KissMeData/007280/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184500	43471960	1974	1974	1974	1974	1770
3	20230915	184400	43471960	1974	1974	1974	1974	0
4	20230915	184300	43471960	1974	1974	1974	1974	0
5	20230915	184200	43471960	1974	1974	1974	1974	0
6	20230915	184100	43471960	1974	1974	1974	1974	0
7	20230915	184000	43471960	1974	1974	1974	1974	0
8	20230915	183900	43471960	1974	1974	1974	1974	0
9	20230915	183800	43471960	1974	1974	1974	1974	0
10	20230915	183700	43471960	1974	1974	1974	1974	0
11	20230915	183600	43471960	1974	1974	1974	1974	0
12	20230915	183500	43471960	1974	1974	1974	1974	0
13	20230915	183400	43471960	1974	1974	1974	1974	0
14	20230915	183300	43471960	1974	1974	1974	1974	0
15	20230915	183200	43471960	1974	1974	1974	1974	0
16	20230915	183100	43471960	1974	1974	1974	1974	0
17	20230915	183000	43471960	1974	1974	1974	1974	0
18	20230915	182900	43471960	1974	1974	1974	1974	0
19	20230915	182800	43471960	1974	1974	1974	1974	0
20	20230915	182700	43471960	1974	1974	1974	1974	0
21	20230915	182600	43471960	1974	1974	1974	1974	0
22	20230915	182500	43471960	1974	1974	1974	1974	0
23	20230915	182400	43471960	1974	1974	1974	1974	0
24	20230915	182300	43471960	1974	1974	1974	1974	0
25	20230915	182200	43471960	1974	1974	1974	1974	0
26	20230915	182100	43471960	1974	1974	1974	1974	0
27	20230915	182000	43471960	1974	1974	1974	1974	0
28	20230915	181900	43471960	1974	1974	1974	1974	0
29	20230915	181800	43471960	1974	1974	1974	1974	0
30	20230915	181700	43471960	1974	1974	1974	1974	0
31	20230915	181600	43471960	1974	1974	1974	1974	0
32	20230915	181500	43471960	1974	1974	1974	1974	1770
33	20230915	181400	43471960	1974	1974	1974	1974	0
34	20230915	181300	43471960	1974	1974	1974	1974	0
35	20230915	181200	43471960	1974	1974	1974	1974	0
36	20230915	181100	43471960	1974	1974	1974	1974	0
37	20230915	181000	43471960	1974	1974	1974	1974	0
38	20230915	180900	43471960	1974	1974	1974	1974	0
39	20230915	180800	43471960	1974	1974	1974	1974	0
40	20230915	180700	43471960	1974	1974	1974	1974	0
41	20230915	180600	43471960	1974	1974	1974	1974	0
42	20230915	180500	43471960	1974	1974	1974	1974	0
43	20230915	180400	43471960	1974	1974	1974	1974	0
44	20230915	180300	43471960	1974	1974	1974	1974	0
45	20230915	180200	43471960	1974	1974	1974	1974	0
46	20230915	180100	43471960	1974	1974	1974	1974	0
47	20230915	180000	43471960	1974	1974	1974	1974	0
48	20230915	175900	43471960	1974	1974	1974	1974	0
49	20230915	175800	43471960	1974	1974	1974	1974	0
50	20230915	175700	43471960	1974	1974	1974	1974	0
51	20230915	175600	43471960	1974	1974	1974	1974	0
52	20230915	175500	43471960	1974	1974	1974	1974	0
53	20230915	175400	43471960	1974	1974	1974	1974	0
54	20230915	175300	43471960	1974	1974	1974	1974	0
55	20230915	175200	43471960	1974	1974	1974	1974	0
56	20230915	175100	43471960	1974	1974	1974	1974	0
57	20230915	175000	43471960	1974	1974	1974	1974	0
58	20230915	174900	43471960	1974	1974	1974	1974	0
59	20230915	174800	43471960	1974	1974	1974	1974	0
60	20230915	174700	43471960	1974	1974	1974	1974	0
61	20230915	174600	43471960	1974	1974	1974	1974	0
62	20230915	174500	43471960	1974	1974	1974	1974	1770
63	20230915	174400	43471960	1974	1974	1974	1974	0
64	20230915	174300	43471960	1974	1974	1974	1974	0
65	20230915	174200	43471960	1974	1974	1974	1974	0
66	20230915	174100	43471960	1974	1974	1974	1974	0
67	20230915	174000	43471960	1974	1974	1974	1974	0
68	20230915	173900	43471960	1974	1974	1974	1974	0
69	20230915	173800	43471960	1974	1974	1974	1974	0
70	20230915	173700	43471960	1974	1974	1974	1974	0
71	20230915	173600	43471960	1974	1974	1974	1974	0
72	20230915	173500	43471960	1974	1974	1974	1974	0
73	20230915	173400	43471960	1974	1974	1974	1974	0
74	20230915	173300	43471960	1974	1974	1974	1974	0
75	20230915	173200	43471960	1974	1974	1974	1974	0
76	20230915	173100	43471960	1974	1974	1974	1974	0
77	20230915	173000	43471960	1974	1974	1974	1974	0
78	20230915	172900	43471960	1974	1974	1974	1974	0
79	20230915	172800	43471960	1974	1974	1974	1974	0
80	20230915	172700	43471960	1974	1974	1974	1974	0
81	20230915	172600	43471960	1974	1974	1974	1974	0
82	20230915	172500	43471960	1974	1974	1974	1974	0
83	20230915	172400	43471960	1974	1974	1974	1974	0
84	20230915	172300	43471960	1974	1974	1974	1974	0
85	20230915	172200	43471960	1974	1974	1974	1974	0
86	20230915	172100	43471960	1974	1974	1974	1974	0
87	20230915	172000	43471960	1974	1974	1974	1974	0
88	20230915	171900	43471960	1974	1974	1974	1974	0
89	20230915	171800	43471960	1974	1974	1974	1974	0
90	20230915	171700	43471960	1974	1974	1974	1974	0
91	20230915	171600	43471960	1974	1974	1974	1974	0
92	20230915	171500	43471960	1974	1974	1974	1974	1770
93	20230915	171400	43471960	1974	1974	1974	1974	0
94	20230915	171300	43471960	1974	1974	1974	1974	0
95	20230915	171200	43471960	1974	1974	1974	1974	0
96	20230915	171100	43471960	1974	1974	1974	1974	0
97	20230915	171000	43471960	1974	1974	1974	1974	0
98	20230915	170900	43471960	1974	1974	1974	1974	0
99	20230915	170800	43471960	1974	1974	1974	1974	0
100	20230915	170700	43471960	1974	1974	1974	1974	0
101	20230915	170600	43471960	1974	1974	1974	1974	0
102	20230915	170500	43471960	1974	1974	1974	1974	0
103	20230915	170400	43471960	1974	1974	1974	1974	0
104	20230915	170300	43471960	1974	1974	1974	1974	0
105	20230915	170200	43471960	1974	1974	1974	1974	0
106	20230915	170100	43471960	1974	1974	1974	1974	0
107	20230915	170000	43471960	1974	1974	1974	1974	0
108	20230915	165900	43471960	1974	1974	1974	1974	0
109	20230915	165800	43471960	1974	1974	1974	1974	0
110	20230915	165700	43471960	1974	1974	1974	1974	0
111	20230915	165600	43471960	1974	1974	1974	1974	0
112	20230915	165500	43471960	1974	1974	1974	1974	0
113	20230915	165400	43471960	1974	1974	1974	1974	0
114	20230915	165300	43471960	1974	1974	1974	1974	0
115	20230915	165200	43471960	1974	1974	1974	1974	0
116	20230915	165100	43471960	1974	1974	1974	1974	0
117	20230915	165000	43471960	1974	1974	1974	1974	0
118	20230915	164900	43471960	1974	1974	1974	1974	0
119	20230915	164800	43471960	1974	1974	1974	1974	0
120	20230915	164700	43471960	1974	1974	1974	1974	0
121	20230915	164600	43471960	1974	1974	1974	1974	0
122	20230915	164500	43471960	1974	1974	1974	1974	1770
123	20230915	164400	43471960	1974	1974	1974	1974	0
124	20230915	164300	43471960	1974	1974	1974	1974	0
125	20230915	164200	43471960	1974	1974	1974	1974	0
126	20230915	164100	43471960	1974	1974	1974	1974	0
127	20230915	164000	43471960	1974	1974	1974	1974	0
128	20230915	163900	43471960	1974	1974	1974	1974	0
129	20230915	163800	43471960	1974	1974	1974	1974	0
130	20230915	163700	43471960	1974	1974	1974	1974	0
131	20230915	163600	43471960	1974	1974	1974	1974	0
132	20230915	163500	43471960	1974	1974	1974	1974	0
133	20230915	163400	43471960	1974	1974	1974	1974	0
134	20230915	163300	43471960	1974	1974	1974	1974	0
135	20230915	163200	43471960	1974	1974	1974	1974	0
136	20230915	163100	43471960	1974	1974	1974	1974	0
137	20230915	163000	43471960	1974	1974	1974	1974	0
138	20230915	162900	43471960	1974	1974	1974	1974	0
139	20230915	162800	43471960	1974	1974	1974	1974	0
140	20230915	162700	43471960	1974	1974	1974	1974	0
141	20230915	162600	43471960	1974	1974	1974	1974	0
142	20230915	162500	43471960	1974	1974	1974	1974	0
143	20230915	162400	43471960	1974	1974	1974	1974	0
144	20230915	162300	43471960	1974	1974	1974	1974	0
145	20230915	162200	43471960	1974	1974	1974	1974	0
146	20230915	162100	43471960	1974	1974	1974	1974	0
147	20230915	162000	43471960	1974	1974	1974	1974	0
148	20230915	161900	43471960	1974	1974	1974	1974	0
149	20230915	161800	43471960	1974	1974	1974	1974	0
150	20230915	161700	43471960	1974	1974	1974	1974	0
151	20230915	161600	43471960	1974	1974	1974	1974	0
152	20230915	161500	43471960	1974	1974	1974	1974	1770
153	20230915	161400	43471960	1974	1974	1974	1974	0
154	20230915	161300	43471960	1974	1974	1974	1974	0
155	20230915	161200	43471960	1974	1974	1974	1974	0
156	20230915	161100	43471960	1974	1974	1974	1974	0
157	20230915	161000	43471960	1974	1974	1974	1974	0
158	20230915	160900	43471960	1974	1974	1974	1974	0
159	20230915	160800	43471960	1974	1974	1974	1974	0
160	20230915	160700	43471960	1974	1974	1974	1974	0
161	20230915	160600	43471960	1974	1974	1974	1974	0
162	20230915	160500	43471960	1974	1974	1974	1974	0
163	20230915	160400	43471960	1974	1974	1974	1974	0
164	20230915	160300	43471960	1974	1974	1974	1974	0
165	20230915	160200	43471960	1974	1974	1974	1974	0
166	20230915	160100	43471960	1974	1974	1974	1974	0
167	20230915	160000	43471960	1974	1974	1974	1974	0
168	20230915	155900	43471960	1974	1974	1974	1974	0
169	20230915	155800	43471960	1974	1974	1974	1974	0
170	20230915	155700	43471960	1974	1974	1974	1974	0
171	20230915	155600	43471960	1974	1974	1974	1974	0
172	20230915	155500	43471960	1974	1974	1974	1974	0
173	20230915	155400	43471960	1974	1974	1974	1974	0
174	20230915	155300	43471960	1974	1974	1974	1974	0
175	20230915	155200	43471960	1974	1974	1974	1974	0
176	20230915	155100	43471960	1974	1974	1974	1974	0
177	20230915	155000	43471960	1974	1974	1974	1974	0
178	20230915	154900	43471960	1974	1974	1974	1974	0
179	20230915	154800	43471960	1974	1974	1974	1974	0
180	20230915	154700	43471960	1974	1974	1974	1974	0
181	20230915	154600	43471960	1974	1974	1974	1974	0
182	20230915	154500	43471960	1974	1974	1974	1974	1770
183	20230915	154400	43471960	1974	1974	1974	1974	0
184	20230915	154300	43471960	1974	1974	1974	1974	0
185	20230915	154200	43471960	1974	1974	1974	1974	0
186	20230915	154100	43471960	1974	1974	1974	1974	0
187	20230915	154000	43471960	1974	1974	1974	1974	0
188	20230915	153900	43471960	1974	1974	1974	1974	0
189	20230915	153800	43471960	1974	1974	1974	1974	0
190	20230915	153700	43471960	1974	1974	1974	1974	0
191	20230915	153600	43471960	1974	1974	1974	1974	0
192	20230915	153500	43471960	1974	1974	1974	1974	0
193	20230915	153400	43471960	1974	1974	1974	1974	0
194	20230915	153300	43471960	1974	1974	1974	1974	0
195	20230915	153200	43471960	1974	1974	1974	1974	0
196	20230915	153100	43471960	1974	1974	1974	1974	0
197	20230915	153000	43471960	1974	1974	1974	1974	1770
198	20230915	152900	39977980	1957	1957	1957	1957	0
199	20230915	152800	39977980	1957	1957	1957	1957	0
200	20230915	152700	39977980	1957	1957	1957	1957	0
201	20230915	152600	39977980	1957	1957	1957	1957	0
202	20230915	152500	39977980	1957	1957	1957	1957	0
203	20230915	152400	39977980	1957	1957	1957	1957	0
204	20230915	152300	39977980	1957	1957	1957	1957	0
205	20230915	152200	39977980	1957	1957	1957	1957	0
206	20230915	152100	39977980	1957	1957	1957	1957	0
207	20230915	152000	39977980	1957	1957	1957	1957	0
208	20230915	151900	39977980	1957	1957	1957	1957	0
209	20230915	151800	39977980	1957	1957	1957	1957	69
210	20230915	151700	39842947	1958	1958	1958	1958	0
211	20230915	151600	39842947	1958	1958	1958	1958	0
212	20230915	151500	39842947	1958	1958	1958	1958	0
213	20230915	151400	39842947	1958	1958	1958	1958	0
214	20230915	151300	39842947	1958	1958	1958	1958	0
215	20230915	151200	39842947	1958	1958	1958	1958	0
216	20230915	151100	39842947	1958	1958	1958	1958	0
217	20230915	151000	39842947	1958	1958	1958	1958	7
218	20230915	150900	39829241	1957	1957	1957	1957	0
219	20230915	150800	39829241	1957	1957	1957	1957	0
220	20230915	150700	39829241	1957	1957	1957	1957	0
221	20230915	150600	39829241	1957	1957	1957	1957	0
222	20230915	150500	39829241	1957	1957	1957	1957	0
223	20230915	150400	39829241	1957	1959	1959	1957	54
224	20230915	150300	39723545	1958	1958	1958	1958	88
225	20230915	150200	39551241	1958	1958	1958	1958	0
226	20230915	150100	39551241	1958	1958	1958	1958	209
227	20230915	150000	39142019	1958	1958	1958	1958	50
228	20230915	145900	39044119	1958	1958	1958	1958	0
229	20230915	145800	39044119	1958	1958	1958	1958	0
230	20230915	145700	39044119	1958	1958	1958	1958	0
231	20230915	145600	39044119	1958	1958	1958	1958	15
232	20230915	145500	39014749	1958	1958	1958	1958	18
233	20230915	145400	38979505	1958	1958	1958	1958	0
234	20230915	145300	38979505	1958	1958	1958	1958	0
235	20230915	145200	38979505	1958	1958	1958	1958	0
236	20230915	145100	38979505	1958	1958	1958	1958	0
237	20230915	145000	38979505	1958	1958	1958	1958	0
238	20230915	144900	38979505	1958	1958	1958	1958	0
239	20230915	144800	38979505	1958	1958	1958	1958	1
240	20230915	144700	38977547	1958	1958	1958	1958	0
241	20230915	144600	38977547	1958	1958	1958	1958	0
242	20230915	144500	38977547	1958	1958	1958	1958	0
243	20230915	144400	38977547	1958	1958	1958	1958	0
244	20230915	144300	38977547	1958	1958	1958	1958	0
245	20230915	144200	38977547	1958	1958	1958	1958	0
246	20230915	144100	38977547	1958	1958	1958	1958	395
247	20230915	144000	38204137	1959	1972	1972	1957	1249
248	20230915	143900	35755463	1975	1975	1975	1975	0
249	20230915	143800	35755463	1975	1975	1975	1975	0
250	20230915	143700	35755463	1975	1975	1975	1975	0
251	20230915	143600	35755463	1975	1975	1975	1975	52
252	20230915	143500	35652763	1975	1975	1975	1975	11
253	20230915	143400	35631038	1976	1976	1976	1976	0
254	20230915	143300	35631038	1976	1976	1976	1976	0
255	20230915	143200	35631038	1976	1976	1976	1976	0
256	20230915	143100	35631038	1976	1972	1976	1972	50
257	20230915	143000	35532248	1971	1971	1971	1971	0
258	20230915	142900	35532248	1971	1971	1971	1971	0
259	20230915	142800	35532248	1971	1971	1971	1971	0
260	20230915	142700	35532248	1971	1971	1971	1971	1
261	20230915	142600	35530277	1970	1970	1970	1970	0
262	20230915	142500	35530277	1970	1970	1970	1970	0
263	20230915	142400	35530277	1970	1970	1970	1970	0
264	20230915	142300	35530277	1970	1970	1970	1970	0
265	20230915	142200	35530277	1970	1970	1970	1970	0
266	20230915	142100	35530277	1970	1970	1970	1970	0
267	20230915	142000	35530277	1970	1970	1970	1970	200
268	20230915	141900	35136277	1970	1970	1970	1970	0
269	20230915	141800	35136277	1970	1970	1970	1970	0
270	20230915	141700	35136277	1970	1970	1970	1970	0
271	20230915	141600	35136277	1970	1970	1970	1970	0
272	20230915	141500	35136277	1970	1970	1970	1970	0
273	20230915	141400	35136277	1970	1970	1970	1970	0
274	20230915	141300	35136277	1970	1970	1970	1970	132
275	20230915	141200	34876237	1969	1969	1969	1969	1
276	20230915	141100	34874268	1969	1969	1969	1969	0
277	20230915	141000	34874268	1969	1969	1969	1969	1
278	20230915	140900	34872299	1969	1969	1969	1969	0
279	20230915	140800	34872299	1969	1969	1969	1969	0
280	20230915	140700	34872299	1969	1969	1969	1969	1
281	20230915	140600	34870330	1969	1969	1969	1969	27
282	20230915	140500	34817167	1969	1969	1969	1969	1
283	20230915	140400	34815198	1970	1969	1970	1969	953
284	20230915	140300	32938729	1960	1960	1960	1960	0
285	20230915	140200	32938729	1960	1960	1960	1960	0
286	20230915	140100	32938729	1960	1960	1960	1960	0
287	20230915	140000	32938729	1960	1960	1960	1960	0
288	20230915	135900	32938729	1960	1960	1960	1960	0
289	20230915	135800	32938729	1960	1960	1960	1960	0
290	20230915	135700	32938729	1960	1960	1960	1960	0
291	20230915	135600	32938729	1960	1960	1960	1960	0
292	20230915	135500	32938729	1960	1960	1960	1960	582
293	20230915	135400	31798009	1970	1970	1970	1970	0
294	20230915	135300	31798009	1970	1970	1970	1970	0
295	20230915	135200	31798009	1970	1970	1970	1970	0
296	20230915	135100	31798009	1970	1970	1970	1970	0
297	20230915	135000	31798009	1970	1970	1970	1970	0
298	20230915	134900	31798009	1970	1970	1970	1970	0
299	20230915	134800	31798009	1970	1970	1970	1970	40
300	20230915	134700	31719209	1970	1958	1970	1958	13
301	20230915	134600	31693623	1957	1957	1957	1957	0
302	20230915	134500	31693623	1957	1957	1957	1957	0
303	20230915	134400	31693623	1957	1957	1957	1957	0
304	20230915	134300	31693623	1957	1957	1957	1957	278
305	20230915	134200	31149577	1957	1957	1957	1957	0
306	20230915	134100	31149577	1957	1957	1957	1957	0
307	20230915	134000	31149577	1957	1957	1957	1957	0
308	20230915	133900	31149577	1957	1957	1957	1957	0
309	20230915	133800	31149577	1957	1957	1957	1957	0
310	20230915	133700	31149577	1957	1957	1957	1957	48
311	20230915	133600	31055641	1956	1956	1956	1956	0
312	20230915	133500	31055641	1956	1956	1956	1956	0
313	20230915	133400	31055641	1956	1956	1956	1956	0
314	20230915	133300	31055641	1956	1956	1956	1956	0
315	20230915	133200	31055641	1956	1956	1956	1956	0
316	20230915	133100	31055641	1956	1956	1956	1956	0
317	20230915	133000	31055641	1956	1956	1956	1956	0
318	20230915	132900	31055641	1956	1956	1956	1956	9
319	20230915	132800	31038037	1956	1956	1956	1956	200
320	20230915	132700	30646837	1972	1972	1972	1972	0
321	20230915	132600	30646837	1972	1972	1972	1972	9
322	20230915	132500	30629089	1978	1978	1978	1978	0
323	20230915	132400	30629089	1978	1978	1978	1978	0
324	20230915	132300	30629089	1978	1978	1978	1978	0
325	20230915	132200	30629089	1978	1978	1978	1978	0
326	20230915	132100	30629089	1978	1978	1978	1978	0
327	20230915	132000	30629089	1978	1978	1978	1978	0
328	20230915	131900	30629089	1978	1978	1978	1978	0
329	20230915	131800	30629089	1978	1978	1978	1978	0
330	20230915	131700	30629089	1978	1978	1978	1978	0
331	20230915	131600	30629089	1978	1978	1978	1978	0
332	20230915	131500	30629089	1978	1978	1978	1978	0
333	20230915	131400	30629089	1978	1978	1978	1978	0
334	20230915	131300	30629089	1978	1978	1978	1978	0
335	20230915	131200	30629089	1978	1978	1978	1978	0
336	20230915	131100	30629089	1978	1978	1978	1978	0
337	20230915	131000	30629089	1978	1978	1978	1978	0
338	20230915	130900	30629089	1978	1978	1978	1978	0
339	20230915	130800	30629089	1978	1960	1978	1960	2000
340	20230915	130700	26705546	1955	1955	1955	1955	0
341	20230915	130600	26705546	1955	1955	1955	1955	0
342	20230915	130500	26705546	1955	1955	1955	1955	0
343	20230915	130400	26705546	1955	1955	1955	1955	0
344	20230915	130300	26705546	1955	1955	1955	1955	0
345	20230915	130200	26705546	1955	1955	1955	1955	0
346	20230915	130100	26705546	1955	1955	1955	1955	0
347	20230915	130000	26705546	1955	1955	1955	1955	1
348	20230915	125900	26703591	1955	1955	1955	1955	0
349	20230915	125800	26703591	1955	1955	1955	1955	100
350	20230915	125700	26508091	1955	1956	1956	1955	1832
351	20230915	125600	22926189	1956	1956	1956	1956	0
352	20230915	125500	22926189	1956	1956	1956	1956	1
353	20230915	125400	22924233	1956	1956	1956	1956	1
354	20230915	125300	22922277	1956	1956	1956	1956	0
355	20230915	125200	22922277	1956	1956	1956	1956	0
356	20230915	125100	22922277	1956	1956	1956	1956	0
357	20230915	125000	22922277	1956	1956	1956	1956	0
358	20230915	124900	22922277	1956	1956	1956	1956	0
359	20230915	124800	22922277	1956	1956	1956	1956	0
360	20230915	124700	22922277	1956	1956	1956	1956	0
361	20230915	124600	22922277	1956	1960	1960	1956	546
362	20230915	124500	21852121	1960	1960	1960	1960	0
363	20230915	124400	21852121	1960	1960	1960	1960	0
364	20230915	124300	21852121	1960	1960	1960	1960	0
365	20230915	124200	21852121	1960	1960	1960	1960	0
366	20230915	124100	21852121	1960	1960	1960	1960	0
367	20230915	124000	21852121	1960	1960	1960	1960	0
368	20230915	123900	21852121	1960	1960	1960	1960	0
369	20230915	123800	21852121	1960	1960	1960	1960	0
370	20230915	123700	21852121	1960	1960	1960	1960	0
371	20230915	123600	21852121	1960	1960	1960	1960	0
372	20230915	123500	21852121	1960	1960	1960	1960	0
373	20230915	123400	21852121	1960	1960	1960	1960	0
374	20230915	123300	21852121	1960	1960	1960	1960	0
375	20230915	123200	21852121	1960	1960	1960	1960	0
376	20230915	123100	21852121	1960	1960	1960	1960	0
377	20230915	123000	21852121	1960	1960	1960	1960	29
378	20230915	122900	21795281	1957	1957	1957	1957	0
379	20230915	122800	21795281	1957	1957	1957	1957	0
380	20230915	122700	21795281	1957	1957	1957	1957	76
381	20230915	122600	21646549	1957	1957	1957	1957	0
382	20230915	122500	21646549	1957	1957	1957	1957	200
383	20230915	122400	21255149	1957	1957	1957	1957	0
384	20230915	122300	21255149	1957	1957	1957	1957	0
385	20230915	122200	21255149	1957	1957	1957	1957	20
386	20230915	122100	21216009	1957	1957	1957	1957	0
387	20230915	122000	21216009	1957	1957	1957	1957	0
388	20230915	121900	21216009	1957	1957	1957	1957	0
389	20230915	121800	21216009	1957	1957	1957	1957	100
390	20230915	121700	21020309	1957	1957	1957	1957	0
391	20230915	121600	21020309	1957	1957	1957	1957	0
392	20230915	121500	21020309	1957	1957	1957	1957	0
393	20230915	121400	21020309	1957	1957	1957	1957	0
394	20230915	121300	21020309	1957	1957	1957	1957	0
395	20230915	121200	21020309	1957	1957	1957	1957	0
396	20230915	121100	21020309	1957	1957	1957	1957	0
397	20230915	121000	21020309	1957	1957	1957	1957	0
398	20230915	120900	21020309	1957	1957	1957	1957	0
399	20230915	120800	21020309	1957	1957	1957	1957	0
400	20230915	120700	21020309	1957	1957	1957	1957	0
401	20230915	120600	21020309	1957	1957	1957	1957	0
402	20230915	120500	21020309	1957	1957	1957	1957	0
403	20230915	120400	21020309	1957	1957	1957	1957	0
404	20230915	120300	21020309	1957	1957	1957	1957	12
405	20230915	120200	20996825	1957	1957	1957	1957	0
406	20230915	120100	20996825	1957	1958	1958	1957	30
407	20230915	120000	20938114	1960	1960	1960	1960	0
408	20230915	115900	20938114	1960	1960	1960	1960	0
409	20230915	115800	20938114	1960	1960	1960	1960	0
410	20230915	115700	20938114	1960	1960	1960	1960	0
411	20230915	115600	20938114	1960	1960	1960	1960	0
412	20230915	115500	20938114	1960	1960	1960	1960	0
413	20230915	115400	20938114	1960	1960	1960	1960	0
414	20230915	115300	20938114	1960	1960	1960	1960	0
415	20230915	115200	20938114	1960	1960	1960	1960	0
416	20230915	115100	20938114	1960	1960	1960	1960	0
417	20230915	115000	20938114	1960	1960	1960	1960	0
418	20230915	114900	20938114	1960	1960	1960	1960	0
419	20230915	114800	20938114	1960	1960	1960	1960	0
420	20230915	114700	20938114	1960	1960	1960	1960	0
421	20230915	114600	20938114	1960	1960	1960	1960	1
422	20230915	114500	20936154	1961	1961	1961	1961	0
423	20230915	114400	20936154	1961	1961	1961	1961	0
424	20230915	114300	20936154	1961	1961	1961	1961	0
425	20230915	114200	20936154	1961	1961	1961	1961	0
426	20230915	114100	20936154	1961	1961	1961	1961	0
427	20230915	114000	20936154	1961	1961	1961	1961	0
428	20230915	113900	20936154	1961	1961	1961	1961	1
429	20230915	113800	20934193	1961	1960	1961	1960	1500
430	20230915	113700	17993779	1960	1960	1960	1960	0
431	20230915	113600	17993779	1960	1960	1960	1960	114
432	20230915	113500	17770339	1961	1961	1961	1961	0
433	20230915	113400	17770339	1961	1961	1961	1961	0
434	20230915	113300	17770339	1961	1961	1961	1961	1000
435	20230915	113200	15809339	1961	1961	1961	1961	0
436	20230915	113100	15809339	1961	1961	1961	1961	0
437	20230915	113000	15809339	1961	1961	1961	1961	0
438	20230915	112900	15809339	1961	1961	1961	1961	0
439	20230915	112800	15809339	1961	1961	1961	1961	0
440	20230915	112700	15809339	1961	1961	1961	1961	0
441	20230915	112600	15809339	1961	1960	1961	1960	1600
442	20230915	112500	12671839	1961	1961	1961	1961	0
443	20230915	112400	12671839	1961	1961	1961	1961	0
444	20230915	112300	12671839	1961	1961	1961	1961	0
445	20230915	112200	12671839	1961	1961	1961	1961	0
446	20230915	112100	12671839	1961	1961	1961	1961	0
447	20230915	112000	12671839	1961	1961	1961	1961	0
448	20230915	111900	12671839	1961	1961	1961	1961	1
449	20230915	111800	12669878	1960	1960	1960	1960	0
450	20230915	111700	12669878	1960	1960	1960	1960	0
451	20230915	111600	12669878	1960	1960	1960	1960	43
452	20230915	111500	12585598	1961	1961	1961	1961	0
453	20230915	111400	12585598	1961	1961	1961	1961	0
454	20230915	111300	12585598	1961	1961	1961	1961	0
455	20230915	111200	12585598	1961	1961	1961	1961	0
456	20230915	111100	12585598	1961	1961	1961	1961	0
457	20230915	111000	12585598	1961	1961	1961	1961	0
458	20230915	110900	12585598	1961	1961	1961	1961	0
459	20230915	110800	12585598	1961	1961	1961	1961	0
460	20230915	110700	12585598	1961	1961	1961	1961	500
461	20230915	110600	11605098	1961	1961	1961	1961	0
462	20230915	110500	11605098	1961	1961	1961	1961	0
463	20230915	110400	11605098	1961	1961	1961	1961	0
464	20230915	110300	11605098	1961	1961	1961	1961	0
465	20230915	110200	11605098	1961	1961	1961	1961	0
466	20230915	110100	11605098	1961	1961	1961	1961	10
467	20230915	110000	11585488	1961	1957	1961	1957	2
468	20230915	105900	11581570	1961	1961	1961	1961	1
469	20230915	105800	11579609	1956	1957	1957	1956	3
470	20230915	105700	11573740	1961	1961	1961	1961	0
471	20230915	105600	11573740	1961	1961	1961	1961	0
472	20230915	105500	11573740	1961	1961	1961	1961	0
473	20230915	105400	11573740	1961	1959	1961	1959	1000
474	20230915	105300	9614036	1959	1959	1959	1959	0
475	20230915	105200	9614036	1959	1959	1959	1959	0
476	20230915	105100	9614036	1959	1960	1960	1959	923
477	20230915	105000	7804957	1960	1960	1960	1960	98
478	20230915	104900	7612877	1960	1960	1960	1960	0
479	20230915	104800	7612877	1960	1960	1960	1960	0
480	20230915	104700	7612877	1960	1960	1960	1960	0
481	20230915	104600	7612877	1960	1960	1960	1960	0
482	20230915	104500	7612877	1960	1960	1960	1960	0
483	20230915	104400	7612877	1960	1960	1960	1960	0
484	20230915	104300	7612877	1960	1960	1960	1960	0
485	20230915	104200	7612877	1960	1960	1960	1960	0
486	20230915	104100	7612877	1960	1960	1960	1960	0
487	20230915	104000	7612877	1960	1960	1960	1960	0
488	20230915	103900	7612877	1960	1960	1960	1960	2
489	20230915	103800	7608957	1961	1961	1961	1961	1000
490	20230915	103700	5647957	1961	1961	1961	1961	0
491	20230915	103600	5647957	1961	1961	1961	1961	0
492	20230915	103500	5647957	1961	1961	1961	1961	0
493	20230915	103400	5647957	1961	1961	1961	1961	254
494	20230915	103300	5149863	1961	1961	1961	1961	250
495	20230915	103200	4659613	1961	1961	1961	1961	2
496	20230915	103100	4655691	1961	1961	1961	1961	1
497	20230915	103000	4653730	1961	1961	1961	1961	0
498	20230915	102900	4653730	1961	1961	1961	1961	0
499	20230915	102800	4653730	1961	1961	1961	1961	0
500	20230915	102700	4653730	1961	1961	1961	1961	0
501	20230915	102600	4653730	1961	1961	1961	1961	0
502	20230915	102500	4653730	1961	1961	1961	1961	0
503	20230915	102400	4653730	1961	1961	1961	1961	0
504	20230915	102300	4653730	1961	1961	1961	1961	0
505	20230915	102200	4653730	1961	1961	1961	1961	0
506	20230915	102100	4653730	1961	1961	1961	1961	0
507	20230915	102000	4653730	1961	1961	1961	1961	0
508	20230915	101900	4653730	1961	1961	1961	1961	0
509	20230915	101800	4653730	1961	1961	1961	1961	0
510	20230915	101700	4653730	1961	1961	1961	1961	0
511	20230915	101600	4653730	1961	1961	1961	1961	0
512	20230915	101500	4653730	1961	1961	1961	1961	0
513	20230915	101400	4653730	1961	1961	1961	1961	0
514	20230915	101300	4653730	1961	1961	1961	1961	0
515	20230915	101200	4653730	1961	1961	1961	1961	0
516	20230915	101100	4653730	1961	1961	1961	1961	0
517	20230915	101000	4653730	1961	1961	1961	1961	2
518	20230915	100900	4649808	1961	1961	1961	1961	0
519	20230915	100800	4649808	1961	1961	1961	1961	100
520	20230915	100700	4453708	1961	1961	1961	1961	0
521	20230915	100600	4453708	1961	1961	1961	1961	0
522	20230915	100500	4453708	1961	1961	1961	1961	2
523	20230915	100400	4449786	1960	1960	1960	1960	1
524	20230915	100300	4447826	1961	1961	1961	1961	3
525	20230915	100200	4441943	1961	1961	1961	1961	0
526	20230915	100100	4441943	1961	1961	1961	1961	0
527	20230915	100000	4441943	1961	1961	1961	1961	499
528	20230915	095900	3463404	1961	1961	1961	1961	0
529	20230915	095800	3463404	1961	1961	1961	1961	1
530	20230915	095700	3461443	1953	1953	1953	1953	0
531	20230915	095600	3461443	1953	1962	1962	1953	1118
532	20230915	095500	1275627	1961	1961	1961	1961	0
533	20230915	095400	1275627	1961	1961	1961	1961	0
534	20230915	095300	1275627	1961	1961	1961	1961	144
535	20230915	095200	993243	1961	1961	1961	1961	0
536	20230915	095100	993243	1961	1961	1961	1961	57
537	20230915	095000	881466	1961	1961	1961	1961	0
538	20230915	094900	881466	1961	1961	1961	1961	0
539	20230915	094800	881466	1961	1961	1961	1961	0
540	20230915	094700	881466	1961	1961	1961	1961	5
541	20230915	094600	871661	1961	1961	1961	1961	0
542	20230915	094500	871661	1961	1961	1961	1961	0
543	20230915	094400	871661	1961	1961	1961	1961	0
544	20230915	094300	871661	1961	1961	1961	1961	0
545	20230915	094200	871661	1961	1961	1961	1961	8
546	20230915	094100	855973	1979	1979	1979	1979	0
547	20230915	094000	855973	1979	1979	1979	1979	1
548	20230915	093900	853994	1961	1961	1961	1961	1
549	20230915	093800	852033	1961	1961	1961	1961	0
550	20230915	093700	852033	1961	1981	1981	1961	7
551	20230915	093600	838187	1981	1981	1981	1981	0
552	20230915	093500	838187	1981	1981	1981	1981	0
553	20230915	093400	838187	1981	1981	1981	1981	1
554	20230915	093300	836206	1981	1981	1981	1981	20
555	20230915	093200	796586	1981	1981	1981	1981	0
556	20230915	093100	796586	1981	1981	1981	1981	0
557	20230915	093000	796586	1981	1981	1981	1981	0
558	20230915	092900	796586	1981	1981	1981	1981	0
559	20230915	092800	796586	1981	1981	1981	1981	0
560	20230915	092700	796586	1981	1981	1981	1981	1
561	20230915	092600	794605	1979	1979	1979	1979	0
562	20230915	092500	794605	1979	1979	1979	1979	0
563	20230915	092400	794605	1979	1979	1979	1979	0
564	20230915	092300	794605	1979	1979	1979	1979	0
565	20230915	092200	794605	1979	1979	1979	1979	0
566	20230915	092100	794605	1979	1979	1979	1979	0
567	20230915	092000	794605	1979	1979	1979	1979	0
568	20230915	091900	794605	1979	1979	1979	1979	0
569	20230915	091800	794605	1979	1979	1979	1979	0
570	20230915	091700	794605	1979	1979	1979	1979	1
571	20230915	091600	792626	1980	1980	1980	1980	0
572	20230915	091500	792626	1980	1980	1980	1980	0
573	20230915	091400	792626	1980	1980	1980	1980	0
574	20230915	091300	792626	1980	1980	1980	1980	0
575	20230915	091200	792626	1980	1980	1980	1980	0
576	20230915	091100	792626	1980	1980	1980	1980	0
577	20230915	091000	792626	1980	1980	1980	1980	14
578	20230915	090900	764906	1980	1980	1980	1980	2
579	20230915	090800	760946	1981	1981	1981	1981	250
580	20230915	090700	265696	1981	1981	1981	1981	0
581	20230915	090600	265696	1981	1981	1981	1981	0
582	20230915	090500	265696	1981	1959	1981	1959	21
583	20230915	090400	224535	1959	1959	1959	1959	20
584	20230915	090300	185355	1959	1959	1959	1959	18
585	20230915	090200	150093	1959	1959	1959	1959	0
586	20230915	090100	150093	1959	1958	1959	1958	34
587	20230915	090000	83491	1987	1988	1988	1987	42