KissMeData/034940/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190800	31872437	1953	1953	1953	1953	2293
3	20230918	190700	31872437	1953	1953	1953	1953	0
4	20230918	190600	31872437	1953	1953	1953	1953	0
5	20230918	190500	31872437	1953	1953	1953	1953	0
6	20230918	190400	31872437	1953	1953	1953	1953	0
7	20230918	190300	31872437	1953	1953	1953	1953	0
8	20230918	190200	31872437	1953	1953	1953	1953	0
9	20230918	190100	31872437	1953	1953	1953	1953	0
10	20230918	190000	31872437	1953	1953	1953	1953	0
11	20230918	185900	31872437	1953	1953	1953	1953	0
12	20230918	185800	31872437	1953	1953	1953	1953	0
13	20230918	185700	31872437	1953	1953	1953	1953	0
14	20230918	185600	31872437	1953	1953	1953	1953	0
15	20230918	185500	31872437	1953	1953	1953	1953	0
16	20230918	185400	31872437	1953	1953	1953	1953	0
17	20230918	185300	31872437	1953	1953	1953	1953	0
18	20230918	185200	31872437	1953	1953	1953	1953	0
19	20230918	185100	31872437	1953	1953	1953	1953	0
20	20230918	185000	31872437	1953	1953	1953	1953	0
21	20230918	184900	31872437	1953	1953	1953	1953	0
22	20230918	184800	31872437	1953	1953	1953	1953	0
23	20230918	184700	31872437	1953	1953	1953	1953	0
24	20230918	184600	31872437	1953	1953	1953	1953	0
25	20230918	184500	31872437	1953	1953	1953	1953	0
26	20230918	184400	31872437	1953	1953	1953	1953	0
27	20230918	184300	31872437	1953	1953	1953	1953	0
28	20230918	184200	31872437	1953	1953	1953	1953	0
29	20230918	184100	31872437	1953	1953	1953	1953	0
30	20230918	184000	31872437	1953	1953	1953	1953	0
31	20230918	183900	31872437	1953	1953	1953	1953	0
32	20230918	183800	31872437	1953	1953	1953	1953	2293
33	20230918	183700	31872437	1953	1953	1953	1953	0
34	20230918	183600	31872437	1953	1953	1953	1953	0
35	20230918	183500	31872437	1953	1953	1953	1953	0
36	20230918	183400	31872437	1953	1953	1953	1953	0
37	20230918	183300	31872437	1953	1953	1953	1953	0
38	20230918	183200	31872437	1953	1953	1953	1953	0
39	20230918	183100	31872437	1953	1953	1953	1953	0
40	20230918	183000	31872437	1953	1953	1953	1953	0
41	20230918	182900	31872437	1953	1953	1953	1953	0
42	20230918	182800	31872437	1953	1953	1953	1953	0
43	20230918	182700	31872437	1953	1953	1953	1953	0
44	20230918	182600	31872437	1953	1953	1953	1953	0
45	20230918	182500	31872437	1953	1953	1953	1953	0
46	20230918	182400	31872437	1953	1953	1953	1953	0
47	20230918	182300	31872437	1953	1953	1953	1953	0
48	20230918	182200	31872437	1953	1953	1953	1953	0
49	20230918	182100	31872437	1953	1953	1953	1953	0
50	20230918	182000	31872437	1953	1953	1953	1953	0
51	20230918	181900	31872437	1953	1953	1953	1953	0
52	20230918	181800	31872437	1953	1953	1953	1953	0
53	20230918	181700	31872437	1953	1953	1953	1953	0
54	20230918	181600	31872437	1953	1953	1953	1953	0
55	20230918	181500	31872437	1953	1953	1953	1953	0
56	20230918	181400	31872437	1953	1953	1953	1953	0
57	20230918	181300	31872437	1953	1953	1953	1953	0
58	20230918	181200	31872437	1953	1953	1953	1953	0
59	20230918	181100	31872437	1953	1953	1953	1953	0
60	20230918	181000	31872437	1953	1953	1953	1953	0
61	20230918	180900	31872437	1953	1953	1953	1953	0
62	20230918	180800	31872437	1953	1953	1953	1953	2293
63	20230918	180700	31872437	1953	1953	1953	1953	0
64	20230918	180600	31872437	1953	1953	1953	1953	0
65	20230918	180500	31872437	1953	1953	1953	1953	0
66	20230918	180400	31872437	1953	1953	1953	1953	0
67	20230918	180300	31872437	1953	1953	1953	1953	0
68	20230918	180200	31872437	1953	1953	1953	1953	0
69	20230918	180100	31872437	1953	1953	1953	1953	0
70	20230918	180000	31872437	1953	1953	1953	1953	0
71	20230918	175900	31872437	1953	1953	1953	1953	0
72	20230918	175800	31872437	1953	1953	1953	1953	0
73	20230918	175700	31872437	1953	1953	1953	1953	0
74	20230918	175600	31872437	1953	1953	1953	1953	0
75	20230918	175500	31872437	1953	1953	1953	1953	0
76	20230918	175400	31872437	1953	1953	1953	1953	0
77	20230918	175300	31872437	1953	1953	1953	1953	0
78	20230918	175200	31872437	1953	1953	1953	1953	0
79	20230918	175100	31872437	1953	1953	1953	1953	0
80	20230918	175000	31872437	1953	1953	1953	1953	0
81	20230918	174900	31872437	1953	1953	1953	1953	0
82	20230918	174800	31872437	1953	1953	1953	1953	0
83	20230918	174700	31872437	1953	1953	1953	1953	0
84	20230918	174600	31872437	1953	1953	1953	1953	0
85	20230918	174500	31872437	1953	1953	1953	1953	0
86	20230918	174400	31872437	1953	1953	1953	1953	0
87	20230918	174300	31872437	1953	1953	1953	1953	0
88	20230918	174200	31872437	1953	1953	1953	1953	0
89	20230918	174100	31872437	1953	1953	1953	1953	0
90	20230918	174000	31872437	1953	1953	1953	1953	0
91	20230918	173900	31872437	1953	1953	1953	1953	0
92	20230918	173800	31872437	1953	1953	1953	1953	2293
93	20230918	173700	31872437	1953	1953	1953	1953	0
94	20230918	173600	31872437	1953	1953	1953	1953	0
95	20230918	173500	31872437	1953	1953	1953	1953	0
96	20230918	173400	31872437	1953	1953	1953	1953	0
97	20230918	173300	31872437	1953	1953	1953	1953	0
98	20230918	173200	31872437	1953	1953	1953	1953	0
99	20230918	173100	31872437	1953	1953	1953	1953	0
100	20230918	173000	31872437	1953	1953	1953	1953	0
101	20230918	172900	31872437	1953	1953	1953	1953	0
102	20230918	172800	31872437	1953	1953	1953	1953	0
103	20230918	172700	31872437	1953	1953	1953	1953	0
104	20230918	172600	31872437	1953	1953	1953	1953	0
105	20230918	172500	31872437	1953	1953	1953	1953	0
106	20230918	172400	31872437	1953	1953	1953	1953	0
107	20230918	172300	31872437	1953	1953	1953	1953	0
108	20230918	172200	31872437	1953	1953	1953	1953	0
109	20230918	172100	31872437	1953	1953	1953	1953	0
110	20230918	172000	31872437	1953	1953	1953	1953	0
111	20230918	171900	31872437	1953	1953	1953	1953	0
112	20230918	171800	31872437	1953	1953	1953	1953	0
113	20230918	171700	31872437	1953	1953	1953	1953	0
114	20230918	171600	31872437	1953	1953	1953	1953	0
115	20230918	171500	31872437	1953	1953	1953	1953	0
116	20230918	171400	31872437	1953	1953	1953	1953	0
117	20230918	171300	31872437	1953	1953	1953	1953	0
118	20230918	171200	31872437	1953	1953	1953	1953	0
119	20230918	171100	31872437	1953	1953	1953	1953	0
120	20230918	171000	31872437	1953	1953	1953	1953	0
121	20230918	170900	31872437	1953	1953	1953	1953	0
122	20230918	170800	31872437	1953	1953	1953	1953	2293
123	20230918	170700	31872437	1953	1953	1953	1953	0
124	20230918	170600	31872437	1953	1953	1953	1953	0
125	20230918	170500	31872437	1953	1953	1953	1953	0
126	20230918	170400	31872437	1953	1953	1953	1953	0
127	20230918	170300	31872437	1953	1953	1953	1953	0
128	20230918	170200	31872437	1953	1953	1953	1953	0
129	20230918	170100	31872437	1953	1953	1953	1953	0
130	20230918	170000	31872437	1953	1953	1953	1953	0
131	20230918	165900	31872437	1953	1953	1953	1953	0
132	20230918	165800	31872437	1953	1953	1953	1953	0
133	20230918	165700	31872437	1953	1953	1953	1953	0
134	20230918	165600	31872437	1953	1953	1953	1953	0
135	20230918	165500	31872437	1953	1953	1953	1953	0
136	20230918	165400	31872437	1953	1953	1953	1953	0
137	20230918	165300	31872437	1953	1953	1953	1953	0
138	20230918	165200	31872437	1953	1953	1953	1953	0
139	20230918	165100	31872437	1953	1953	1953	1953	0
140	20230918	165000	31872437	1953	1953	1953	1953	0
141	20230918	164900	31872437	1953	1953	1953	1953	0
142	20230918	164800	31872437	1953	1953	1953	1953	0
143	20230918	164700	31872437	1953	1953	1953	1953	0
144	20230918	164600	31872437	1953	1953	1953	1953	0
145	20230918	164500	31872437	1953	1953	1953	1953	0
146	20230918	164400	31872437	1953	1953	1953	1953	0
147	20230918	164300	31872437	1953	1953	1953	1953	0
148	20230918	164200	31872437	1953	1953	1953	1953	0
149	20230918	164100	31872437	1953	1953	1953	1953	0
150	20230918	164000	31872437	1953	1953	1953	1953	0
151	20230918	163900	31872437	1953	1953	1953	1953	0
152	20230918	163800	31872437	1953	1953	1953	1953	2293
153	20230918	163700	31872437	1953	1953	1953	1953	0
154	20230918	163600	31872437	1953	1953	1953	1953	0
155	20230918	163500	31872437	1953	1953	1953	1953	0
156	20230918	163400	31872437	1953	1953	1953	1953	0
157	20230918	163300	31872437	1953	1953	1953	1953	0
158	20230918	163200	31872437	1953	1953	1953	1953	0
159	20230918	163100	31872437	1953	1953	1953	1953	0
160	20230918	163000	31872437	1953	1953	1953	1953	0
161	20230918	162900	31872437	1953	1953	1953	1953	0
162	20230918	162800	31872437	1953	1953	1953	1953	0
163	20230918	162700	31872437	1953	1953	1953	1953	0
164	20230918	162600	31872437	1953	1953	1953	1953	0
165	20230918	162500	31872437	1953	1953	1953	1953	0
166	20230918	162400	31872437	1953	1953	1953	1953	0
167	20230918	162300	31872437	1953	1953	1953	1953	0
168	20230918	162200	31872437	1953	1953	1953	1953	0
169	20230918	162100	31872437	1953	1953	1953	1953	0
170	20230918	162000	31872437	1953	1953	1953	1953	0
171	20230918	161900	31872437	1953	1953	1953	1953	0
172	20230918	161800	31872437	1953	1953	1953	1953	0
173	20230918	161700	31872437	1953	1953	1953	1953	0
174	20230918	161600	31872437	1953	1953	1953	1953	0
175	20230918	161500	31872437	1953	1953	1953	1953	0
176	20230918	161400	31872437	1953	1953	1953	1953	0
177	20230918	161300	31872437	1953	1953	1953	1953	0
178	20230918	161200	31872437	1953	1953	1953	1953	0
179	20230918	161100	31872437	1953	1953	1953	1953	0
180	20230918	161000	31872437	1953	1953	1953	1953	0
181	20230918	160900	31872437	1953	1953	1953	1953	0
182	20230918	160800	31872437	1953	1953	1953	1953	2293
183	20230918	160700	31872437	1953	1953	1953	1953	0
184	20230918	160600	31872437	1953	1953	1953	1953	0
185	20230918	160500	31872437	1953	1953	1953	1953	0
186	20230918	160400	31872437	1953	1953	1953	1953	0
187	20230918	160300	31872437	1953	1953	1953	1953	0
188	20230918	160200	31872437	1953	1953	1953	1953	0
189	20230918	160100	31872437	1953	1953	1953	1953	0
190	20230918	160000	31872437	1953	1953	1953	1953	0
191	20230918	155900	31872437	1953	1953	1953	1953	0
192	20230918	155800	31872437	1953	1953	1953	1953	0
193	20230918	155700	31872437	1953	1953	1953	1953	0
194	20230918	155600	31872437	1953	1953	1953	1953	0
195	20230918	155500	31872437	1953	1953	1953	1953	0
196	20230918	155400	31872437	1953	1953	1953	1953	0
197	20230918	155300	31872437	1953	1953	1953	1953	0
198	20230918	155200	31872437	1953	1953	1953	1953	0
199	20230918	155100	31872437	1953	1953	1953	1953	0
200	20230918	155000	31872437	1953	1953	1953	1953	0
201	20230918	154900	31872437	1953	1953	1953	1953	0
202	20230918	154800	31872437	1953	1953	1953	1953	0
203	20230918	154700	31872437	1953	1953	1953	1953	0
204	20230918	154600	31872437	1953	1953	1953	1953	0
205	20230918	154500	31872437	1953	1953	1953	1953	0
206	20230918	154400	31872437	1953	1953	1953	1953	0
207	20230918	154300	31872437	1953	1953	1953	1953	0
208	20230918	154200	31872437	1953	1953	1953	1953	0
209	20230918	154100	31872437	1953	1953	1953	1953	0
210	20230918	154000	31872437	1953	1953	1953	1953	0
211	20230918	153900	31872437	1953	1953	1953	1953	0
212	20230918	153800	31872437	1953	1953	1953	1953	2293
213	20230918	153700	31872437	1953	1953	1953	1953	0
214	20230918	153600	31872437	1953	1953	1953	1953	0
215	20230918	153500	31872437	1953	1953	1953	1953	0
216	20230918	153400	31872437	1953	1953	1953	1953	0
217	20230918	153300	31872437	1953	1953	1953	1953	0
218	20230918	153200	31872437	1953	1953	1953	1953	0
219	20230918	153100	31872437	1953	1953	1953	1953	0
220	20230918	153000	31872437	1953	1953	1953	1953	2293
221	20230918	152900	27394208	1949	1949	1949	1949	0
222	20230918	152800	27394208	1949	1949	1949	1949	0
223	20230918	152700	27394208	1949	1949	1949	1949	0
224	20230918	152600	27394208	1949	1949	1949	1949	0
225	20230918	152500	27394208	1949	1949	1949	1949	0
226	20230918	152400	27394208	1949	1949	1949	1949	0
227	20230918	152300	27394208	1949	1949	1949	1949	0
228	20230918	152200	27394208	1949	1949	1949	1949	0
229	20230918	152100	27394208	1949	1949	1949	1949	0
230	20230918	152000	27394208	1949	1949	1949	1949	0
231	20230918	151900	27394208	1949	1949	1949	1949	0
232	20230918	151800	27394208	1949	1949	1949	1949	0
233	20230918	151700	27394208	1949	1949	1949	1949	0
234	20230918	151600	27394208	1949	1949	1949	1949	15
235	20230918	151500	27364973	1949	1949	1949	1949	0
236	20230918	151400	27364973	1949	1949	1949	1949	0
237	20230918	151300	27364973	1949	1949	1949	1949	0
238	20230918	151200	27364973	1949	1949	1949	1949	0
239	20230918	151100	27364973	1949	1949	1949	1949	0
240	20230918	151000	27364973	1949	1949	1949	1949	0
241	20230918	150900	27364973	1949	1949	1949	1949	0
242	20230918	150800	27364973	1949	1949	1949	1949	1
243	20230918	150700	27363024	1949	1949	1949	1949	0
244	20230918	150600	27363024	1949	1949	1949	1949	0
245	20230918	150500	27363024	1949	1949	1949	1949	0
246	20230918	150400	27363024	1949	1949	1949	1949	0
247	20230918	150300	27363024	1949	1949	1949	1949	0
248	20230918	150200	27363024	1949	1949	1949	1949	0
249	20230918	150100	27363024	1949	1949	1949	1949	0
250	20230918	150000	27363024	1949	1949	1949	1949	0
251	20230918	145900	27363024	1949	1949	1949	1949	0
252	20230918	145800	27363024	1949	1949	1949	1949	0
253	20230918	145700	27363024	1949	1949	1949	1949	2
254	20230918	145600	27359126	1944	1946	1946	1944	320
255	20230918	145500	26736689	1949	1949	1949	1949	0
256	20230918	145400	26736689	1949	1949	1949	1949	0
257	20230918	145300	26736689	1949	1949	1949	1949	0
258	20230918	145200	26736689	1949	1949	1949	1949	1
259	20230918	145100	26734740	1946	1950	1950	1946	488
260	20230918	145000	25784692	1950	1950	1950	1950	0
261	20230918	144900	25784692	1950	1950	1950	1950	0
262	20230918	144800	25784692	1950	1950	1950	1950	0
263	20230918	144700	25784692	1950	1950	1950	1950	0
264	20230918	144600	25784692	1950	1950	1950	1950	0
265	20230918	144500	25784692	1950	1950	1950	1950	2
266	20230918	144400	25780792	1952	1952	1952	1952	0
267	20230918	144300	25780792	1952	1952	1952	1952	0
268	20230918	144200	25780792	1952	1952	1952	1952	0
269	20230918	144100	25780792	1952	1952	1952	1952	0
270	20230918	144000	25780792	1952	1952	1952	1952	0
271	20230918	143900	25780792	1952	1952	1952	1952	0
272	20230918	143800	25780792	1952	1952	1952	1952	0
273	20230918	143700	25780792	1952	1952	1952	1952	0
274	20230918	143600	25780792	1952	1952	1952	1952	0
275	20230918	143500	25780792	1952	1952	1952	1952	0
276	20230918	143400	25780792	1952	1952	1952	1952	0
277	20230918	143300	25780792	1952	1952	1952	1952	0
278	20230918	143200	25780792	1952	1952	1952	1952	0
279	20230918	143100	25780792	1952	1952	1952	1952	30
280	20230918	143000	25722232	1951	1951	1951	1951	500
281	20230918	142900	24746732	1951	1951	1951	1951	0
282	20230918	142800	24746732	1951	1951	1951	1951	0
283	20230918	142700	24746732	1951	1951	1951	1951	0
284	20230918	142600	24746732	1951	1951	1951	1951	0
285	20230918	142500	24746732	1951	1951	1951	1951	1
286	20230918	142400	24744781	1952	1952	1952	1952	0
287	20230918	142300	24744781	1952	1952	1952	1952	0
288	20230918	142200	24744781	1952	1952	1952	1952	0
289	20230918	142100	24744781	1952	1952	1952	1952	0
290	20230918	142000	24744781	1952	1952	1952	1952	1
291	20230918	141900	24742829	1951	1951	1951	1951	220
292	20230918	141800	24313609	1951	1951	1951	1951	0
293	20230918	141700	24313609	1951	1951	1951	1951	0
294	20230918	141600	24313609	1951	1951	1951	1951	1
295	20230918	141500	24311658	1954	1954	1954	1954	0
296	20230918	141400	24311658	1954	1954	1954	1954	0
297	20230918	141300	24311658	1954	1954	1954	1954	0
298	20230918	141200	24311658	1954	1954	1954	1954	0
299	20230918	141100	24311658	1954	1954	1954	1954	0
300	20230918	141000	24311658	1954	1954	1954	1954	0
301	20230918	140900	24311658	1954	1954	1954	1954	0
302	20230918	140800	24311658	1954	1954	1954	1954	0
303	20230918	140700	24311658	1954	1954	1954	1954	0
304	20230918	140600	24311658	1954	1954	1954	1954	0
305	20230918	140500	24311658	1954	1954	1954	1954	0
306	20230918	140400	24311658	1954	1954	1954	1954	0
307	20230918	140300	24311658	1954	1954	1954	1954	0
308	20230918	140200	24311658	1954	1954	1954	1954	0
309	20230918	140100	24311658	1954	1954	1954	1954	0
310	20230918	140000	24311658	1954	1954	1954	1954	0
311	20230918	135900	24311658	1954	1954	1954	1954	0
312	20230918	135800	24311658	1954	1954	1954	1954	0
313	20230918	135700	24311658	1954	1954	1954	1954	0
314	20230918	135600	24311658	1954	1954	1954	1954	0
315	20230918	135500	24311658	1954	1954	1954	1954	0
316	20230918	135400	24311658	1954	1954	1954	1954	0
317	20230918	135300	24311658	1954	1954	1954	1954	3
318	20230918	135200	24305796	1946	1946	1946	1946	0
319	20230918	135100	24305796	1946	1946	1946	1946	0
320	20230918	135000	24305796	1946	1946	1946	1946	0
321	20230918	134900	24305796	1946	1946	1946	1946	0
322	20230918	134800	24305796	1946	1946	1946	1946	0
323	20230918	134700	24305796	1946	1946	1946	1946	0
324	20230918	134600	24305796	1946	1946	1946	1946	0
325	20230918	134500	24305796	1946	1946	1946	1946	0
326	20230918	134400	24305796	1946	1946	1946	1946	0
327	20230918	134300	24305796	1946	1946	1946	1946	0
328	20230918	134200	24305796	1946	1946	1946	1946	1
329	20230918	134100	24303850	1954	1954	1954	1954	0
330	20230918	134000	24303850	1954	1954	1954	1954	0
331	20230918	133900	24303850	1954	1954	1954	1954	1
332	20230918	133800	24301896	1945	1945	1945	1945	0
333	20230918	133700	24301896	1945	1954	1954	1945	31
334	20230918	133600	24241592	1954	1954	1954	1954	0
335	20230918	133500	24241592	1954	1954	1954	1954	4
336	20230918	133400	24233776	1946	1946	1946	1946	0
337	20230918	133300	24233776	1946	1946	1946	1946	0
338	20230918	133200	24233776	1946	1946	1946	1946	187
339	20230918	133100	23869874	1946	1946	1946	1946	0
340	20230918	133000	23869874	1946	1946	1946	1946	0
341	20230918	132900	23869874	1946	1946	1946	1946	0
342	20230918	132800	23869874	1946	1946	1946	1946	0
343	20230918	132700	23869874	1946	1946	1946	1946	0
344	20230918	132600	23869874	1946	1946	1946	1946	1
345	20230918	132500	23867928	1954	1947	1954	1947	65
346	20230918	132400	23740967	1947	1947	1947	1947	0
347	20230918	132300	23740967	1947	1947	1947	1947	135
348	20230918	132200	23478122	1947	1947	1947	1947	0
349	20230918	132100	23478122	1947	1947	1947	1947	0
350	20230918	132000	23478122	1947	1947	1947	1947	0
351	20230918	131900	23478122	1947	1947	1947	1947	0
352	20230918	131800	23478122	1947	1947	1947	1947	0
353	20230918	131700	23478122	1947	1947	1947	1947	200
354	20230918	131600	23088722	1947	1947	1947	1947	0
355	20230918	131500	23088722	1947	1947	1947	1947	610
356	20230918	131400	21901052	1947	1947	1947	1947	1
357	20230918	131300	21899105	1954	1954	1954	1954	0
358	20230918	131200	21899105	1954	1954	1954	1954	2
359	20230918	131100	21895197	1947	1947	1947	1947	0
360	20230918	131000	21895197	1947	1947	1947	1947	0
361	20230918	130900	21895197	1947	1947	1947	1947	0
362	20230918	130800	21895197	1947	1947	1947	1947	0
363	20230918	130700	21895197	1947	1947	1947	1947	0
364	20230918	130600	21895197	1947	1947	1947	1947	0
365	20230918	130500	21895197	1947	1947	1947	1947	0
366	20230918	130400	21895197	1947	1947	1947	1947	0
367	20230918	130300	21895197	1947	1947	1947	1947	1
368	20230918	130200	21893250	1954	1954	1954	1954	1
369	20230918	130100	21891296	1947	1947	1947	1947	0
370	20230918	130000	21891296	1947	1947	1947	1947	300
371	20230918	125900	21307196	1947	1947	1947	1947	0
372	20230918	125800	21307196	1947	1947	1947	1947	0
373	20230918	125700	21307196	1947	1953	1953	1947	10
374	20230918	125600	21287705	1947	1947	1947	1947	0
375	20230918	125500	21287705	1947	1947	1947	1947	1
376	20230918	125400	21285758	1954	1954	1954	1954	1
377	20230918	125300	21283804	1947	1947	1947	1947	0
378	20230918	125200	21283804	1947	1947	1947	1947	0
379	20230918	125100	21283804	1947	1947	1947	1947	0
380	20230918	125000	21283804	1947	1947	1947	1947	0
381	20230918	124900	21283804	1947	1947	1947	1947	0
382	20230918	124800	21283804	1947	1947	1947	1947	1
383	20230918	124700	21281857	1954	1954	1954	1954	0
384	20230918	124600	21281857	1954	1952	1954	1952	1000
385	20230918	124500	19327933	1950	1950	1950	1950	0
386	20230918	124400	19327933	1950	1950	1950	1950	0
387	20230918	124300	19327933	1950	1950	1950	1950	6
388	20230918	124200	19316233	1950	1950	1950	1950	4
389	20230918	124100	19308433	1950	1950	1950	1950	0
390	20230918	124000	19308433	1950	1950	1950	1950	5
391	20230918	123900	19298683	1950	1950	1950	1950	1
392	20230918	123800	19296733	1946	1946	1946	1946	0
393	20230918	123700	19296733	1946	1946	1946	1946	0
394	20230918	123600	19296733	1946	1946	1946	1946	0
395	20230918	123500	19296733	1946	1946	1946	1946	4
396	20230918	123400	19288949	1945	1945	1945	1945	0
397	20230918	123300	19288949	1945	1945	1945	1945	0
398	20230918	123200	19288949	1945	1945	1945	1945	0
399	20230918	123100	19288949	1945	1945	1945	1945	0
400	20230918	123000	19288949	1945	1945	1945	1945	0
401	20230918	122900	19288949	1945	1945	1945	1945	0
402	20230918	122800	19288949	1945	1945	1945	1945	0
403	20230918	122700	19288949	1945	1945	1945	1945	0
404	20230918	122600	19288949	1945	1945	1945	1945	0
405	20230918	122500	19288949	1945	1945	1945	1945	0
406	20230918	122400	19288949	1945	1945	1945	1945	0
407	20230918	122300	19288949	1945	1945	1945	1945	0
408	20230918	122200	19288949	1945	1945	1945	1945	0
409	20230918	122100	19288949	1945	1945	1945	1945	0
410	20230918	122000	19288949	1945	1945	1945	1945	221
411	20230918	121900	18859104	1945	1945	1945	1945	0
412	20230918	121800	18859104	1945	1945	1945	1945	0
413	20230918	121700	18859104	1945	1945	1945	1945	0
414	20230918	121600	18859104	1945	1945	1945	1945	66
415	20230918	121500	18730734	1946	1946	1946	1946	0
416	20230918	121400	18730734	1946	1946	1946	1946	1
417	20230918	121300	18728788	1952	1952	1952	1952	0
418	20230918	121200	18728788	1952	1952	1952	1946	325
419	20230918	121100	18095344	1951	1951	1951	1951	0
420	20230918	121000	18095344	1951	1951	1951	1951	0
421	20230918	120900	18095344	1951	1951	1951	1951	0
422	20230918	120800	18095344	1951	1951	1951	1951	0
423	20230918	120700	18095344	1951	1951	1951	1951	2
424	20230918	120600	18091442	1950	1950	1950	1950	0
425	20230918	120500	18091442	1950	1950	1950	1950	0
426	20230918	120400	18091442	1950	1950	1950	1950	0
427	20230918	120300	18091442	1950	1950	1950	1950	0
428	20230918	120200	18091442	1950	1950	1950	1950	2
429	20230918	120100	18087542	1950	1951	1951	1950	5
430	20230918	120000	18077788	1951	1952	1952	1951	51
431	20230918	115900	17978237	1952	1952	1952	1952	0
432	20230918	115800	17978237	1952	1952	1952	1952	0
433	20230918	115700	17978237	1952	1952	1952	1952	5
434	20230918	115600	17968477	1952	1952	1952	1952	0
435	20230918	115500	17968477	1952	1952	1952	1952	0
436	20230918	115400	17968477	1952	1952	1952	1952	0
437	20230918	115300	17968477	1952	1952	1952	1952	0
438	20230918	115200	17968477	1952	1952	1952	1952	0
439	20230918	115100	17968477	1952	1952	1952	1952	5
440	20230918	115000	17958717	1953	1953	1953	1953	1
441	20230918	114900	17956764	1952	1952	1952	1952	0
442	20230918	114800	17956764	1952	1952	1952	1952	0
443	20230918	114700	17956764	1952	1952	1952	1952	0
444	20230918	114600	17956764	1952	1952	1952	1952	0
445	20230918	114500	17956764	1952	1952	1952	1952	0
446	20230918	114400	17956764	1952	1952	1952	1952	0
447	20230918	114300	17956764	1952	1952	1952	1952	0
448	20230918	114200	17956764	1952	1952	1952	1952	0
449	20230918	114100	17956764	1952	1952	1952	1952	0
450	20230918	114000	17956764	1952	1952	1952	1952	0
451	20230918	113900	17956764	1952	1952	1952	1952	0
452	20230918	113800	17956764	1952	1952	1952	1952	5
453	20230918	113700	17947004	1952	1952	1952	1952	3
454	20230918	113600	17941148	1954	1954	1954	1954	0
455	20230918	113500	17941148	1954	1954	1954	1954	0
456	20230918	113400	17941148	1954	1954	1954	1954	0
457	20230918	113300	17941148	1954	1954	1954	1954	0
458	20230918	113200	17941148	1954	1954	1954	1954	0
459	20230918	113100	17941148	1954	1954	1954	1954	0
460	20230918	113000	17941148	1954	1954	1954	1954	0
461	20230918	112900	17941148	1954	1954	1954	1954	0
462	20230918	112800	17941148	1954	1954	1954	1954	0
463	20230918	112700	17941148	1954	1954	1954	1954	0
464	20230918	112600	17941148	1954	1954	1954	1954	0
465	20230918	112500	17941148	1954	1954	1954	1954	0
466	20230918	112400	17941148	1954	1955	1955	1954	5
467	20230918	112300	17931376	1956	1956	1956	1956	0
468	20230918	112200	17931376	1956	1956	1956	1956	0
469	20230918	112100	17931376	1956	1956	1956	1956	0
470	20230918	112000	17931376	1956	1956	1956	1956	0
471	20230918	111900	17931376	1956	1956	1956	1956	0
472	20230918	111800	17931376	1956	1956	1956	1956	0
473	20230918	111700	17931376	1956	1956	1956	1956	0
474	20230918	111600	17931376	1956	1956	1956	1956	0
475	20230918	111500	17931376	1956	1956	1956	1956	0
476	20230918	111400	17931376	1956	1956	1956	1956	0
477	20230918	111300	17931376	1956	1956	1956	1956	1
478	20230918	111200	17929420	1956	1956	1956	1956	0
479	20230918	111100	17929420	1956	1956	1956	1956	0
480	20230918	111000	17929420	1956	1956	1956	1956	0
481	20230918	110900	17929420	1956	1956	1956	1956	0
482	20230918	110800	17929420	1956	1956	1956	1956	0
483	20230918	110700	17929420	1956	1956	1956	1956	0
484	20230918	110600	17929420	1956	1956	1956	1956	0
485	20230918	110500	17929420	1956	1956	1956	1956	1
486	20230918	110400	17927464	1956	1956	1956	1956	0
487	20230918	110300	17927464	1956	1956	1956	1956	6
488	20230918	110200	17915728	1956	1956	1956	1956	30
489	20230918	110100	17857048	1956	1956	1956	1956	0
490	20230918	110000	17857048	1956	1956	1956	1956	0
491	20230918	105900	17857048	1956	1955	1956	1955	2
492	20230918	105800	17853137	1955	1955	1955	1955	1
493	20230918	105700	17851182	1955	1957	1957	1955	32
494	20230918	105600	17788590	1956	1956	1956	1956	0
495	20230918	105500	17788590	1956	1956	1956	1956	0
496	20230918	105400	17788590	1956	1956	1956	1956	0
497	20230918	105300	17788590	1956	1956	1956	1956	0
498	20230918	105200	17788590	1956	1956	1956	1956	0
499	20230918	105100	17788590	1956	1956	1956	1956	0
500	20230918	105000	17788590	1956	1956	1956	1956	0
501	20230918	104900	17788590	1956	1956	1956	1956	0
502	20230918	104800	17788590	1956	1956	1956	1956	0
503	20230918	104700	17788590	1956	1956	1956	1956	0
504	20230918	104600	17788590	1956	1956	1956	1956	0
505	20230918	104500	17788590	1956	1956	1956	1956	0
506	20230918	104400	17788590	1956	1956	1956	1956	0
507	20230918	104300	17788590	1956	1956	1956	1956	0
508	20230918	104200	17788590	1956	1956	1956	1956	0
509	20230918	104100	17788590	1956	1956	1956	1956	0
510	20230918	104000	17788590	1956	1956	1956	1956	531
511	20230918	103900	16749954	1965	1965	1965	1965	0
512	20230918	103800	16749954	1965	1965	1965	1965	0
513	20230918	103700	16749954	1965	1965	1965	1965	0
514	20230918	103600	16749954	1965	1965	1965	1965	0
515	20230918	103500	16749954	1965	1965	1965	1965	0
516	20230918	103400	16749954	1965	1965	1965	1965	0
517	20230918	103300	16749954	1965	1965	1965	1965	0
518	20230918	103200	16749954	1965	1965	1965	1965	113
519	20230918	103100	16527909	1965	1965	1965	1965	3
520	20230918	103000	16522014	1965	1965	1965	1965	0
521	20230918	102900	16522014	1965	1965	1965	1965	0
522	20230918	102800	16522014	1965	1965	1965	1965	0
523	20230918	102700	16522014	1965	1965	1965	1965	0
524	20230918	102600	16522014	1965	1965	1965	1965	0
525	20230918	102500	16522014	1965	1965	1965	1965	0
526	20230918	102400	16522014	1965	1965	1965	1965	0
527	20230918	102300	16522014	1965	1965	1965	1965	0
528	20230918	102200	16522014	1965	1965	1965	1965	0
529	20230918	102100	16522014	1965	1965	1965	1965	0
530	20230918	102000	16522014	1965	1965	1965	1965	0
531	20230918	101900	16522014	1965	1965	1965	1965	0
532	20230918	101800	16522014	1965	1965	1965	1965	0
533	20230918	101700	16522014	1965	1965	1965	1965	0
534	20230918	101600	16522014	1965	1965	1965	1965	1
535	20230918	101500	16520049	1955	1955	1955	1955	0
536	20230918	101400	16520049	1955	1955	1955	1955	0
537	20230918	101300	16520049	1955	1955	1955	1955	0
538	20230918	101200	16520049	1955	1955	1955	1955	140
539	20230918	101100	16246349	1965	1965	1965	1965	0
540	20230918	101000	16246349	1965	1965	1965	1965	0
541	20230918	100900	16246349	1965	1965	1965	1965	0
542	20230918	100800	16246349	1965	1965	1965	1965	0
543	20230918	100700	16246349	1965	1965	1965	1965	0
544	20230918	100600	16246349	1965	1965	1965	1965	0
545	20230918	100500	16246349	1965	1956	1965	1956	2
546	20230918	100400	16242428	1952	1952	1952	1952	809
547	20230918	100300	14663260	1953	1953	1956	1953	2554
548	20230918	100200	9675290	1952	1952	1952	1952	400
549	20230918	100100	8894490	1952	1952	1952	1952	0
550	20230918	100000	8894490	1952	1952	1952	1952	71
551	20230918	095900	8755898	1952	1952	1952	1952	0
552	20230918	095800	8755898	1952	1952	1952	1952	100
553	20230918	095700	8560698	1952	1952	1952	1952	15
554	20230918	095600	8531418	1953	1953	1953	1953	5
555	20230918	095500	8521653	1953	1953	1953	1953	102
556	20230918	095400	8322447	1952	1953	1953	1952	12
557	20230918	095300	8299016	1953	1953	1953	1953	0
558	20230918	095200	8299016	1953	1953	1953	1953	0
559	20230918	095100	8299016	1953	1953	1953	1953	199
560	20230918	095000	7910369	1953	1953	1953	1953	0
561	20230918	094900	7910369	1953	1953	1953	1953	1
562	20230918	094800	7908416	1953	1953	1953	1953	0
563	20230918	094700	7908416	1953	1953	1953	1953	11
564	20230918	094600	7886933	1956	1956	1956	1956	0
565	20230918	094500	7886933	1956	1956	1956	1956	0
566	20230918	094400	7886933	1956	1956	1956	1956	0
567	20230918	094300	7886933	1956	1956	1956	1956	0
568	20230918	094200	7886933	1956	1956	1956	1956	4
569	20230918	094100	7879109	1956	1956	1956	1956	0
570	20230918	094000	7879109	1956	1956	1956	1956	0
571	20230918	093900	7879109	1956	1956	1956	1956	10
572	20230918	093800	7859549	1956	1956	1956	1956	2
573	20230918	093700	7855637	1956	1956	1956	1956	0
574	20230918	093600	7855637	1956	1956	1956	1956	25
575	20230918	093500	7806737	1955	1955	1955	1955	0
576	20230918	093400	7806737	1955	1955	1955	1955	10
577	20230918	093300	7787187	1955	1955	1955	1955	0
578	20230918	093200	7787187	1955	1946	1955	1945	711
579	20230918	093100	6404153	1955	1955	1955	1955	3
580	20230918	093000	6398288	1956	1956	1956	1956	0
581	20230918	092900	6398288	1956	1956	1956	1956	0
582	20230918	092800	6398288	1956	1956	1956	1956	0
583	20230918	092700	6398288	1956	1956	1956	1956	0
584	20230918	092600	6398288	1956	1956	1956	1956	0
585	20230918	092500	6398288	1956	1956	1956	1956	1
586	20230918	092400	6396332	1956	1956	1956	1956	1
587	20230918	092300	6394376	1956	1956	1956	1956	1
588	20230918	092200	6392420	1943	1945	1945	1943	400
589	20230918	092100	5614788	1943	1953	1953	1943	1800
590	20230918	092000	2108922	1954	1954	1954	1954	0
591	20230918	091900	2108922	1954	1954	1954	1954	0
592	20230918	091800	2108922	1954	1954	1954	1954	0
593	20230918	091700	2108922	1954	1954	1954	1954	0
594	20230918	091600	2108922	1954	1954	1954	1954	0
595	20230918	091500	2108922	1954	1954	1954	1954	0
596	20230918	091400	2108922	1954	1954	1954	1954	0
597	20230918	091300	2108922	1954	1954	1954	1954	0
598	20230918	091200	2108922	1954	1965	1965	1954	302
599	20230918	091100	1515525	1965	1965	1965	1965	0
600	20230918	091000	1515525	1965	1965	1965	1965	0
601	20230918	090900	1515525	1965	1965	1965	1965	1
602	20230918	090800	1513560	1965	1965	1965	1965	0
603	20230918	090700	1513560	1965	1965	1965	1965	0
604	20230918	090600	1513560	1965	1965	1965	1965	0
605	20230918	090500	1513560	1965	1965	1965	1965	0
606	20230918	090400	1513560	1965	1964	1965	1964	6
607	20230918	090300	1501771	1954	1955	1955	1954	619
608	20230918	090200	292126	1954	1954	1954	1954	0
609	20230918	090100	292126	1954	1954	1954	1954	51
610	20230918	090000	192472	1964	1964	1964	1964	98