KissMeData/034940/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190800	74869263	1901	1901	1901	1901	546
3	20230921	190700	74869263	1901	1901	1901	1901	0
4	20230921	190600	74869263	1901	1901	1901	1901	0
5	20230921	190500	74869263	1901	1901	1901	1901	0
6	20230921	190400	74869263	1901	1901	1901	1901	0
7	20230921	190300	74869263	1901	1901	1901	1901	0
8	20230921	190200	74869263	1901	1901	1901	1901	0
9	20230921	190100	74869263	1901	1901	1901	1901	0
10	20230921	190000	74869263	1901	1901	1901	1901	0
11	20230921	185900	74869263	1901	1901	1901	1901	0
12	20230921	185800	74869263	1901	1901	1901	1901	0
13	20230921	185700	74869263	1901	1901	1901	1901	0
14	20230921	185600	74869263	1901	1901	1901	1901	0
15	20230921	185500	74869263	1901	1901	1901	1901	0
16	20230921	185400	74869263	1901	1901	1901	1901	0
17	20230921	185300	74869263	1901	1901	1901	1901	0
18	20230921	185200	74869263	1901	1901	1901	1901	0
19	20230921	185100	74869263	1901	1901	1901	1901	0
20	20230921	185000	74869263	1901	1901	1901	1901	0
21	20230921	184900	74869263	1901	1901	1901	1901	0
22	20230921	184800	74869263	1901	1901	1901	1901	0
23	20230921	184700	74869263	1901	1901	1901	1901	0
24	20230921	184600	74869263	1901	1901	1901	1901	0
25	20230921	184500	74869263	1901	1901	1901	1901	0
26	20230921	184400	74869263	1901	1901	1901	1901	0
27	20230921	184300	74869263	1901	1901	1901	1901	0
28	20230921	184200	74869263	1901	1901	1901	1901	0
29	20230921	184100	74869263	1901	1901	1901	1901	0
30	20230921	184000	74869263	1901	1901	1901	1901	0
31	20230921	183900	74869263	1901	1901	1901	1901	0
32	20230921	183800	74869263	1901	1901	1901	1901	546
33	20230921	183700	74869263	1901	1901	1901	1901	0
34	20230921	183600	74869263	1901	1901	1901	1901	0
35	20230921	183500	74869263	1901	1901	1901	1901	0
36	20230921	183400	74869263	1901	1901	1901	1901	0
37	20230921	183300	74869263	1901	1901	1901	1901	0
38	20230921	183200	74869263	1901	1901	1901	1901	0
39	20230921	183100	74869263	1901	1901	1901	1901	0
40	20230921	183000	74869263	1901	1901	1901	1901	0
41	20230921	182900	74869263	1901	1901	1901	1901	0
42	20230921	182800	74869263	1901	1901	1901	1901	0
43	20230921	182700	74869263	1901	1901	1901	1901	0
44	20230921	182600	74869263	1901	1901	1901	1901	0
45	20230921	182500	74869263	1901	1901	1901	1901	0
46	20230921	182400	74869263	1901	1901	1901	1901	0
47	20230921	182300	74869263	1901	1901	1901	1901	0
48	20230921	182200	74869263	1901	1901	1901	1901	0
49	20230921	182100	74869263	1901	1901	1901	1901	0
50	20230921	182000	74869263	1901	1901	1901	1901	0
51	20230921	181900	74869263	1901	1901	1901	1901	0
52	20230921	181800	74869263	1901	1901	1901	1901	0
53	20230921	181700	74869263	1901	1901	1901	1901	0
54	20230921	181600	74869263	1901	1901	1901	1901	0
55	20230921	181500	74869263	1901	1901	1901	1901	0
56	20230921	181400	74869263	1901	1901	1901	1901	0
57	20230921	181300	74869263	1901	1901	1901	1901	0
58	20230921	181200	74869263	1901	1901	1901	1901	0
59	20230921	181100	74869263	1901	1901	1901	1901	0
60	20230921	181000	74869263	1901	1901	1901	1901	0
61	20230921	180900	74869263	1901	1901	1901	1901	0
62	20230921	180800	74869263	1901	1901	1901	1901	546
63	20230921	180700	74869263	1901	1901	1901	1901	0
64	20230921	180600	74869263	1901	1901	1901	1901	0
65	20230921	180500	74869263	1901	1901	1901	1901	0
66	20230921	180400	74869263	1901	1901	1901	1901	0
67	20230921	180300	74869263	1901	1901	1901	1901	0
68	20230921	180200	74869263	1901	1901	1901	1901	0
69	20230921	180100	74869263	1901	1901	1901	1901	0
70	20230921	180000	74869263	1901	1901	1901	1901	0
71	20230921	175900	74869263	1901	1901	1901	1901	0
72	20230921	175800	74869263	1901	1901	1901	1901	0
73	20230921	175700	74869263	1901	1901	1901	1901	0
74	20230921	175600	74869263	1901	1901	1901	1901	0
75	20230921	175500	74869263	1901	1901	1901	1901	0
76	20230921	175400	74869263	1901	1901	1901	1901	0
77	20230921	175300	74869263	1901	1901	1901	1901	0
78	20230921	175200	74869263	1901	1901	1901	1901	0
79	20230921	175100	74869263	1901	1901	1901	1901	0
80	20230921	175000	74869263	1901	1901	1901	1901	0
81	20230921	174900	74869263	1901	1901	1901	1901	0
82	20230921	174800	74869263	1901	1901	1901	1901	0
83	20230921	174700	74869263	1901	1901	1901	1901	0
84	20230921	174600	74869263	1901	1901	1901	1901	0
85	20230921	174500	74869263	1901	1901	1901	1901	0
86	20230921	174400	74869263	1901	1901	1901	1901	0
87	20230921	174300	74869263	1901	1901	1901	1901	0
88	20230921	174200	74869263	1901	1901	1901	1901	0
89	20230921	174100	74869263	1901	1901	1901	1901	0
90	20230921	174000	74869263	1901	1901	1901	1901	0
91	20230921	173900	74869263	1901	1901	1901	1901	0
92	20230921	173800	74869263	1901	1901	1901	1901	546
93	20230921	173700	74869263	1901	1901	1901	1901	0
94	20230921	173600	74869263	1901	1901	1901	1901	0
95	20230921	173500	74869263	1901	1901	1901	1901	0
96	20230921	173400	74869263	1901	1901	1901	1901	0
97	20230921	173300	74869263	1901	1901	1901	1901	0
98	20230921	173200	74869263	1901	1901	1901	1901	0
99	20230921	173100	74869263	1901	1901	1901	1901	0
100	20230921	173000	74869263	1901	1901	1901	1901	0
101	20230921	172900	74869263	1901	1901	1901	1901	0
102	20230921	172800	74869263	1901	1901	1901	1901	0
103	20230921	172700	74869263	1901	1901	1901	1901	0
104	20230921	172600	74869263	1901	1901	1901	1901	0
105	20230921	172500	74869263	1901	1901	1901	1901	0
106	20230921	172400	74869263	1901	1901	1901	1901	0
107	20230921	172300	74869263	1901	1901	1901	1901	0
108	20230921	172200	74869263	1901	1901	1901	1901	0
109	20230921	172100	74869263	1901	1901	1901	1901	0
110	20230921	172000	74869263	1901	1901	1901	1901	0
111	20230921	171900	74869263	1901	1901	1901	1901	0
112	20230921	171800	74869263	1901	1901	1901	1901	0
113	20230921	171700	74869263	1901	1901	1901	1901	0
114	20230921	171600	74869263	1901	1901	1901	1901	0
115	20230921	171500	74869263	1901	1901	1901	1901	0
116	20230921	171400	74869263	1901	1901	1901	1901	0
117	20230921	171300	74869263	1901	1901	1901	1901	0
118	20230921	171200	74869263	1901	1901	1901	1901	0
119	20230921	171100	74869263	1901	1901	1901	1901	0
120	20230921	171000	74869263	1901	1901	1901	1901	0
121	20230921	170900	74869263	1901	1901	1901	1901	0
122	20230921	170800	74869263	1901	1901	1901	1901	546
123	20230921	170700	74869263	1901	1901	1901	1901	0
124	20230921	170600	74869263	1901	1901	1901	1901	0
125	20230921	170500	74869263	1901	1901	1901	1901	0
126	20230921	170400	74869263	1901	1901	1901	1901	0
127	20230921	170300	74869263	1901	1901	1901	1901	0
128	20230921	170200	74869263	1901	1901	1901	1901	0
129	20230921	170100	74869263	1901	1901	1901	1901	0
130	20230921	170000	74869263	1901	1901	1901	1901	0
131	20230921	165900	74869263	1901	1901	1901	1901	0
132	20230921	165800	74869263	1901	1901	1901	1901	0
133	20230921	165700	74869263	1901	1901	1901	1901	0
134	20230921	165600	74869263	1901	1901	1901	1901	0
135	20230921	165500	74869263	1901	1901	1901	1901	0
136	20230921	165400	74869263	1901	1901	1901	1901	0
137	20230921	165300	74869263	1901	1901	1901	1901	0
138	20230921	165200	74869263	1901	1901	1901	1901	0
139	20230921	165100	74869263	1901	1901	1901	1901	0
140	20230921	165000	74869263	1901	1901	1901	1901	0
141	20230921	164900	74869263	1901	1901	1901	1901	0
142	20230921	164800	74869263	1901	1901	1901	1901	0
143	20230921	164700	74869263	1901	1901	1901	1901	0
144	20230921	164600	74869263	1901	1901	1901	1901	0
145	20230921	164500	74869263	1901	1901	1901	1901	0
146	20230921	164400	74869263	1901	1901	1901	1901	0
147	20230921	164300	74869263	1901	1901	1901	1901	0
148	20230921	164200	74869263	1901	1901	1901	1901	0
149	20230921	164100	74869263	1901	1901	1901	1901	0
150	20230921	164000	74869263	1901	1901	1901	1901	0
151	20230921	163900	74869263	1901	1901	1901	1901	0
152	20230921	163800	74869263	1901	1901	1901	1901	546
153	20230921	163700	74869263	1901	1901	1901	1901	0
154	20230921	163600	74869263	1901	1901	1901	1901	0
155	20230921	163500	74869263	1901	1901	1901	1901	0
156	20230921	163400	74869263	1901	1901	1901	1901	0
157	20230921	163300	74869263	1901	1901	1901	1901	0
158	20230921	163200	74869263	1901	1901	1901	1901	0
159	20230921	163100	74869263	1901	1901	1901	1901	0
160	20230921	163000	74869263	1901	1901	1901	1901	0
161	20230921	162900	74869263	1901	1901	1901	1901	0
162	20230921	162800	74869263	1901	1901	1901	1901	0
163	20230921	162700	74869263	1901	1901	1901	1901	0
164	20230921	162600	74869263	1901	1901	1901	1901	0
165	20230921	162500	74869263	1901	1901	1901	1901	0
166	20230921	162400	74869263	1901	1901	1901	1901	0
167	20230921	162300	74869263	1901	1901	1901	1901	0
168	20230921	162200	74869263	1901	1901	1901	1901	0
169	20230921	162100	74869263	1901	1901	1901	1901	0
170	20230921	162000	74869263	1901	1901	1901	1901	0
171	20230921	161900	74869263	1901	1901	1901	1901	0
172	20230921	161800	74869263	1901	1901	1901	1901	0
173	20230921	161700	74869263	1901	1901	1901	1901	0
174	20230921	161600	74869263	1901	1901	1901	1901	0
175	20230921	161500	74869263	1901	1901	1901	1901	0
176	20230921	161400	74869263	1901	1901	1901	1901	0
177	20230921	161300	74869263	1901	1901	1901	1901	0
178	20230921	161200	74869263	1901	1901	1901	1901	0
179	20230921	161100	74869263	1901	1901	1901	1901	0
180	20230921	161000	74869263	1901	1901	1901	1901	0
181	20230921	160900	74869263	1901	1901	1901	1901	0
182	20230921	160800	74869263	1901	1901	1901	1901	546
183	20230921	160700	74869263	1901	1901	1901	1901	0
184	20230921	160600	74869263	1901	1901	1901	1901	0
185	20230921	160500	74869263	1901	1901	1901	1901	0
186	20230921	160400	74869263	1901	1901	1901	1901	0
187	20230921	160300	74869263	1901	1901	1901	1901	0
188	20230921	160200	74869263	1901	1901	1901	1901	0
189	20230921	160100	74869263	1901	1901	1901	1901	0
190	20230921	160000	74869263	1901	1901	1901	1901	0
191	20230921	155900	74869263	1901	1901	1901	1901	0
192	20230921	155800	74869263	1901	1901	1901	1901	0
193	20230921	155700	74869263	1901	1901	1901	1901	0
194	20230921	155600	74869263	1901	1901	1901	1901	0
195	20230921	155500	74869263	1901	1901	1901	1901	0
196	20230921	155400	74869263	1901	1901	1901	1901	0
197	20230921	155300	74869263	1901	1901	1901	1901	0
198	20230921	155200	74869263	1901	1901	1901	1901	0
199	20230921	155100	74869263	1901	1901	1901	1901	0
200	20230921	155000	74869263	1901	1901	1901	1901	0
201	20230921	154900	74869263	1901	1901	1901	1901	0
202	20230921	154800	74869263	1901	1901	1901	1901	0
203	20230921	154700	74869263	1901	1901	1901	1901	0
204	20230921	154600	74869263	1901	1901	1901	1901	0
205	20230921	154500	74869263	1901	1901	1901	1901	0
206	20230921	154400	74869263	1901	1901	1901	1901	0
207	20230921	154300	74869263	1901	1901	1901	1901	0
208	20230921	154200	74869263	1901	1901	1901	1901	0
209	20230921	154100	74869263	1901	1901	1901	1901	0
210	20230921	154000	74869263	1901	1901	1901	1901	0
211	20230921	153900	74869263	1901	1901	1901	1901	0
212	20230921	153800	74869263	1901	1901	1901	1901	546
213	20230921	153700	74869263	1901	1901	1901	1901	0
214	20230921	153600	74869263	1901	1901	1901	1901	0
215	20230921	153500	74869263	1901	1901	1901	1901	0
216	20230921	153400	74869263	1901	1901	1901	1901	0
217	20230921	153300	74869263	1901	1901	1901	1901	0
218	20230921	153200	74869263	1901	1901	1901	1901	0
219	20230921	153100	74869263	1901	1901	1901	1901	0
220	20230921	153000	74869263	1901	1901	1901	1901	546
221	20230921	152900	73831317	1885	1885	1885	1885	0
222	20230921	152800	73831317	1885	1885	1885	1885	0
223	20230921	152700	73831317	1885	1885	1885	1885	0
224	20230921	152600	73831317	1885	1885	1885	1885	0
225	20230921	152500	73831317	1885	1885	1885	1885	0
226	20230921	152400	73831317	1885	1885	1885	1885	0
227	20230921	152300	73831317	1885	1885	1885	1885	0
228	20230921	152200	73831317	1885	1885	1885	1885	0
229	20230921	152100	73831317	1885	1885	1885	1885	0
230	20230921	152000	73831317	1885	1885	1885	1885	0
231	20230921	151900	73831317	1885	1885	1885	1885	0
232	20230921	151800	73831317	1885	1885	1885	1885	0
233	20230921	151700	73831317	1885	1885	1885	1885	0
234	20230921	151600	73831317	1885	1885	1885	1885	0
235	20230921	151500	73831317	1885	1885	1885	1885	0
236	20230921	151400	73831317	1885	1885	1885	1885	0
237	20230921	151300	73831317	1885	1885	1885	1885	536
238	20230921	151200	72820957	1885	1885	1885	1885	0
239	20230921	151100	72820957	1885	1885	1885	1885	0
240	20230921	151000	72820957	1885	1885	1885	1885	0
241	20230921	150900	72820957	1885	1882	1885	1881	34
242	20230921	150800	72756992	1881	1883	1883	1881	100
243	20230921	150700	72568805	1885	1885	1885	1885	0
244	20230921	150600	72568805	1885	1885	1885	1885	0
245	20230921	150500	72568805	1885	1885	1885	1885	30
246	20230921	150400	72512255	1885	1885	1885	1885	410
247	20230921	150300	71739405	1885	1885	1885	1885	0
248	20230921	150200	71739405	1885	1883	1885	1883	54
249	20230921	150100	71637685	1882	1885	1885	1882	389
250	20230921	150000	70905073	1885	1885	1885	1885	0
251	20230921	145900	70905073	1885	1885	1885	1885	200
252	20230921	145800	70528073	1885	1885	1885	1885	0
253	20230921	145700	70528073	1885	1885	1885	1885	0
254	20230921	145600	70528073	1885	1885	1885	1885	0
255	20230921	145500	70528073	1885	1885	1885	1885	0
256	20230921	145400	70528073	1885	1885	1885	1885	0
257	20230921	145300	70528073	1885	1885	1885	1885	0
258	20230921	145200	70528073	1885	1886	1886	1885	500
259	20230921	145100	69585473	1887	1887	1887	1887	0
260	20230921	145000	69585473	1887	1887	1887	1887	0
261	20230921	144900	69585473	1887	1887	1887	1887	0
262	20230921	144800	69585473	1887	1887	1887	1887	0
263	20230921	144700	69585473	1887	1887	1887	1887	0
264	20230921	144600	69585473	1887	1887	1887	1887	50
265	20230921	144500	69491123	1885	1885	1885	1885	0
266	20230921	144400	69491123	1885	1885	1885	1885	0
267	20230921	144300	69491123	1885	1886	1886	1885	883
268	20230921	144200	67826568	1888	1888	1888	1888	0
269	20230921	144100	67826568	1888	1888	1888	1888	0
270	20230921	144000	67826568	1888	1885	1888	1885	61
271	20230921	143900	67711550	1888	1888	1888	1888	5
272	20230921	143800	67702110	1888	1886	1888	1886	26
273	20230921	143700	67653062	1886	1886	1886	1886	0
274	20230921	143600	67653062	1886	1889	1889	1886	270
275	20230921	143500	67143229	1889	1889	1889	1889	0
276	20230921	143400	67143229	1889	1889	1889	1889	0
277	20230921	143300	67143229	1889	1889	1889	1889	0
278	20230921	143200	67143229	1889	1889	1889	1889	0
279	20230921	143100	67143229	1889	1890	1896	1889	1615
280	20230921	143000	64090294	1897	1897	1897	1897	100
281	20230921	142900	63900594	1900	1900	1900	1900	0
282	20230921	142800	63900594	1900	1900	1900	1900	66
283	20230921	142700	63775194	1900	1900	1900	1900	0
284	20230921	142600	63775194	1900	1900	1900	1900	0
285	20230921	142500	63775194	1900	1891	1900	1891	5
286	20230921	142400	63765703	1891	1891	1891	1891	0
287	20230921	142300	63765703	1891	1891	1891	1891	10
288	20230921	142200	63746793	1891	1891	1891	1891	0
289	20230921	142100	63746793	1891	1891	1891	1891	14
290	20230921	142000	63720319	1891	1892	1892	1891	602
291	20230921	141900	62581601	1892	1892	1892	1892	191
292	20230921	141800	62220229	1892	1892	1892	1892	0
293	20230921	141700	62220229	1892	1892	1892	1892	0
294	20230921	141600	62220229	1892	1892	1892	1892	0
295	20230921	141500	62220229	1892	1891	1892	1891	17
296	20230921	141400	62188069	1892	1893	1893	1892	116
297	20230921	141300	61968583	1894	1894	1894	1894	150
298	20230921	141200	61684483	1894	1894	1894	1894	50
299	20230921	141100	61589783	1896	1896	1896	1896	0
300	20230921	141000	61589783	1896	1896	1896	1896	219
301	20230921	140900	61174559	1896	1896	1896	1896	1
302	20230921	140800	61172663	1897	1897	1897	1897	0
303	20230921	140700	61172663	1897	1897	1897	1897	99
304	20230921	140600	60984860	1895	1895	1895	1895	0
305	20230921	140500	60984860	1895	1895	1895	1895	20
306	20230921	140400	60946960	1895	1895	1895	1895	0
307	20230921	140300	60946960	1895	1895	1895	1895	0
308	20230921	140200	60946960	1895	1895	1895	1895	0
309	20230921	140100	60946960	1895	1895	1895	1895	0
310	20230921	140000	60946960	1895	1895	1895	1895	0
311	20230921	135900	60946960	1895	1895	1895	1895	0
312	20230921	135800	60946960	1895	1895	1895	1895	30
313	20230921	135700	60890110	1895	1895	1895	1895	0
314	20230921	135600	60890110	1895	1895	1895	1895	60
315	20230921	135500	60776410	1895	1895	1895	1895	10
316	20230921	135400	60757460	1895	1895	1895	1895	0
317	20230921	135300	60757460	1895	1895	1895	1895	0
318	20230921	135200	60757460	1895	1895	1895	1895	0
319	20230921	135100	60757460	1895	1895	1895	1895	15
320	20230921	135000	60729035	1895	1895	1895	1895	15
321	20230921	134900	60700610	1897	1897	1897	1897	0
322	20230921	134800	60700610	1897	1897	1897	1897	0
323	20230921	134700	60700610	1897	1897	1897	1897	1
324	20230921	134600	60698713	1897	1897	1897	1897	18
325	20230921	134500	60664567	1897	1897	1897	1897	0
326	20230921	134400	60664567	1897	1897	1897	1897	0
327	20230921	134300	60664567	1897	1897	1897	1897	26
328	20230921	134200	60615245	1897	1897	1897	1897	25
329	20230921	134100	60567820	1892	1892	1892	1892	0
330	20230921	134000	60567820	1892	1892	1892	1892	0
331	20230921	133900	60567820	1892	1892	1892	1892	0
332	20230921	133800	60567820	1892	1892	1892	1892	0
333	20230921	133700	60567820	1892	1892	1892	1892	0
334	20230921	133600	60567820	1892	1892	1892	1892	0
335	20230921	133500	60567820	1892	1892	1892	1892	0
336	20230921	133400	60567820	1892	1892	1892	1892	1
337	20230921	133300	60565928	1890	1890	1890	1890	0
338	20230921	133200	60565928	1890	1890	1890	1890	0
339	20230921	133100	60565928	1890	1890	1890	1890	0
340	20230921	133000	60565928	1890	1890	1890	1890	0
341	20230921	132900	60565928	1890	1890	1890	1890	0
342	20230921	132800	60565928	1890	1890	1890	1890	0
343	20230921	132700	60565928	1890	1900	1900	1890	286
344	20230921	132600	60024378	1890	1890	1890	1890	0
345	20230921	132500	60024378	1890	1891	1891	1890	100
346	20230921	132400	59835328	1905	1905	1905	1905	0
347	20230921	132300	59835328	1905	1905	1905	1905	0
348	20230921	132200	59835328	1905	1905	1905	1905	0
349	20230921	132100	59835328	1905	1905	1905	1905	0
350	20230921	132000	59835328	1905	1890	1905	1880	5360
351	20230921	131900	49749510	1897	1897	1897	1897	0
352	20230921	131800	49749510	1897	1897	1897	1897	0
353	20230921	131700	49749510	1897	1897	1897	1897	0
354	20230921	131600	49749510	1897	1897	1897	1897	1
355	20230921	131500	49747613	1895	1895	1895	1895	0
356	20230921	131400	49747613	1895	1895	1895	1895	0
357	20230921	131300	49747613	1895	1895	1895	1895	0
358	20230921	131200	49747613	1895	1895	1895	1895	0
359	20230921	131100	49747613	1895	1895	1895	1895	0
360	20230921	131000	49747613	1895	1895	1895	1895	3
361	20230921	130900	49741928	1895	1900	1900	1895	4144
362	20230921	130800	41869143	1900	1900	1900	1900	49
363	20230921	130700	41776043	1900	1901	1901	1900	1549
364	20230921	130600	38831714	1903	1903	1903	1903	3
365	20230921	130500	38826005	1901	1901	1901	1901	0
366	20230921	130400	38826005	1901	1901	1901	1901	0
367	20230921	130300	38826005	1901	1901	1901	1901	0
368	20230921	130200	38826005	1901	1901	1901	1901	539
369	20230921	130100	37801366	1902	1902	1902	1902	40
370	20230921	130000	37725286	1902	1903	1903	1902	11
371	20230921	125900	37704363	1901	1901	1901	1901	5
372	20230921	125800	37694858	1901	1901	1901	1901	3
373	20230921	125700	37689155	1901	1902	1902	1901	3
374	20230921	125600	37683451	1901	1901	1901	1901	0
375	20230921	125500	37683451	1901	1902	1902	1901	213
376	20230921	125400	37278400	1902	1902	1902	1902	3
377	20230921	125300	37272694	1902	1903	1903	1902	3
378	20230921	125200	37266986	1902	1902	1902	1902	0
379	20230921	125100	37266986	1902	1902	1902	1902	0
380	20230921	125000	37266986	1902	1902	1902	1902	3
381	20230921	124900	37261280	1903	1903	1903	1903	0
382	20230921	124800	37261280	1903	1903	1903	1903	47
383	20230921	124700	37171839	1903	1903	1903	1903	0
384	20230921	124600	37171839	1903	1903	1903	1903	3
385	20230921	124500	37166130	1903	1903	1903	1903	35
386	20230921	124400	37099525	1903	1903	1903	1903	92
387	20230921	124300	36924449	1904	1906	1906	1904	835
388	20230921	124200	35333463	1908	1908	1908	1908	10
389	20230921	124100	35314383	1906	1906	1906	1906	0
390	20230921	124000	35314383	1906	1906	1906	1906	3
391	20230921	123900	35308665	1906	1906	1906	1906	0
392	20230921	123800	35308665	1906	1906	1906	1906	0
393	20230921	123700	35308665	1906	1906	1906	1906	0
394	20230921	123600	35308665	1906	1909	1909	1906	1594
395	20230921	123500	32269634	1909	1909	1909	1909	0
396	20230921	123400	32269634	1909	1909	1909	1909	0
397	20230921	123300	32269634	1909	1909	1909	1909	0
398	20230921	123200	32269634	1909	1909	1909	1909	17
399	20230921	123100	32237181	1909	1909	1909	1909	0
400	20230921	123000	32237181	1909	1913	1913	1909	100
401	20230921	122900	32046224	1915	1915	1915	1915	0
402	20230921	122800	32046224	1915	1915	1915	1915	0
403	20230921	122700	32046224	1915	1915	1915	1915	3
404	20230921	122600	32040479	1915	1915	1915	1915	1
405	20230921	122500	32038564	1915	1916	1916	1915	22
406	20230921	122400	31996413	1909	1910	1910	1909	30
407	20230921	122300	31939133	1910	1910	1910	1910	0
408	20230921	122200	31939133	1910	1910	1910	1910	100
409	20230921	122100	31748133	1910	1910	1910	1910	10
410	20230921	122000	31729033	1910	1910	1910	1910	0
411	20230921	121900	31729033	1910	1910	1910	1910	0
412	20230921	121800	31729033	1910	1910	1910	1910	0
413	20230921	121700	31729033	1910	1910	1910	1910	0
414	20230921	121600	31729033	1910	1910	1910	1910	0
415	20230921	121500	31729033	1910	1910	1910	1910	0
416	20230921	121400	31729033	1910	1910	1910	1910	0
417	20230921	121300	31729033	1910	1910	1910	1910	0
418	20230921	121200	31729033	1910	1910	1910	1910	500
419	20230921	121100	30774033	1909	1909	1909	1909	1
420	20230921	121000	30772124	1910	1910	1910	1910	1
421	20230921	120900	30770214	1908	1908	1908	1908	0
422	20230921	120800	30770214	1908	1908	1908	1908	52
423	20230921	120700	30670998	1908	1908	1908	1908	0
424	20230921	120600	30670998	1908	1908	1908	1908	0
425	20230921	120500	30670998	1908	1908	1908	1908	0
426	20230921	120400	30670998	1908	1908	1908	1908	279
427	20230921	120300	30138666	1908	1908	1908	1908	72
428	20230921	120200	30001290	1910	1910	1910	1910	0
429	20230921	120100	30001290	1910	1910	1910	1909	396
430	20230921	120000	29244936	1910	1910	1910	1910	0
431	20230921	115900	29244936	1910	1910	1910	1910	30
432	20230921	115800	29187636	1910	1910	1910	1910	0
433	20230921	115700	29187636	1910	1910	1910	1910	0
434	20230921	115600	29187636	1910	1910	1910	1910	0
435	20230921	115500	29187636	1910	1910	1910	1910	0
436	20230921	115400	29187636	1910	1910	1910	1910	0
437	20230921	115300	29187636	1910	1912	1912	1910	500
438	20230921	115200	28232453	1912	1912	1912	1912	0
439	20230921	115100	28232453	1912	1912	1912	1912	172
440	20230921	115000	27903589	1916	1916	1916	1916	5
441	20230921	114900	27894009	1916	1916	1916	1916	0
442	20230921	114800	27894009	1916	1916	1916	1916	0
443	20230921	114700	27894009	1916	1916	1916	1916	0
444	20230921	114600	27894009	1916	1916	1916	1916	3
445	20230921	114500	27888261	1916	1916	1916	1916	0
446	20230921	114400	27888261	1916	1916	1916	1916	0
447	20230921	114300	27888261	1916	1916	1916	1916	0
448	20230921	114200	27888261	1916	1916	1916	1916	0
449	20230921	114100	27888261	1916	1916	1916	1916	0
450	20230921	114000	27888261	1916	1917	1917	1916	102
451	20230921	113900	27692729	1917	1917	1917	1917	0
452	20230921	113800	27692729	1917	1917	1917	1917	0
453	20230921	113700	27692729	1917	1917	1917	1917	0
454	20230921	113600	27692729	1917	1917	1917	1917	0
455	20230921	113500	27692729	1917	1917	1917	1917	0
456	20230921	113400	27692729	1917	1917	1917	1917	0
457	20230921	113300	27692729	1917	1917	1917	1917	2
458	20230921	113200	27688895	1913	1913	1913	1913	32
459	20230921	113100	27627679	1914	1914	1914	1914	230
460	20230921	113000	27187459	1915	1915	1915	1915	0
461	20230921	112900	27187459	1915	1915	1915	1915	87
462	20230921	112800	27020854	1920	1920	1920	1920	0
463	20230921	112700	27020854	1920	1920	1920	1920	0
464	20230921	112600	27020854	1920	1920	1920	1920	0
465	20230921	112500	27020854	1920	1920	1920	1920	2
466	20230921	112400	27017014	1920	1920	1920	1920	0
467	20230921	112300	27017014	1920	1920	1920	1920	0
468	20230921	112200	27017014	1920	1920	1920	1920	0
469	20230921	112100	27017014	1920	1920	1920	1920	2
470	20230921	112000	27013174	1920	1916	1920	1916	58
471	20230921	111900	26902042	1921	1921	1921	1921	0
472	20230921	111800	26902042	1921	1921	1921	1921	0
473	20230921	111700	26902042	1921	1921	1921	1921	2
474	20230921	111600	26898200	1917	1917	1917	1917	0
475	20230921	111500	26898200	1917	1917	1917	1917	0
476	20230921	111400	26898200	1917	1917	1917	1917	0
477	20230921	111300	26898200	1917	1917	1917	1917	0
478	20230921	111200	26898200	1917	1917	1917	1917	47
479	20230921	111100	26808101	1917	1917	1917	1917	0
480	20230921	111000	26808101	1917	1917	1917	1917	0
481	20230921	110900	26808101	1917	1917	1917	1917	0
482	20230921	110800	26808101	1917	1917	1917	1917	8
483	20230921	110700	26792765	1918	1918	1918	1918	10
484	20230921	110600	26773585	1922	1922	1922	1922	0
485	20230921	110500	26773585	1922	1922	1922	1922	0
486	20230921	110400	26773585	1922	1922	1922	1922	0
487	20230921	110300	26773585	1922	1922	1922	1922	0
488	20230921	110200	26773585	1922	1922	1922	1922	0
489	20230921	110100	26773585	1922	1920	1922	1920	16
490	20230921	110000	26742853	1920	1920	1920	1920	0
491	20230921	105900	26742853	1920	1920	1920	1920	0
492	20230921	105800	26742853	1920	1920	1920	1920	0
493	20230921	105700	26742853	1920	1920	1920	1920	400
494	20230921	105600	25974853	1922	1922	1922	1922	0
495	20230921	105500	25974853	1922	1922	1922	1922	0
496	20230921	105400	25974853	1922	1922	1922	1922	1
497	20230921	105300	25972931	1920	1920	1920	1920	0
498	20230921	105200	25972931	1920	1920	1920	1920	0
499	20230921	105100	25972931	1920	1920	1920	1920	511
500	20230921	105000	24991811	1920	1920	1920	1920	0
501	20230921	104900	24991811	1920	1920	1920	1920	0
502	20230921	104800	24991811	1920	1920	1920	1920	199
503	20230921	104700	24609731	1922	1922	1922	1922	0
504	20230921	104600	24609731	1922	1922	1922	1922	0
505	20230921	104500	24609731	1922	1922	1922	1922	0
506	20230921	104400	24609731	1922	1922	1922	1922	0
507	20230921	104300	24609731	1922	1922	1922	1922	0
508	20230921	104200	24609731	1922	1922	1922	1922	0
509	20230921	104100	24609731	1922	1922	1922	1922	0
510	20230921	104000	24609731	1922	1922	1922	1922	0
511	20230921	103900	24609731	1922	1922	1922	1922	0
512	20230921	103800	24609731	1922	1922	1922	1922	2
513	20230921	103700	24605887	1916	1916	1916	1916	0
514	20230921	103600	24605887	1916	1916	1916	1916	0
515	20230921	103500	24605887	1916	1916	1916	1916	0
516	20230921	103400	24605887	1916	1916	1916	1916	75
517	20230921	103300	24462187	1916	1916	1916	1916	0
518	20230921	103200	24462187	1916	1917	1917	1916	600
519	20230921	103100	23312537	1924	1924	1924	1924	0
520	20230921	103000	23312537	1924	1924	1924	1924	0
521	20230921	102900	23312537	1924	1919	1924	1918	505
522	20230921	102800	22343658	1919	1919	1919	1919	0
523	20230921	102700	22343658	1919	1919	1919	1919	0
524	20230921	102600	22343658	1919	1919	1919	1919	0
525	20230921	102500	22343658	1919	1919	1919	1919	0
526	20230921	102400	22343658	1919	1922	1922	1919	500
527	20230921	102300	21384143	1922	1922	1922	1922	0
528	20230921	102200	21384143	1922	1922	1922	1922	0
529	20230921	102100	21384143	1922	1922	1922	1922	0
530	20230921	102000	21384143	1922	1922	1922	1922	0
531	20230921	101900	21384143	1922	1920	1922	1919	121
532	20230921	101800	21151935	1919	1919	1919	1919	0
533	20230921	101700	21151935	1919	1923	1923	1919	484
534	20230921	101600	20222552	1924	1926	1926	1924	315
535	20230921	101500	19616461	1926	1926	1926	1926	0
536	20230921	101400	19616461	1926	1926	1926	1926	0
537	20230921	101300	19616461	1926	1926	1926	1926	0
538	20230921	101200	19616461	1926	1926	1926	1926	0
539	20230921	101100	19616461	1926	1926	1926	1926	0
540	20230921	101000	19616461	1926	1926	1926	1926	0
541	20230921	100900	19616461	1926	1926	1926	1926	0
542	20230921	100800	19616461	1926	1926	1926	1926	0
543	20230921	100700	19616461	1926	1927	1927	1925	1154
544	20230921	100600	17394010	1927	1927	1927	1927	0
545	20230921	100500	17394010	1927	1927	1927	1927	0
546	20230921	100400	17394010	1927	1927	1927	1927	39
547	20230921	100300	17318857	1927	1927	1927	1927	0
548	20230921	100200	17318857	1927	1927	1927	1927	0
549	20230921	100100	17318857	1927	1927	1927	1927	9
550	20230921	100000	17301514	1927	1927	1927	1927	1
551	20230921	095900	17299587	1927	1927	1927	1927	0
552	20230921	095800	17299587	1927	1927	1927	1926	375
553	20230921	095700	16577306	1926	1926	1926	1926	0
554	20230921	095600	16577306	1926	1926	1926	1926	0
555	20230921	095500	16577306	1926	1926	1926	1926	0
556	20230921	095400	16577306	1926	1927	1927	1926	527
557	20230921	095300	15562289	1926	1926	1926	1926	0
558	20230921	095200	15562289	1926	1926	1926	1926	0
559	20230921	095100	15562289	1926	1926	1926	1926	0
560	20230921	095000	15562289	1926	1935	1935	1926	229
561	20230921	094900	15121107	1934	1934	1934	1934	0
562	20230921	094800	15121107	1934	1934	1934	1934	0
563	20230921	094700	15121107	1934	1934	1934	1934	90
564	20230921	094600	14947047	1935	1935	1935	1935	0
565	20230921	094500	14947047	1935	1935	1935	1935	0
566	20230921	094400	14947047	1935	1935	1935	1935	0
567	20230921	094300	14947047	1935	1934	1935	1934	202
568	20230921	094200	14556377	1934	1930	1934	1926	2935
569	20230921	094100	8892360	1933	1933	1933	1933	0
570	20230921	094000	8892360	1933	1933	1933	1933	5
571	20230921	093900	8882695	1930	1930	1930	1930	80
572	20230921	093800	8728295	1933	1933	1933	1933	1
573	20230921	093700	8726362	1934	1934	1934	1934	0
574	20230921	093600	8726362	1934	1934	1934	1934	0
575	20230921	093500	8726362	1934	1934	1934	1934	2
576	20230921	093400	8722494	1934	1934	1934	1934	4
577	20230921	093300	8714758	1934	1930	1934	1930	1597
578	20230921	093200	5632540	1934	1934	1934	1934	0
579	20230921	093100	5632540	1934	1934	1934	1934	2
580	20230921	093000	5628672	1934	1931	1934	1931	326
581	20230921	092900	4999160	1935	1935	1935	1935	0
582	20230921	092800	4999160	1935	1935	1935	1935	0
583	20230921	092700	4999160	1935	1935	1935	1935	0
584	20230921	092600	4999160	1935	1935	1935	1935	0
585	20230921	092500	4999160	1935	1935	1935	1935	0
586	20230921	092400	4999160	1935	1935	1935	1935	0
587	20230921	092300	4999160	1935	1935	1935	1935	0
588	20230921	092200	4999160	1935	1935	1935	1935	0
589	20230921	092100	4999160	1935	1935	1935	1935	2
590	20230921	092000	4995290	1936	1936	1936	1936	0
591	20230921	091900	4995290	1936	1936	1936	1936	0
592	20230921	091800	4995290	1936	1936	1936	1936	0
593	20230921	091700	4995290	1936	1936	1936	1936	4
594	20230921	091600	4987546	1930	1930	1930	1930	0
595	20230921	091500	4987546	1930	1930	1930	1930	0
596	20230921	091400	4987546	1930	1930	1930	1930	6
597	20230921	091300	4975966	1937	1937	1937	1937	0
598	20230921	091200	4975966	1937	1937	1937	1937	0
599	20230921	091100	4975966	1937	1938	1938	1937	4
600	20230921	091000	4968216	1942	1942	1942	1942	0
601	20230921	090900	4968216	1942	1938	1942	1938	32
602	20230921	090800	4906140	1938	1938	1938	1938	0
603	20230921	090700	4906140	1938	1930	1938	1930	501
604	20230921	090600	3939202	1930	1943	1943	1930	2005
605	20230921	090500	67916	1943	1943	1943	1943	1
606	20230921	090400	65973	1943	1943	1943	1943	2
607	20230921	090300	62087	1943	1943	1943	1943	0
608	20230921	090200	62087	1943	1943	1943	1943	0
609	20230921	090100	62087	1943	1943	1943	1943	2
610	20230921	090000	58201	1939	1944	1944	1939	30