KissMeData/007280/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184500	27852344	1960	1960	1960	1960	1495
3	20230919	184400	27852344	1960	1960	1960	1960	0
4	20230919	184300	27852344	1960	1960	1960	1960	0
5	20230919	184200	27852344	1960	1960	1960	1960	0
6	20230919	184100	27852344	1960	1960	1960	1960	0
7	20230919	184000	27852344	1960	1960	1960	1960	0
8	20230919	183900	27852344	1960	1960	1960	1960	0
9	20230919	183800	27852344	1960	1960	1960	1960	0
10	20230919	183700	27852344	1960	1960	1960	1960	0
11	20230919	183600	27852344	1960	1960	1960	1960	0
12	20230919	183500	27852344	1960	1960	1960	1960	0
13	20230919	183400	27852344	1960	1960	1960	1960	0
14	20230919	183300	27852344	1960	1960	1960	1960	0
15	20230919	183200	27852344	1960	1960	1960	1960	0
16	20230919	183100	27852344	1960	1960	1960	1960	0
17	20230919	183000	27852344	1960	1960	1960	1960	0
18	20230919	182900	27852344	1960	1960	1960	1960	0
19	20230919	182800	27852344	1960	1960	1960	1960	0
20	20230919	182700	27852344	1960	1960	1960	1960	0
21	20230919	182600	27852344	1960	1960	1960	1960	0
22	20230919	182500	27852344	1960	1960	1960	1960	0
23	20230919	182400	27852344	1960	1960	1960	1960	0
24	20230919	182300	27852344	1960	1960	1960	1960	0
25	20230919	182200	27852344	1960	1960	1960	1960	0
26	20230919	182100	27852344	1960	1960	1960	1960	0
27	20230919	182000	27852344	1960	1960	1960	1960	0
28	20230919	181900	27852344	1960	1960	1960	1960	0
29	20230919	181800	27852344	1960	1960	1960	1960	0
30	20230919	181700	27852344	1960	1960	1960	1960	0
31	20230919	181600	27852344	1960	1960	1960	1960	0
32	20230919	181500	27852344	1960	1960	1960	1960	1495
33	20230919	181400	27852344	1960	1960	1960	1960	0
34	20230919	181300	27852344	1960	1960	1960	1960	0
35	20230919	181200	27852344	1960	1960	1960	1960	0
36	20230919	181100	27852344	1960	1960	1960	1960	0
37	20230919	181000	27852344	1960	1960	1960	1960	0
38	20230919	180900	27852344	1960	1960	1960	1960	0
39	20230919	180800	27852344	1960	1960	1960	1960	0
40	20230919	180700	27852344	1960	1960	1960	1960	0
41	20230919	180600	27852344	1960	1960	1960	1960	0
42	20230919	180500	27852344	1960	1960	1960	1960	0
43	20230919	180400	27852344	1960	1960	1960	1960	0
44	20230919	180300	27852344	1960	1960	1960	1960	0
45	20230919	180200	27852344	1960	1960	1960	1960	0
46	20230919	180100	27852344	1960	1960	1960	1960	0
47	20230919	180000	27852344	1960	1960	1960	1960	0
48	20230919	175900	27852344	1960	1960	1960	1960	0
49	20230919	175800	27852344	1960	1960	1960	1960	0
50	20230919	175700	27852344	1960	1960	1960	1960	0
51	20230919	175600	27852344	1960	1960	1960	1960	0
52	20230919	175500	27852344	1960	1960	1960	1960	0
53	20230919	175400	27852344	1960	1960	1960	1960	0
54	20230919	175300	27852344	1960	1960	1960	1960	0
55	20230919	175200	27852344	1960	1960	1960	1960	0
56	20230919	175100	27852344	1960	1960	1960	1960	0
57	20230919	175000	27852344	1960	1960	1960	1960	0
58	20230919	174900	27852344	1960	1960	1960	1960	0
59	20230919	174800	27852344	1960	1960	1960	1960	0
60	20230919	174700	27852344	1960	1960	1960	1960	0
61	20230919	174600	27852344	1960	1960	1960	1960	0
62	20230919	174500	27852344	1960	1960	1960	1960	1495
63	20230919	174400	27852344	1960	1960	1960	1960	0
64	20230919	174300	27852344	1960	1960	1960	1960	0
65	20230919	174200	27852344	1960	1960	1960	1960	0
66	20230919	174100	27852344	1960	1960	1960	1960	0
67	20230919	174000	27852344	1960	1960	1960	1960	0
68	20230919	173900	27852344	1960	1960	1960	1960	0
69	20230919	173800	27852344	1960	1960	1960	1960	0
70	20230919	173700	27852344	1960	1960	1960	1960	0
71	20230919	173600	27852344	1960	1960	1960	1960	0
72	20230919	173500	27852344	1960	1960	1960	1960	0
73	20230919	173400	27852344	1960	1960	1960	1960	0
74	20230919	173300	27852344	1960	1960	1960	1960	0
75	20230919	173200	27852344	1960	1960	1960	1960	0
76	20230919	173100	27852344	1960	1960	1960	1960	0
77	20230919	173000	27852344	1960	1960	1960	1960	0
78	20230919	172900	27852344	1960	1960	1960	1960	0
79	20230919	172800	27852344	1960	1960	1960	1960	0
80	20230919	172700	27852344	1960	1960	1960	1960	0
81	20230919	172600	27852344	1960	1960	1960	1960	0
82	20230919	172500	27852344	1960	1960	1960	1960	0
83	20230919	172400	27852344	1960	1960	1960	1960	0
84	20230919	172300	27852344	1960	1960	1960	1960	0
85	20230919	172200	27852344	1960	1960	1960	1960	0
86	20230919	172100	27852344	1960	1960	1960	1960	0
87	20230919	172000	27852344	1960	1960	1960	1960	0
88	20230919	171900	27852344	1960	1960	1960	1960	0
89	20230919	171800	27852344	1960	1960	1960	1960	0
90	20230919	171700	27852344	1960	1960	1960	1960	0
91	20230919	171600	27852344	1960	1960	1960	1960	0
92	20230919	171500	27852344	1960	1960	1960	1960	1495
93	20230919	171400	27852344	1960	1960	1960	1960	0
94	20230919	171300	27852344	1960	1960	1960	1960	0
95	20230919	171200	27852344	1960	1960	1960	1960	0
96	20230919	171100	27852344	1960	1960	1960	1960	0
97	20230919	171000	27852344	1960	1960	1960	1960	0
98	20230919	170900	27852344	1960	1960	1960	1960	0
99	20230919	170800	27852344	1960	1960	1960	1960	0
100	20230919	170700	27852344	1960	1960	1960	1960	0
101	20230919	170600	27852344	1960	1960	1960	1960	0
102	20230919	170500	27852344	1960	1960	1960	1960	0
103	20230919	170400	27852344	1960	1960	1960	1960	0
104	20230919	170300	27852344	1960	1960	1960	1960	0
105	20230919	170200	27852344	1960	1960	1960	1960	0
106	20230919	170100	27852344	1960	1960	1960	1960	0
107	20230919	170000	27852344	1960	1960	1960	1960	0
108	20230919	165900	27852344	1960	1960	1960	1960	0
109	20230919	165800	27852344	1960	1960	1960	1960	0
110	20230919	165700	27852344	1960	1960	1960	1960	0
111	20230919	165600	27852344	1960	1960	1960	1960	0
112	20230919	165500	27852344	1960	1960	1960	1960	0
113	20230919	165400	27852344	1960	1960	1960	1960	0
114	20230919	165300	27852344	1960	1960	1960	1960	0
115	20230919	165200	27852344	1960	1960	1960	1960	0
116	20230919	165100	27852344	1960	1960	1960	1960	0
117	20230919	165000	27852344	1960	1960	1960	1960	0
118	20230919	164900	27852344	1960	1960	1960	1960	0
119	20230919	164800	27852344	1960	1960	1960	1960	0
120	20230919	164700	27852344	1960	1960	1960	1960	0
121	20230919	164600	27852344	1960	1960	1960	1960	0
122	20230919	164500	27852344	1960	1960	1960	1960	1495
123	20230919	164400	27852344	1960	1960	1960	1960	0
124	20230919	164300	27852344	1960	1960	1960	1960	0
125	20230919	164200	27852344	1960	1960	1960	1960	0
126	20230919	164100	27852344	1960	1960	1960	1960	0
127	20230919	164000	27852344	1960	1960	1960	1960	0
128	20230919	163900	27852344	1960	1960	1960	1960	0
129	20230919	163800	27852344	1960	1960	1960	1960	0
130	20230919	163700	27852344	1960	1960	1960	1960	0
131	20230919	163600	27852344	1960	1960	1960	1960	0
132	20230919	163500	27852344	1960	1960	1960	1960	0
133	20230919	163400	27852344	1960	1960	1960	1960	0
134	20230919	163300	27852344	1960	1960	1960	1960	0
135	20230919	163200	27852344	1960	1960	1960	1960	0
136	20230919	163100	27852344	1960	1960	1960	1960	0
137	20230919	163000	27852344	1960	1960	1960	1960	0
138	20230919	162900	27852344	1960	1960	1960	1960	0
139	20230919	162800	27852344	1960	1960	1960	1960	0
140	20230919	162700	27852344	1960	1960	1960	1960	0
141	20230919	162600	27852344	1960	1960	1960	1960	0
142	20230919	162500	27852344	1960	1960	1960	1960	0
143	20230919	162400	27852344	1960	1960	1960	1960	0
144	20230919	162300	27852344	1960	1960	1960	1960	0
145	20230919	162200	27852344	1960	1960	1960	1960	0
146	20230919	162100	27852344	1960	1960	1960	1960	0
147	20230919	162000	27852344	1960	1960	1960	1960	0
148	20230919	161900	27852344	1960	1960	1960	1960	0
149	20230919	161800	27852344	1960	1960	1960	1960	0
150	20230919	161700	27852344	1960	1960	1960	1960	0
151	20230919	161600	27852344	1960	1960	1960	1960	0
152	20230919	161500	27852344	1960	1960	1960	1960	1495
153	20230919	161400	27852344	1960	1960	1960	1960	0
154	20230919	161300	27852344	1960	1960	1960	1960	0
155	20230919	161200	27852344	1960	1960	1960	1960	0
156	20230919	161100	27852344	1960	1960	1960	1960	0
157	20230919	161000	27852344	1960	1960	1960	1960	0
158	20230919	160900	27852344	1960	1960	1960	1960	0
159	20230919	160800	27852344	1960	1960	1960	1960	0
160	20230919	160700	27852344	1960	1960	1960	1960	0
161	20230919	160600	27852344	1960	1960	1960	1960	0
162	20230919	160500	27852344	1960	1960	1960	1960	0
163	20230919	160400	27852344	1960	1960	1960	1960	0
164	20230919	160300	27852344	1960	1960	1960	1960	0
165	20230919	160200	27852344	1960	1960	1960	1960	0
166	20230919	160100	27852344	1960	1960	1960	1960	0
167	20230919	160000	27852344	1960	1960	1960	1960	0
168	20230919	155900	27852344	1960	1960	1960	1960	0
169	20230919	155800	27852344	1960	1960	1960	1960	0
170	20230919	155700	27852344	1960	1960	1960	1960	0
171	20230919	155600	27852344	1960	1960	1960	1960	0
172	20230919	155500	27852344	1960	1960	1960	1960	0
173	20230919	155400	27852344	1960	1960	1960	1960	0
174	20230919	155300	27852344	1960	1960	1960	1960	0
175	20230919	155200	27852344	1960	1960	1960	1960	0
176	20230919	155100	27852344	1960	1960	1960	1960	0
177	20230919	155000	27852344	1960	1960	1960	1960	0
178	20230919	154900	27852344	1960	1960	1960	1960	0
179	20230919	154800	27852344	1960	1960	1960	1960	0
180	20230919	154700	27852344	1960	1960	1960	1960	0
181	20230919	154600	27852344	1960	1960	1960	1960	0
182	20230919	154500	27852344	1960	1960	1960	1960	1495
183	20230919	154400	27852344	1960	1960	1960	1960	0
184	20230919	154300	27852344	1960	1960	1960	1960	0
185	20230919	154200	27852344	1960	1960	1960	1960	0
186	20230919	154100	27852344	1960	1960	1960	1960	0
187	20230919	154000	27852344	1960	1960	1960	1960	0
188	20230919	153900	27852344	1960	1960	1960	1960	0
189	20230919	153800	27852344	1960	1960	1960	1960	0
190	20230919	153700	27852344	1960	1960	1960	1960	0
191	20230919	153600	27852344	1960	1960	1960	1960	0
192	20230919	153500	27852344	1960	1960	1960	1960	0
193	20230919	153400	27852344	1960	1960	1960	1960	0
194	20230919	153300	27852344	1960	1960	1960	1960	0
195	20230919	153200	27852344	1960	1960	1960	1960	0
196	20230919	153100	27852344	1960	1960	1960	1960	0
197	20230919	153000	27852344	1960	1960	1960	1960	1495
198	20230919	152900	24922144	1955	1955	1955	1955	0
199	20230919	152800	24922144	1955	1955	1955	1955	0
200	20230919	152700	24922144	1955	1955	1955	1955	0
201	20230919	152600	24922144	1955	1955	1955	1955	0
202	20230919	152500	24922144	1955	1955	1955	1955	0
203	20230919	152400	24922144	1955	1955	1955	1955	0
204	20230919	152300	24922144	1955	1955	1955	1955	0
205	20230919	152200	24922144	1955	1955	1955	1955	0
206	20230919	152100	24922144	1955	1955	1955	1955	0
207	20230919	152000	24922144	1955	1955	1955	1955	0
208	20230919	151900	24922144	1955	1952	1955	1951	176
209	20230919	151800	24578325	1952	1947	1952	1947	132
210	20230919	151700	24320991	1946	1946	1946	1946	18
211	20230919	151600	24285963	1947	1947	1947	1947	0
212	20230919	151500	24285963	1947	1947	1947	1947	3
213	20230919	151400	24280122	1945	1945	1945	1945	633
214	20230919	151300	23048937	1947	1947	1947	1947	0
215	20230919	151200	23048937	1947	1947	1947	1947	0
216	20230919	151100	23048937	1947	1947	1947	1947	1
217	20230919	151000	23046990	1941	1941	1941	1941	0
218	20230919	150900	23046990	1941	1941	1941	1941	1
219	20230919	150800	23045049	1948	1948	1948	1948	0
220	20230919	150700	23045049	1948	1942	1948	1941	601
221	20230919	150600	21877979	1948	1948	1948	1948	0
222	20230919	150500	21877979	1948	1948	1948	1948	1
223	20230919	150400	21876031	1942	1942	1942	1942	1
224	20230919	150300	21874089	1943	1943	1943	1943	0
225	20230919	150200	21874089	1943	1943	1943	1943	1
226	20230919	150100	21872146	1950	1945	1950	1945	4650
227	20230919	150000	12815646	1942	1942	1942	1942	1
228	20230919	145900	12813704	1942	1943	1943	1942	5
229	20230919	145800	12803990	1943	1943	1943	1943	0
230	20230919	145700	12803990	1943	1943	1945	1943	667
231	20230919	145600	11506689	1943	1943	1943	1943	1
232	20230919	145500	11504746	1943	1943	1943	1943	1
233	20230919	145400	11502803	1943	1943	1943	1943	0
234	20230919	145300	11502803	1943	1943	1943	1943	1
235	20230919	145200	11500860	1943	1943	1943	1943	1
236	20230919	145100	11498917	1943	1943	1943	1943	1
237	20230919	145000	11496974	1943	1943	1943	1943	0
238	20230919	144900	11496974	1943	1943	1943	1943	1
239	20230919	144800	11495031	1943	1943	1943	1943	1
240	20230919	144700	11493088	1945	1945	1945	1945	0
241	20230919	144600	11493088	1945	1945	1945	1945	0
242	20230919	144500	11493088	1945	1945	1945	1945	1
243	20230919	144400	11491143	1945	1945	1945	1945	0
244	20230919	144300	11491143	1945	1945	1945	1944	3
245	20230919	144200	11485309	1944	1946	1946	1944	5
246	20230919	144100	11475585	1946	1946	1946	1946	0
247	20230919	144000	11475585	1946	1946	1946	1946	0
248	20230919	143900	11475585	1946	1946	1946	1946	1
249	20230919	143800	11473639	1946	1946	1946	1946	1
250	20230919	143700	11471693	1946	1946	1946	1946	0
251	20230919	143600	11471693	1946	1946	1946	1946	0
252	20230919	143500	11471693	1946	1946	1946	1946	0
253	20230919	143400	11471693	1946	1946	1946	1946	1
254	20230919	143300	11469747	1946	1946	1946	1946	0
255	20230919	143200	11469747	1946	1946	1946	1946	0
256	20230919	143100	11469747	1946	1946	1946	1946	0
257	20230919	143000	11469747	1946	1946	1946	1946	0
258	20230919	142900	11469747	1946	1946	1946	1946	7
259	20230919	142800	11456125	1946	1946	1946	1946	1
260	20230919	142700	11454179	1946	1946	1946	1946	0
261	20230919	142600	11454179	1946	1946	1946	1946	0
262	20230919	142500	11454179	1946	1946	1946	1946	0
263	20230919	142400	11454179	1946	1946	1946	1946	2
264	20230919	142300	11450287	1946	1946	1946	1946	0
265	20230919	142200	11450287	1946	1946	1946	1946	0
266	20230919	142100	11450287	1946	1946	1946	1946	0
267	20230919	142000	11450287	1946	1946	1946	1946	0
268	20230919	141900	11450287	1946	1946	1946	1946	0
269	20230919	141800	11450287	1946	1946	1946	1946	0
270	20230919	141700	11450287	1946	1946	1946	1946	1
271	20230919	141600	11448341	1946	1946	1946	1946	0
272	20230919	141500	11448341	1946	1946	1946	1946	0
273	20230919	141400	11448341	1946	1946	1946	1946	0
274	20230919	141300	11448341	1946	1946	1946	1946	1000
275	20230919	141200	9502341	1946	1946	1946	1946	0
276	20230919	141100	9502341	1946	1946	1946	1946	1
277	20230919	141000	9500395	1943	1945	1945	1943	32
278	20230919	140900	9438199	1946	1946	1946	1946	1
279	20230919	140800	9436253	1942	1942	1942	1942	0
280	20230919	140700	9436253	1942	1942	1942	1942	0
281	20230919	140600	9436253	1942	1942	1942	1942	0
282	20230919	140500	9436253	1942	1942	1942	1942	5
283	20230919	140400	9426543	1946	1942	1946	1942	108
284	20230919	140300	9216406	1946	1946	1946	1946	100
285	20230919	140200	9021806	1946	1946	1946	1946	0
286	20230919	140100	9021806	1946	1946	1946	1946	1
287	20230919	140000	9019860	1946	1946	1946	1946	0
288	20230919	135900	9019860	1946	1946	1946	1946	0
289	20230919	135800	9019860	1946	1946	1946	1946	1
290	20230919	135700	9017914	1946	1946	1946	1946	0
291	20230919	135600	9017914	1946	1946	1946	1946	0
292	20230919	135500	9017914	1946	1946	1946	1946	0
293	20230919	135400	9017914	1946	1946	1946	1946	1
294	20230919	135300	9015968	1946	1946	1946	1946	0
295	20230919	135200	9015968	1946	1946	1946	1946	0
296	20230919	135100	9015968	1946	1946	1946	1946	0
297	20230919	135000	9015968	1946	1946	1946	1946	0
298	20230919	134900	9015968	1946	1946	1946	1946	0
299	20230919	134800	9015968	1946	1946	1946	1946	1
300	20230919	134700	9014022	1946	1946	1946	1946	0
301	20230919	134600	9014022	1946	1946	1946	1946	0
302	20230919	134500	9014022	1946	1946	1946	1946	1
303	20230919	134400	9012076	1946	1946	1946	1946	0
304	20230919	134300	9012076	1946	1946	1946	1946	0
305	20230919	134200	9012076	1946	1946	1946	1946	1
306	20230919	134100	9010130	1946	1946	1946	1946	0
307	20230919	134000	9010130	1946	1946	1946	1946	0
308	20230919	133900	9010130	1946	1946	1946	1946	2
309	20230919	133800	9006238	1946	1946	1946	1946	1
310	20230919	133700	9004292	1946	1946	1946	1946	0
311	20230919	133600	9004292	1946	1946	1946	1946	0
312	20230919	133500	9004292	1946	1946	1946	1946	0
313	20230919	133400	9004292	1946	1946	1946	1946	1
314	20230919	133300	9002346	1946	1946	1946	1946	0
315	20230919	133200	9002346	1946	1946	1946	1946	1
316	20230919	133100	9000400	1946	1946	1946	1946	0
317	20230919	133000	9000400	1946	1946	1946	1946	1
318	20230919	132900	8998454	1946	1946	1946	1946	0
319	20230919	132800	8998454	1946	1946	1946	1946	0
320	20230919	132700	8998454	1946	1946	1946	1946	1
321	20230919	132600	8996508	1946	1946	1946	1946	0
322	20230919	132500	8996508	1946	1946	1946	1946	1
323	20230919	132400	8994562	1946	1946	1946	1946	0
324	20230919	132300	8994562	1946	1946	1946	1946	0
325	20230919	132200	8994562	1946	1946	1946	1946	0
326	20230919	132100	8994562	1946	1946	1946	1943	3
327	20230919	132000	8988727	1946	1946	1946	1946	1
328	20230919	131900	8986781	1946	1946	1946	1946	0
329	20230919	131800	8986781	1946	1945	1946	1944	7
330	20230919	131700	8973167	1945	1945	1945	1945	1
331	20230919	131600	8971222	1946	1946	1946	1946	0
332	20230919	131500	8971222	1946	1939	1946	1937	26
333	20230919	131400	8920817	1946	1946	1946	1946	0
334	20230919	131300	8920817	1946	1946	1946	1946	0
335	20230919	131200	8920817	1946	1946	1946	1946	1
336	20230919	131100	8918871	1946	1946	1946	1946	0
337	20230919	131000	8918871	1946	1946	1946	1946	1
338	20230919	130900	8916925	1946	1946	1946	1946	0
339	20230919	130800	8916925	1946	1946	1946	1946	0
340	20230919	130700	8916925	1946	1946	1946	1946	1
341	20230919	130600	8914979	1946	1946	1946	1946	0
342	20230919	130500	8914979	1946	1946	1946	1946	0
343	20230919	130400	8914979	1946	1946	1946	1946	0
344	20230919	130300	8914979	1946	1946	1946	1946	1
345	20230919	130200	8913033	1946	1946	1946	1946	0
346	20230919	130100	8913033	1946	1946	1946	1946	0
347	20230919	130000	8913033	1946	1946	1946	1946	1
348	20230919	125900	8911087	1946	1946	1946	1946	0
349	20230919	125800	8911087	1946	1946	1946	1946	0
350	20230919	125700	8911087	1946	1946	1946	1946	0
351	20230919	125600	8911087	1946	1946	1946	1946	0
352	20230919	125500	8911087	1946	1946	1946	1946	1
353	20230919	125400	8909141	1946	1946	1946	1946	1
354	20230919	125300	8907195	1946	1946	1946	1946	1
355	20230919	125200	8905249	1946	1946	1946	1946	0
356	20230919	125100	8905249	1946	1946	1946	1946	0
357	20230919	125000	8905249	1946	1946	1946	1946	0
358	20230919	124900	8905249	1946	1946	1946	1946	0
359	20230919	124800	8905249	1946	1946	1946	1946	0
360	20230919	124700	8905249	1946	1946	1946	1946	1
361	20230919	124600	8903303	1945	1945	1945	1945	0
362	20230919	124500	8903303	1945	1945	1945	1945	1
363	20230919	124400	8901358	1945	1945	1945	1945	1
364	20230919	124300	8899413	1945	1945	1945	1945	0
365	20230919	124200	8899413	1945	1945	1945	1945	0
366	20230919	124100	8899413	1945	1945	1945	1945	0
367	20230919	124000	8899413	1945	1945	1945	1945	1
368	20230919	123900	8897468	1945	1945	1945	1945	0
369	20230919	123800	8897468	1945	1945	1945	1945	0
370	20230919	123700	8897468	1945	1945	1945	1945	0
371	20230919	123600	8897468	1945	1945	1945	1945	1
372	20230919	123500	8895523	1935	1935	1935	1935	0
373	20230919	123400	8895523	1935	1935	1935	1935	0
374	20230919	123300	8895523	1935	1935	1935	1935	0
375	20230919	123200	8895523	1935	1935	1935	1935	0
376	20230919	123100	8895523	1935	1935	1935	1935	0
377	20230919	123000	8895523	1935	1935	1935	1935	0
378	20230919	122900	8895523	1935	1935	1935	1935	0
379	20230919	122800	8895523	1935	1937	1937	1935	93
380	20230919	122700	8715435	1946	1946	1946	1946	0
381	20230919	122600	8715435	1946	1946	1946	1946	0
382	20230919	122500	8715435	1946	1946	1946	1946	0
383	20230919	122400	8715435	1946	1946	1946	1946	4
384	20230919	122300	8707651	1946	1946	1946	1946	0
385	20230919	122200	8707651	1946	1946	1946	1946	0
386	20230919	122100	8707651	1946	1946	1946	1946	0
387	20230919	122000	8707651	1946	1946	1946	1946	0
388	20230919	121900	8707651	1946	1946	1946	1946	0
389	20230919	121800	8707651	1946	1946	1946	1946	1
390	20230919	121700	8705705	1947	1947	1947	1947	0
391	20230919	121600	8705705	1947	1947	1947	1947	0
392	20230919	121500	8705705	1947	1947	1947	1947	0
393	20230919	121400	8705705	1947	1947	1947	1947	0
394	20230919	121300	8705705	1947	1947	1947	1947	0
395	20230919	121200	8705705	1947	1947	1947	1947	0
396	20230919	121100	8705705	1947	1947	1947	1947	0
397	20230919	121000	8705705	1947	1947	1947	1947	0
398	20230919	120900	8705705	1947	1947	1947	1947	0
399	20230919	120800	8705705	1947	1947	1947	1947	0
400	20230919	120700	8705705	1947	1947	1947	1947	0
401	20230919	120600	8705705	1947	1947	1947	1947	1
402	20230919	120500	8703758	1947	1947	1947	1947	0
403	20230919	120400	8703758	1947	1947	1947	1947	0
404	20230919	120300	8703758	1947	1947	1947	1947	0
405	20230919	120200	8703758	1947	1947	1947	1947	0
406	20230919	120100	8703758	1947	1947	1947	1947	0
407	20230919	120000	8703758	1947	1947	1947	1947	0
408	20230919	115900	8703758	1947	1947	1947	1947	10
409	20230919	115800	8684288	1947	1947	1947	1947	0
410	20230919	115700	8684288	1947	1947	1947	1947	0
411	20230919	115600	8684288	1947	1947	1947	1947	1
412	20230919	115500	8682341	1947	1947	1947	1947	0
413	20230919	115400	8682341	1947	1947	1947	1947	0
414	20230919	115300	8682341	1947	1947	1947	1947	26
415	20230919	115200	8631719	1945	1945	1945	1945	0
416	20230919	115100	8631719	1945	1945	1945	1945	1
417	20230919	115000	8629774	1947	1947	1947	1947	1
418	20230919	114900	8627827	1947	1947	1947	1947	0
419	20230919	114800	8627827	1947	1947	1947	1947	0
420	20230919	114700	8627827	1947	1947	1947	1947	0
421	20230919	114600	8627827	1947	1947	1947	1947	0
422	20230919	114500	8627827	1947	1947	1947	1947	1
423	20230919	114400	8625880	1947	1947	1947	1947	0
424	20230919	114300	8625880	1947	1947	1947	1947	0
425	20230919	114200	8625880	1947	1947	1947	1947	0
426	20230919	114100	8625880	1947	1947	1947	1947	0
427	20230919	114000	8625880	1947	1947	1947	1947	1
428	20230919	113900	8623933	1947	1947	1947	1947	0
429	20230919	113800	8623933	1947	1947	1947	1947	0
430	20230919	113700	8623933	1947	1947	1947	1947	0
431	20230919	113600	8623933	1947	1947	1947	1947	0
432	20230919	113500	8623933	1947	1947	1947	1947	0
433	20230919	113400	8623933	1947	1947	1947	1947	0
434	20230919	113300	8623933	1947	1947	1947	1947	0
435	20230919	113200	8623933	1947	1947	1947	1947	0
436	20230919	113100	8623933	1947	1947	1947	1947	0
437	20230919	113000	8623933	1947	1947	1947	1947	0
438	20230919	112900	8623933	1947	1947	1947	1947	1
439	20230919	112800	8621986	1937	1937	1937	1937	0
440	20230919	112700	8621986	1937	1937	1937	1937	0
441	20230919	112600	8621986	1937	1937	1937	1937	0
442	20230919	112500	8621986	1937	1937	1937	1937	0
443	20230919	112400	8621986	1937	1937	1937	1937	0
444	20230919	112300	8621986	1937	1937	1937	1937	0
445	20230919	112200	8621986	1937	1937	1937	1937	0
446	20230919	112100	8621986	1937	1937	1937	1937	0
447	20230919	112000	8621986	1937	1937	1937	1937	0
448	20230919	111900	8621986	1937	1937	1937	1937	0
449	20230919	111800	8621986	1937	1942	1942	1937	200
450	20230919	111700	8234424	1943	1944	1944	1943	2
451	20230919	111600	8230537	1950	1950	1950	1950	0
452	20230919	111500	8230537	1950	1950	1950	1950	0
453	20230919	111400	8230537	1950	1950	1950	1950	0
454	20230919	111300	8230537	1950	1950	1950	1950	0
455	20230919	111200	8230537	1950	1950	1950	1950	0
456	20230919	111100	8230537	1950	1950	1950	1950	0
457	20230919	111000	8230537	1950	1950	1950	1950	0
458	20230919	110900	8230537	1950	1950	1950	1950	0
459	20230919	110800	8230537	1950	1950	1950	1950	0
460	20230919	110700	8230537	1950	1950	1950	1950	0
461	20230919	110600	8230537	1950	1950	1950	1950	0
462	20230919	110500	8230537	1950	1950	1950	1950	0
463	20230919	110400	8230537	1950	1950	1950	1950	0
464	20230919	110300	8230537	1950	1950	1950	1950	0
465	20230919	110200	8230537	1950	1950	1950	1950	0
466	20230919	110100	8230537	1950	1950	1950	1950	1
467	20230919	110000	8228587	1939	1939	1939	1939	0
468	20230919	105900	8228587	1939	1939	1939	1939	0
469	20230919	105800	8228587	1939	1939	1939	1939	0
470	20230919	105700	8228587	1939	1939	1939	1939	1
471	20230919	105600	8226648	1940	1944	1944	1940	286
472	20230919	105500	7671412	1944	1944	1944	1944	4
473	20230919	105400	7663636	1943	1944	1944	1943	120
474	20230919	105300	7430396	1944	1944	1944	1944	0
475	20230919	105200	7430396	1944	1944	1944	1944	3
476	20230919	105100	7424564	1944	1944	1944	1944	0
477	20230919	105000	7424564	1944	1944	1944	1944	2
478	20230919	104900	7420676	1950	1950	1950	1950	0
479	20230919	104800	7420676	1950	1950	1950	1950	0
480	20230919	104700	7420676	1950	1950	1950	1950	0
481	20230919	104600	7420676	1950	1950	1950	1950	0
482	20230919	104500	7420676	1950	1950	1950	1950	0
483	20230919	104400	7420676	1950	1950	1950	1950	1
484	20230919	104300	7418726	1950	1949	1950	1949	10
485	20230919	104200	7399227	1950	1950	1950	1950	0
486	20230919	104100	7399227	1950	1950	1950	1950	0
487	20230919	104000	7399227	1950	1950	1950	1950	0
488	20230919	103900	7399227	1950	1950	1950	1950	0
489	20230919	103800	7399227	1950	1950	1950	1950	0
490	20230919	103700	7399227	1950	1950	1950	1950	0
491	20230919	103600	7399227	1950	1950	1950	1950	0
492	20230919	103500	7399227	1950	1949	1950	1949	20
493	20230919	103400	7360228	1950	1949	1950	1949	18
494	20230919	103300	7325138	1949	1948	1949	1948	12
495	20230919	103200	7301761	1949	1949	1949	1949	0
496	20230919	103100	7301761	1949	1949	1949	1949	0
497	20230919	103000	7301761	1949	1949	1949	1949	1
498	20230919	102900	7299812	1950	1950	1950	1950	0
499	20230919	102800	7299812	1950	1950	1950	1950	0
500	20230919	102700	7299812	1950	1950	1950	1950	0
501	20230919	102600	7299812	1950	1950	1950	1950	0
502	20230919	102500	7299812	1950	1949	1950	1949	10
503	20230919	102400	7280314	1950	1949	1950	1949	55
504	20230919	102300	7173066	1949	1949	1949	1949	0
505	20230919	102200	7173066	1949	1949	1949	1949	0
506	20230919	102100	7173066	1949	1949	1949	1949	0
507	20230919	102000	7173066	1949	1949	1949	1949	1
508	20230919	101900	7171117	1943	1943	1943	1943	0
509	20230919	101800	7171117	1943	1943	1943	1943	0
510	20230919	101700	7171117	1943	1943	1943	1943	0
511	20230919	101600	7171117	1943	1943	1943	1943	1517
512	20230919	101500	4223586	1943	1943	1943	1943	0
513	20230919	101400	4223586	1943	1943	1943	1943	0
514	20230919	101300	4223586	1943	1943	1943	1943	0
515	20230919	101200	4223586	1943	1943	1943	1943	0
516	20230919	101100	4223586	1943	1943	1943	1943	0
517	20230919	101000	4223586	1943	1943	1943	1943	0
518	20230919	100900	4223586	1943	1943	1943	1943	0
519	20230919	100800	4223586	1943	1943	1943	1943	0
520	20230919	100700	4223586	1943	1943	1943	1943	0
521	20230919	100600	4223586	1943	1943	1943	1943	0
522	20230919	100500	4223586	1943	1943	1943	1943	0
523	20230919	100400	4223586	1943	1943	1943	1943	0
524	20230919	100300	4223586	1943	1943	1943	1943	0
525	20230919	100200	4223586	1943	1943	1943	1943	1400
526	20230919	100100	1503386	1944	1944	1944	1944	0
527	20230919	100000	1503386	1944	1944	1944	1944	83
528	20230919	095900	1342034	1944	1944	1944	1944	0
529	20230919	095800	1342034	1944	1944	1944	1944	0
530	20230919	095700	1342034	1944	1944	1944	1944	0
531	20230919	095600	1342034	1944	1944	1944	1944	0
532	20230919	095500	1342034	1944	1944	1944	1944	0
533	20230919	095400	1342034	1944	1944	1944	1944	0
534	20230919	095300	1342034	1944	1944	1944	1944	0
535	20230919	095200	1342034	1944	1944	1944	1944	0
536	20230919	095100	1342034	1944	1944	1944	1944	0
537	20230919	095000	1342034	1944	1944	1944	1944	15
538	20230919	094900	1312874	1946	1946	1946	1946	0
539	20230919	094800	1312874	1946	1946	1946	1946	0
540	20230919	094700	1312874	1946	1946	1946	1946	0
541	20230919	094600	1312874	1946	1946	1946	1946	2
542	20230919	094500	1308982	1950	1950	1950	1950	0
543	20230919	094400	1308982	1950	1950	1950	1950	0
544	20230919	094300	1308982	1950	1950	1950	1950	0
545	20230919	094200	1308982	1950	1950	1950	1950	0
546	20230919	094100	1308982	1950	1950	1950	1950	0
547	20230919	094000	1308982	1950	1950	1950	1950	0
548	20230919	093900	1308982	1950	1950	1950	1950	0
549	20230919	093800	1308982	1950	1950	1950	1950	0
550	20230919	093700	1308982	1950	1950	1950	1950	0
551	20230919	093600	1308982	1950	1950	1950	1950	20
552	20230919	093500	1269982	1950	1950	1950	1950	0
553	20230919	093400	1269982	1950	1950	1950	1950	0
554	20230919	093300	1269982	1950	1950	1950	1950	0
555	20230919	093200	1269982	1950	1949	1950	1944	12
556	20230919	093100	1246597	1949	1949	1949	1949	0
557	20230919	093000	1246597	1949	1949	1949	1949	0
558	20230919	092900	1246597	1949	1949	1949	1949	0
559	20230919	092800	1246597	1949	1949	1949	1949	0
560	20230919	092700	1246597	1949	1949	1949	1949	11
561	20230919	092600	1225158	1950	1950	1950	1950	0
562	20230919	092500	1225158	1950	1950	1950	1950	0
563	20230919	092400	1225158	1950	1950	1950	1950	0
564	20230919	092300	1225158	1950	1950	1950	1950	558
565	20230919	092200	137058	1950	1950	1950	1950	0
566	20230919	092100	137058	1950	1950	1950	1950	0
567	20230919	092000	137058	1950	1950	1950	1950	0
568	20230919	091900	137058	1950	1950	1950	1950	0
569	20230919	091800	137058	1950	1950	1950	1950	0
570	20230919	091700	137058	1950	1950	1950	1950	0
571	20230919	091600	137058	1950	1950	1950	1950	0
572	20230919	091500	137058	1950	1950	1950	1950	0
573	20230919	091400	137058	1950	1950	1950	1950	1
574	20230919	091300	135108	1960	1958	1960	1958	4
575	20230919	091200	127270	1958	1958	1958	1958	0
576	20230919	091100	127270	1958	1958	1958	1958	0
577	20230919	091000	127270	1958	1958	1958	1958	0
578	20230919	090900	127270	1958	1958	1958	1958	0
579	20230919	090800	127270	1958	1958	1958	1958	0
580	20230919	090700	127270	1958	1958	1958	1958	0
581	20230919	090600	127270	1958	1958	1958	1958	0
582	20230919	090500	127270	1958	1958	1958	1958	0
583	20230919	090400	127270	1958	1958	1958	1958	0
584	20230919	090300	127270	1958	1958	1958	1958	0
585	20230919	090200	127270	1958	1958	1958	1958	0
586	20230919	090100	127270	1958	1958	1958	1958	40
587	20230919	090000	48950	1958	1958	1958	1958	25