	1957	1957	1957	1957	0
441	20230904	125000	21338996	1957	1957	1957	1957	0
442	20230904	124900	21338996	1957	1957	1961	1957	23
443	20230904	124800	21293911	1957	1957	1957	1957	0
444	20230904	124700	21293911	1957	1957	1957	1957	20
445	20230904	124600	21254771	1957	1957	1957	1957	0
446	20230904	124500	21254771	1957	1957	1957	1957	0
447	20230904	124400	21254771	1957	1957	1957	1957	0
448	20230904	124300	21254771	1957	1957	1957	1957	0
449	20230904	124200	21254771	1957	1957	1957	1957	0
450	20230904	124100	21254771	1957	1957	1957	1957	0
451	20230904	124000	21254771	1957	1957	1957	1957	0
452	20230904	123900	21254771	1957	1957	1957	1957	0
453	20230904	123800	21254771	1957	1957	1957	1957	0
454	20230904	123700	21254771	1957	1957	1957	1957	1
455	20230904	123600	21252814	1958	1958	1958	1958	0
456	20230904	123500	21252814	1958	1958	1958	1958	0
457	20230904	123400	21252814	1958	1958	1958	1958	0
458	20230904	123300	21252814	1958	1958	1958	1958	0
459	20230904	123200	21252814	1958	1958	1958	1958	0
460	20230904	123100	21252814	1958	1958	1958	1958	0
461	20230904	123000	21252814	1958	1958	1958	1958	11
462	20230904	122900	21231276	1959	1959	1959	1959	0
463	20230904	122800	21231276	1959	1959	1959	1959	0
464	20230904	122700	21231276	1959	1959	1959	1959	11
465	20230904	122600	21209727	1960	1960	1960	1960	0
466	20230904	122500	21209727	1960	1960	1960	1960	0
467	20230904	122400	21209727	1960	1960	1960	1960	0
468	20230904	122300	21209727	1960	1960	1960	1960	0
469	20230904	122200	21209727	1960	1960	1960	1960	5
470	20230904	122100	21199927	1961	1961	1961	1961	10
471	20230904	122000	21180317	1965	1964	1965	1964	12
472	20230904	121900	21156738	1962	1962	1962	1962	1
473	20230904	121800	21154776	1957	1957	1957	1957	0
474	20230904	121700	21154776	1957	1957	1957	1957	0
475	20230904	121600	21154776	1957	1957	1957	1957	0
476	20230904	121500	21154776	1957	1957	1957	1957	0
477	20230904	121400	21154776	1957	1957	1957	1957	0
478	20230904	121300	21154776	1957	1957	1957	1957	400
479	20230904	121200	20371976	1957	1957	1957	1957	0
480	20230904	121100	20371976	1957	1957	1957	1957	0
481	20230904	121000	20371976	1957	1957	1957	1957	0
482	20230904	120900	20371976	1957	1957	1957	1957	0
483	20230904	120800	20371976	1957	1957	1957	1957	0
484	20230904	120700	20371976	1957	1957	1957	1957	0
485	20230904	120600	20371976	1957	1957	1957	1957	2
486	20230904	120500	20368062	1957	1957	1957	1957	0
487	20230904	120400	20368062	1957	1957	1957	1957	0
488	20230904	120300	20368062	1957	1957	1957	1957	0
489	20230904	120200	20368062	1957	1957	1957	1957	0
490	20230904	120100	20368062	1957	1957	1957	1957	0
491	20230904	120000	20368062	1957	1957	1957	1957	0
492	20230904	115900	20368062	1957	1957	1957	1957	0
493	20230904	115800	20368062	1957	1957	1957	1957	0
494	20230904	115700	20368062	1957	1957	1957	1957	0
495	20230904	115600	20368062	1957	1957	1957	1957	0
496	20230904	115500	20368062	1957	1957	1957	1957	0
497	20230904	115400	20368062	1957	1957	1957	1957	0
498	20230904	115300	20368062	1957	1957	1957	1957	0
499	20230904	115200	20368062	1957	1957	1957	1957	1
500	20230904	115100	20366105	1952	1952	1952	1952	0
501	20230904	115000	20366105	1952	1952	1952	1952	1
502	20230904	114900	20364153	1962	1962	1962	1962	0
503	20230904	114800	20364153	1962	1962	1962	1962	0
504	20230904	114700	20364153	1962	1962	1962	1962	0
505	20230904	114600	20364153	1962	1962	1962	1962	0
506	20230904	114500	20364153	1962	1962	1962	1962	0
507	20230904	114400	20364153	1962	1962	1962	1962	0
508	20230904	114300	20364153	1962	1962	1962	1962	0
509	20230904	114200	20364153	1962	1962	1962	1962	0
510	20230904	114100	20364153	1962	1962	1962	1962	0
511	20230904	114000	20364153	1962	1962	1962	1962	0
512	20230904	113900	20364153	1962	1962	1962	1962	0
513	20230904	113800	20364153	1962	1962	1962	1962	0
514	20230904	113700	20364153	1962	1962	1962	1962	0
515	20230904	113600	20364153	1962	1962	1962	1962	0
516	20230904	113500	20364153	1962	1955	1962	1955	303
517	20230904	113400	19769688	1955	1955	1955	1955	0
518	20230904	113300	19769688	1955	1955	1955	1955	300
519	20230904	113200	19183188	1955	1955	1955	1955	0
520	20230904	113100	19183188	1955	1955	1955	1955	0
521	20230904	113000	19183188	1955	1955	1955	1955	0
522	20230904	112900	19183188	1955	1955	1955	1955	0
523	20230904	112800	19183188	1955	1955	1955	1955	0
524	20230904	112700	19183188	1955	1955	1955	1955	0
525	20230904	112600	19183188	1955	1955	1955	1955	0
526	20230904	112500	19183188	1955	1955	1955	1955	0
527	20230904	112400	19183188	1955	1955	1955	1955	0
528	20230904	112300	19183188	1955	1955	1955	1955	40
529	20230904	112200	19104988	1955	1955	1955	1955	187
530	20230904	112100	18739403	1955	1955	1955	1955	0
531	20230904	112000	18739403	1955	1955	1955	1955	0
532	20230904	111900	18739403	1955	1955	1955	1955	0
533	20230904	111800	18739403	1955	1955	1955	1955	0
534	20230904	111700	18739403	1955	1955	1955	1955	0
535	20230904	111600	18739403	1955	1955	1955	1955	0
536	20230904	111500	18739403	1955	1955	1955	1955	0
537	20230904	111400	18739403	1955	1955	1955	1955	0
538	20230904	111300	18739403	1955	1955	1955	1955	0
539	20230904	111200	18739403	1955	1955	1955	1955	0
540	20230904	111100	18739403	1955	1955	1955	1955	0
541	20230904	111000	18739403	1955	1955	1955	1955	0
542	20230904	110900	18739403	1955	1955	1955	1955	0
543	20230904	110800	18739403	1955	1955	1955	1955	0
544	20230904	110700	18739403	1955	1955	1955	1955	0
545	20230904	110600	18739403	1955	1955	1955	1955	0
546	20230904	110500	18739403	1955	1955	1955	1955	0
547	20230904	110400	18739403	1955	1955	1955	1955	0
548	20230904	110300	18739403	1955	1955	1955	1955	0
549	20230904	110200	18739403	1955	1955	1955	1955	0
550	20230904	110100	18739403	1955	1955	1955	1955	402
551	20230904	110000	17953493	1955	1955	1955	1955	1065
552	20230904	105900	15871418	1950	1954	1954	1950	2065
553	20230904	105800	11840408	1950	1950	1950	1950	0
554	20230904	105700	11840408	1950	1958	1958	1950	3531
555	20230904	105600	4935911	1959	1962	1962	1959	1388
556	20230904	105500	2215365	1962	1963	1963	1962	49
557	20230904	105400	2119222	1964	1964	1964	1964	1
558	20230904	105300	2117258	1966	1966	1966	1966	0
559	20230904	105200	2117258	1966	1966	1966	1966	0
560	20230904	105100	2117258	1966	1966	1966	1966	0
561	20230904	105000	2117258	1966	1966	1966	1966	0
562	20230904	104900	2117258	1966	1966	1966	1966	0
563	20230904	104800	2117258	1966	1966	1966	1966	0
564	20230904	104700	2117258	1966	1966	1966	1966	0
565	20230904	104600	2117258	1966	1966	1966	1966	0
566	20230904	104500	2117258	1966	1966	1966	1966	0
567	20230904	104400	2117258	1966	1966	1966	1966	20
568	20230904	104300	2077938	1963	1963	1963	1963	0
569	20230904	104200	2077938	1963	1963	1963	1963	0
570	20230904	104100	2077938	1963	1963	1963	1963	0
571	20230904	104000	2077938	1963	1963	1963	1963	0
572	20230904	103900	2077938	1963	1963	1963	1963	0
573	20230904	103800	2077938	1963	1963	1963	1963	20
574	20230904	103700	2038678	1967	1967	1967	1967	0
575	20230904	103600	2038678	1967	1967	1967	1967	0
576	20230904	103500	2038678	1967	1968	1968	1964	46
577	20230904	103400	1948317	1965	1968	1968	1965	51
578	20230904	103300	1848099	1965	1965	1965	1965	0
579	20230904	103200	1848099	1965	1965	1965	1965	0
580	20230904	103100	1848099	1965	1965	1965	1965	1
581	20230904	103000	1846134	1968	1968	1968	1968	0
582	20230904	102900	1846134	1968	1968	1968	1968	0
583	20230904	102800	1846134	1968	1968	1968	1968	0
584	20230904	102700	1846134	1968	1968	1968	1968	0
585	20230904	102600	1846134	1968	1968	1968	1968	0
586	20230904	102500	1846134	1968	1968	1968	1968	0
587	20230904	102400	1846134	1968	1968	1968	1968	1
588	20230904	102300	1844166	1968	1968	1968	1968	0
589	20230904	102200	1844166	1968	1968	1968	1968	1
590	20230904	102100	1842198	1968	1968	1968	1968	0
591	20230904	102000	1842198	1968	1968	1968	1968	0
592	20230904	101900	1842198	1968	1965	1968	1965	18
593	20230904	101800	1806825	1965	1966	1966	1965	60
594	20230904	101700	1688896	1966	1967	1967	1966	419
595	20230904	101600	865131	1966	1966	1966	1966	0
596	20230904	101500	865131	1966	1967	1967	1966	80
597	20230904	101400	707850	1967	1967	1967	1967	1
598	20230904	101300	705883	1966	1967	1967	1966	100
599	20230904	101200	509221	1971	1971	1971	1971	10
600	20230904	101100	489511	1971	1971	1971	1971	0
601	20230904	101000	489511	1971	1971	1971	1971	0
602	20230904	100900	489511	1971	1971	1971	1971	0
603	20230904	100800	489511	1971	1971	1971	1971	1
604	20230904	100700	487540	1971	1971	1971	1971	0
605	20230904	100600	487540	1971	1971	1971	1971	0
606	20230904	100500	487540	1971	1971	1971	1971	2
607	20230904	100400	483598	1973	1973	1973	1973	0
608	20230904	100300	483598	1973	1973	1973	1973	0
609	20230904	100200	483598	1973	1973	1973	1973	0
610	20230904	100100	483598	1973	1973	1973	1973	0
611	20230904	100000	483598	1973	1973	1973	1973	0
612	20230904	095900	483598	1973	1973	1973	1973	0
613	20230904	095800	483598	1973	1973	1973	1973	0
614	20230904	095700	483598	1973	1973	1973	1973	0
615	20230904	095600	483598	1973	1973	1973	1973	0
616	20230904	095500	483598	1973	1973	1973	1973	0
617	20230904	095400	483598	1973	1973	1973	1973	0
618	20230904	095300	483598	1973	1973	1973	1973	0
619	20230904	095200	483598	1973	1973	1973	1973	0
620	20230904	095100	483598	1973	1973	1973	1973	0
621	20230904	095000	483598	1973	1973	1973	1973	0
622	20230904	094900	483598	1973	1973	1973	1973	0
623	20230904	094800	483598	1973	1973	1973	1973	0
624	20230904	094700	483598	1973	1973	1973	1973	0
625	20230904	094600	483598	1973	1973	1973	1973	0
626	20230904	094500	483598	1973	1973	1973	1973	0
627	20230904	094400	483598	1973	1973	1973	1973	0
628	20230904	094300	483598	1973	1973	1973	1973	0
629	20230904	094200	483598	1973	1973	1973	1973	0
630	20230904	094100	483598	1973	1973	1973	1973	0
631	20230904	094000	483598	1973	1973	1973	1973	0
632	20230904	093900	483598	1973	1973	1973	1973	0
633	20230904	093800	483598	1973	1973	1973	1973	0
634	20230904	093700	483598	1973	1973	1973	1973	0
635	20230904	093600	483598	1973	1973	1973	1973	0
636	20230904	093500	483598	1973	1973	1973	1973	10
637	20230904	093400	463868	1974	1974	1974	1974	0
638	20230904	093300	463868	1974	1974	1974	1974	0
639	20230904	093200	463868	1974	1974	1974	1974	0
640	20230904	093100	463868	1974	1974	1974	1974	0
641	20230904	093000	463868	1974	1974	1974	1974	0
642	20230904	092900	463868	1974	1974	1974	1974	0
643	20230904	092800	463868	1974	1974	1974	1974	0
644	20230904	092700	463868	1974	1974	1974	1974	0
645	20230904	092600	463868	1974	1974	1974	1974	0
646	20230904	092500	463868	1974	1974	1974	1974	1
647	20230904	092400	461894	1974	1974	1974	1974	0
648	20230904	092300	461894	1974	1974	1974	1974	0
649	20230904	092200	461894	1974	1974	1974	1974	0
650	20230904	092100	461894	1974	1974	1974	1974	0
651	20230904	092000	461894	1974	1974	1974	1974	10
652	20230904	091900	442154	1974	1974	1974	1974	0
653	20230904	091800	442154	1974	1974	1974	1974	0
654	20230904	091700	442154	1974	1974	1974	1974	0
655	20230904	091600	442154	1974	1974	1974	1974	0
656	20230904	091500	442154	1974	1974	1974	1974	0
657	20230904	091400	442154	1974	1974	1974	1974	0
658	20230904	091300	442154	1974	1974	1974	1974	2
659	20230904	091200	438206	1968	1968	1968	1968	0
660	20230904	091100	438206	1968	1968	1968	1968	0
661	20230904	091000	438206	1968	1968	1968	1968	0
662	20230904	090900	438206	1968	1968	1968	1968	0
663	20230904	090800	438206	1968	1968	1968	1968	0
664	20230904	090700	438206	1968	1968	1968	1968	0
665	20230904	090600	438206	1968	1968	1968	1968	0
666	20230904	090500	438206	1968	1968	1968	1968	0
667	20230904	090400	438206	1968	1968	1968	1968	0
668	20230904	090300	438206	1968	1968	1968	1968	0
669	20230904	090200	438206	1968	1968	1968	1968	0
670	20230904	090100	438206	1968	1967	1968	1965	173
671	20230904	090000	98250	1965	1965	1965	1965	50