KissMeData/044780/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191500	124409758	1933	1933	1933	1933	2279
3	20230912	191400	124409758	1933	1933	1933	1933	0
4	20230912	191300	124409758	1933	1933	1933	1933	0
5	20230912	191200	124409758	1933	1933	1933	1933	0
6	20230912	191100	124409758	1933	1933	1933	1933	0
7	20230912	191000	124409758	1933	1933	1933	1933	0
8	20230912	190900	124409758	1933	1933	1933	1933	0
9	20230912	190800	124409758	1933	1933	1933	1933	0
10	20230912	190700	124409758	1933	1933	1933	1933	0
11	20230912	190600	124409758	1933	1933	1933	1933	0
12	20230912	190500	124409758	1933	1933	1933	1933	0
13	20230912	190400	124409758	1933	1933	1933	1933	0
14	20230912	190300	124409758	1933	1933	1933	1933	0
15	20230912	190200	124409758	1933	1933	1933	1933	0
16	20230912	190100	124409758	1933	1933	1933	1933	0
17	20230912	190000	124409758	1933	1933	1933	1933	0
18	20230912	185900	124409758	1933	1933	1933	1933	0
19	20230912	185800	124409758	1933	1933	1933	1933	0
20	20230912	185700	124409758	1933	1933	1933	1933	0
21	20230912	185600	124409758	1933	1933	1933	1933	0
22	20230912	185500	124409758	1933	1933	1933	1933	0
23	20230912	185400	124409758	1933	1933	1933	1933	0
24	20230912	185300	124409758	1933	1933	1933	1933	0
25	20230912	185200	124409758	1933	1933	1933	1933	0
26	20230912	185100	124409758	1933	1933	1933	1933	0
27	20230912	185000	124409758	1933	1933	1933	1933	0
28	20230912	184900	124409758	1933	1933	1933	1933	0
29	20230912	184800	124409758	1933	1933	1933	1933	0
30	20230912	184700	124409758	1933	1933	1933	1933	0
31	20230912	184600	124409758	1933	1933	1933	1933	0
32	20230912	184500	124409758	1933	1933	1933	1933	2279
33	20230912	184400	124409758	1933	1933	1933	1933	0
34	20230912	184300	124409758	1933	1933	1933	1933	0
35	20230912	184200	124409758	1933	1933	1933	1933	0
36	20230912	184100	124409758	1933	1933	1933	1933	0
37	20230912	184000	124409758	1933	1933	1933	1933	0
38	20230912	183900	124409758	1933	1933	1933	1933	0
39	20230912	183800	124409758	1933	1933	1933	1933	0
40	20230912	183700	124409758	1933	1933	1933	1933	0
41	20230912	183600	124409758	1933	1933	1933	1933	0
42	20230912	183500	124409758	1933	1933	1933	1933	0
43	20230912	183400	124409758	1933	1933	1933	1933	0
44	20230912	183300	124409758	1933	1933	1933	1933	0
45	20230912	183200	124409758	1933	1933	1933	1933	0
46	20230912	183100	124409758	1933	1933	1933	1933	0
47	20230912	183000	124409758	1933	1933	1933	1933	0
48	20230912	182900	124409758	1933	1933	1933	1933	0
49	20230912	182800	124409758	1933	1933	1933	1933	0
50	20230912	182700	124409758	1933	1933	1933	1933	0
51	20230912	182600	124409758	1933	1933	1933	1933	0
52	20230912	182500	124409758	1933	1933	1933	1933	0
53	20230912	182400	124409758	1933	1933	1933	1933	0
54	20230912	182300	124409758	1933	1933	1933	1933	0
55	20230912	182200	124409758	1933	1933	1933	1933	0
56	20230912	182100	124409758	1933	1933	1933	1933	0
57	20230912	182000	124409758	1933	1933	1933	1933	0
58	20230912	181900	124409758	1933	1933	1933	1933	0
59	20230912	181800	124409758	1933	1933	1933	1933	0
60	20230912	181700	124409758	1933	1933	1933	1933	0
61	20230912	181600	124409758	1933	1933	1933	1933	0
62	20230912	181500	124409758	1933	1933	1933	1933	2279
63	20230912	181400	124409758	1933	1933	1933	1933	0
64	20230912	181300	124409758	1933	1933	1933	1933	0
65	20230912	181200	124409758	1933	1933	1933	1933	0
66	20230912	181100	124409758	1933	1933	1933	1933	0
67	20230912	181000	124409758	1933	1933	1933	1933	0
68	20230912	180900	124409758	1933	1933	1933	1933	0
69	20230912	180800	124409758	1933	1933	1933	1933	0
70	20230912	180700	124409758	1933	1933	1933	1933	0
71	20230912	180600	124409758	1933	1933	1933	1933	0
72	20230912	180500	124409758	1933	1933	1933	1933	0
73	20230912	180400	124409758	1933	1933	1933	1933	0
74	20230912	180300	124409758	1933	1933	1933	1933	0
75	20230912	180200	124409758	1933	1933	1933	1933	0
76	20230912	180100	124409758	1933	1933	1933	1933	0
77	20230912	180000	124409758	1933	1933	1933	1933	0
78	20230912	175900	124409758	1933	1933	1933	1933	0
79	20230912	175800	124409758	1933	1933	1933	1933	0
80	20230912	175700	124409758	1933	1933	1933	1933	0
81	20230912	175600	124409758	1933	1933	1933	1933	0
82	20230912	175500	124409758	1933	1933	1933	1933	0
83	20230912	175400	124409758	1933	1933	1933	1933	0
84	20230912	175300	124409758	1933	1933	1933	1933	0
85	20230912	175200	124409758	1933	1933	1933	1933	0
86	20230912	175100	124409758	1933	1933	1933	1933	0
87	20230912	175000	124409758	1933	1933	1933	1933	0
88	20230912	174900	124409758	1933	1933	1933	1933	0
89	20230912	174800	124409758	1933	1933	1933	1933	0
90	20230912	174700	124409758	1933	1933	1933	1933	0
91	20230912	174600	124409758	1933	1933	1933	1933	0
92	20230912	174500	124409758	1933	1933	1933	1933	2279
93	20230912	174400	124409758	1933	1933	1933	1933	0
94	20230912	174300	124409758	1933	1933	1933	1933	0
95	20230912	174200	124409758	1933	1933	1933	1933	0
96	20230912	174100	124409758	1933	1933	1933	1933	0
97	20230912	174000	124409758	1933	1933	1933	1933	0
98	20230912	173900	124409758	1933	1933	1933	1933	0
99	20230912	173800	124409758	1933	1933	1933	1933	0
100	20230912	173700	124409758	1933	1933	1933	1933	0
101	20230912	173600	124409758	1933	1933	1933	1933	0
102	20230912	173500	124409758	1933	1933	1933	1933	0
103	20230912	173400	124409758	1933	1933	1933	1933	0
104	20230912	173300	124409758	1933	1933	1933	1933	0
105	20230912	173200	124409758	1933	1933	1933	1933	0
106	20230912	173100	124409758	1933	1933	1933	1933	0
107	20230912	173000	124409758	1933	1933	1933	1933	0
108	20230912	172900	124409758	1933	1933	1933	1933	0
109	20230912	172800	124409758	1933	1933	1933	1933	0
110	20230912	172700	124409758	1933	1933	1933	1933	0
111	20230912	172600	124409758	1933	1933	1933	1933	0
112	20230912	172500	124409758	1933	1933	1933	1933	0
113	20230912	172400	124409758	1933	1933	1933	1933	0
114	20230912	172300	124409758	1933	1933	1933	1933	0
115	20230912	172200	124409758	1933	1933	1933	1933	0
116	20230912	172100	124409758	1933	1933	1933	1933	0
117	20230912	172000	124409758	1933	1933	1933	1933	0
118	20230912	171900	124409758	1933	1933	1933	1933	0
119	20230912	171800	124409758	1933	1933	1933	1933	0
120	20230912	171700	124409758	1933	1933	1933	1933	0
121	20230912	171600	124409758	1933	1933	1933	1933	0
122	20230912	171500	124409758	1933	1933	1933	1933	2279
123	20230912	171400	124409758	1933	1933	1933	1933	0
124	20230912	171300	124409758	1933	1933	1933	1933	0
125	20230912	171200	124409758	1933	1933	1933	1933	0
126	20230912	171100	124409758	1933	1933	1933	1933	0
127	20230912	171000	124409758	1933	1933	1933	1933	0
128	20230912	170900	124409758	1933	1933	1933	1933	0
129	20230912	170800	124409758	1933	1933	1933	1933	0
130	20230912	170700	124409758	1933	1933	1933	1933	0
131	20230912	170600	124409758	1933	1933	1933	1933	0
132	20230912	170500	124409758	1933	1933	1933	1933	0
133	20230912	170400	124409758	1933	1933	1933	1933	0
134	20230912	170300	124409758	1933	1933	1933	1933	0
135	20230912	170200	124409758	1933	1933	1933	1933	0
136	20230912	170100	124409758	1933	1933	1933	1933	0
137	20230912	170000	124409758	1933	1933	1933	1933	0
138	20230912	165900	124409758	1933	1933	1933	1933	0
139	20230912	165800	124409758	1933	1933	1933	1933	0
140	20230912	165700	124409758	1933	1933	1933	1933	0
141	20230912	165600	124409758	1933	1933	1933	1933	0
142	20230912	165500	124409758	1933	1933	1933	1933	0
143	20230912	165400	124409758	1933	1933	1933	1933	0
144	20230912	165300	124409758	1933	1933	1933	1933	0
145	20230912	165200	124409758	1933	1933	1933	1933	0
146	20230912	165100	124409758	1933	1933	1933	1933	0
147	20230912	165000	124409758	1933	1933	1933	1933	0
148	20230912	164900	124409758	1933	1933	1933	1933	0
149	20230912	164800	124409758	1933	1933	1933	1933	0
150	20230912	164700	124409758	1933	1933	1933	1933	0
151	20230912	164600	124409758	1933	1933	1933	1933	0
152	20230912	164500	124409758	1933	1933	1933	1933	2279
153	20230912	164400	124409758	1933	1933	1933	1933	0
154	20230912	164300	124409758	1933	1933	1933	1933	0
155	20230912	164200	124409758	1933	1933	1933	1933	0
156	20230912	164100	124409758	1933	1933	1933	1933	0
157	20230912	164000	124409758	1933	1933	1933	1933	0
158	20230912	163900	124409758	1933	1933	1933	1933	0
159	20230912	163800	124409758	1933	1933	1933	1933	0
160	20230912	163700	124409758	1933	1933	1933	1933	0
161	20230912	163600	124409758	1933	1933	1933	1933	0
162	20230912	163500	124409758	1933	1933	1933	1933	0
163	20230912	163400	124409758	1933	1933	1933	1933	0
164	20230912	163300	124409758	1933	1933	1933	1933	0
165	20230912	163200	124409758	1933	1933	1933	1933	0
166	20230912	163100	124409758	1933	1933	1933	1933	0
167	20230912	163000	124409758	1933	1933	1933	1933	0
168	20230912	162900	124409758	1933	1933	1933	1933	0
169	20230912	162800	124409758	1933	1933	1933	1933	0
170	20230912	162700	124409758	1933	1933	1933	1933	0
171	20230912	162600	124409758	1933	1933	1933	1933	0
172	20230912	162500	124409758	1933	1933	1933	1933	0
173	20230912	162400	124409758	1933	1933	1933	1933	0
174	20230912	162300	124409758	1933	1933	1933	1933	0
175	20230912	162200	124409758	1933	1933	1933	1933	0
176	20230912	162100	124409758	1933	1933	1933	1933	0
177	20230912	162000	124409758	1933	1933	1933	1933	0
178	20230912	161900	124409758	1933	1933	1933	1933	0
179	20230912	161800	124409758	1933	1933	1933	1933	0
180	20230912	161700	124409758	1933	1933	1933	1933	0
181	20230912	161600	124409758	1933	1933	1933	1933	0
182	20230912	161500	124409758	1933	1933	1933	1933	2279
183	20230912	161400	124409758	1933	1933	1933	1933	0
184	20230912	161300	124409758	1933	1933	1933	1933	0
185	20230912	161200	124409758	1933	1933	1933	1933	0
186	20230912	161100	124409758	1933	1933	1933	1933	0
187	20230912	161000	124409758	1933	1933	1933	1933	0
188	20230912	160900	124409758	1933	1933	1933	1933	0
189	20230912	160800	124409758	1933	1933	1933	1933	0
190	20230912	160700	124409758	1933	1933	1933	1933	0
191	20230912	160600	124409758	1933	1933	1933	1933	0
192	20230912	160500	124409758	1933	1933	1933	1933	0
193	20230912	160400	124409758	1933	1933	1933	1933	0
194	20230912	160300	124409758	1933	1933	1933	1933	0
195	20230912	160200	124409758	1933	1933	1933	1933	0
196	20230912	160100	124409758	1933	1933	1933	1933	0
197	20230912	160000	124409758	1933	1933	1933	1933	0
198	20230912	155900	124409758	1933	1933	1933	1933	0
199	20230912	155800	124409758	1933	1933	1933	1933	0
200	20230912	155700	124409758	1933	1933	1933	1933	0
201	20230912	155600	124409758	1933	1933	1933	1933	0
202	20230912	155500	124409758	1933	1933	1933	1933	0
203	20230912	155400	124409758	1933	1933	1933	1933	0
204	20230912	155300	124409758	1933	1933	1933	1933	0
205	20230912	155200	124409758	1933	1933	1933	1933	0
206	20230912	155100	124409758	1933	1933	1933	1933	0
207	20230912	155000	124409758	1933	1933	1933	1933	0
208	20230912	154900	124409758	1933	1933	1933	1933	0
209	20230912	154800	124409758	1933	1933	1933	1933	0
210	20230912	154700	124409758	1933	1933	1933	1933	0
211	20230912	154600	124409758	1933	1933	1933	1933	0
212	20230912	154500	124409758	1933	1933	1933	1933	2279
213	20230912	154400	124409758	1933	1933	1933	1933	0
214	20230912	154300	124409758	1933	1933	1933	1933	0
215	20230912	154200	124409758	1933	1933	1933	1933	0
216	20230912	154100	124409758	1933	1933	1933	1933	0
217	20230912	154000	124409758	1933	1933	1933	1933	0
218	20230912	153900	124409758	1933	1933	1933	1933	0
219	20230912	153800	124409758	1933	1933	1933	1933	0
220	20230912	153700	124409758	1933	1933	1933	1933	0
221	20230912	153600	124409758	1933	1933	1933	1933	0
222	20230912	153500	124409758	1933	1933	1933	1933	0
223	20230912	153400	124409758	1933	1933	1933	1933	0
224	20230912	153300	124409758	1933	1933	1933	1933	0
225	20230912	153200	124409758	1933	1933	1933	1933	0
226	20230912	153100	124409758	1933	1933	1933	1933	0
227	20230912	153000	124409758	1933	1933	1933	1933	2279
228	20230912	152900	120004451	1930	1930	1930	1930	0
229	20230912	152800	120004451	1930	1930	1930	1930	0
230	20230912	152700	120004451	1930	1930	1930	1930	0
231	20230912	152600	120004451	1930	1930	1930	1930	0
232	20230912	152500	120004451	1930	1930	1930	1930	0
233	20230912	152400	120004451	1930	1930	1930	1930	0
234	20230912	152300	120004451	1930	1930	1930	1930	0
235	20230912	152200	120004451	1930	1930	1930	1930	0
236	20230912	152100	120004451	1930	1930	1930	1930	0
237	20230912	152000	120004451	1930	1930	1930	1930	0
238	20230912	151900	120004451	1930	1932	1932	1930	23
239	20230912	151800	119960053	1930	1930	1930	1930	18
240	20230912	151700	119925313	1930	1930	1930	1930	19
241	20230912	151600	119888643	1930	1930	1930	1930	18
242	20230912	151500	119853903	1930	1930	1930	1930	19
243	20230912	151400	119817233	1930	1930	1930	1930	18
244	20230912	151300	119782493	1930	1933	1933	1930	23
245	20230912	151200	119738091	1930	1930	1930	1930	18
246	20230912	151100	119703351	1930	1936	1936	1930	5037
247	20230912	151000	109969279	1936	1936	1936	1936	18
248	20230912	150900	109934431	1936	1936	1936	1936	19
249	20230912	150800	109897647	1936	1936	1936	1936	126
250	20230912	150700	109653711	1936	1936	1936	1936	19
251	20230912	150600	109616927	1935	1935	1935	1935	18
252	20230912	150500	109582097	1935	1945	1945	1935	216
253	20230912	150400	109163922	1936	1936	1936	1936	1518
254	20230912	150300	106225074	1936	1936	1936	1936	19
255	20230912	150200	106188290	1936	1936	1936	1936	18
256	20230912	150100	106153442	1936	1936	1936	1936	19
257	20230912	150000	106116658	1936	1936	1936	1936	214
258	20230912	145900	105702354	1936	1936	1936	1936	19
259	20230912	145800	105665570	1936	1944	1944	1936	19
260	20230912	145700	105628777	1936	1936	1936	1936	19
261	20230912	145600	105591993	1936	1936	1936	1936	20
262	20230912	145500	105553273	1936	1936	1936	1936	276
263	20230912	145400	105018937	1936	1936	1936	1936	18
264	20230912	145300	104984089	1936	1936	1936	1936	19
265	20230912	145200	104947305	1936	1936	1936	1936	18
266	20230912	145100	104912457	1936	1936	1936	1936	19
267	20230912	145000	104875673	1936	1936	1936	1936	214
268	20230912	144900	104461369	1936	1936	1936	1936	19
269	20230912	144800	104424585	1936	1936	1936	1936	18
270	20230912	144700	104389737	1936	1936	1936	1936	19
271	20230912	144600	104352953	1936	1937	1937	1936	18
272	20230912	144500	104318096	1937	1937	1937	1937	215
273	20230912	144400	103901641	1937	1944	1944	1937	28
274	20230912	144300	103847335	1944	1944	1944	1944	0
275	20230912	144200	103847335	1944	1944	1944	1944	0
276	20230912	144100	103847335	1944	1944	1944	1944	10
277	20230912	144000	103827895	1944	1944	1944	1944	0
278	20230912	143900	103827895	1944	1944	1944	1944	0
279	20230912	143800	103827895	1944	1944	1944	1944	10
280	20230912	143700	103808455	1944	1944	1944	1944	0
281	20230912	143600	103808455	1944	1944	1944	1944	0
282	20230912	143500	103808455	1944	1944	1944	1944	10
283	20230912	143400	103789015	1944	1944	1944	1944	0
284	20230912	143300	103789015	1944	1944	1944	1944	0
285	20230912	143200	103789015	1944	1945	1945	1944	11
286	20230912	143100	103767621	1945	1945	1945	1945	0
287	20230912	143000	103767621	1945	1945	1945	1945	1
288	20230912	142900	103765676	1936	1936	1936	1936	0
289	20230912	142800	103765676	1936	1936	1936	1936	0
290	20230912	142700	103765676	1936	1936	1936	1936	0
291	20230912	142600	103765676	1936	1936	1936	1936	0
292	20230912	142500	103765676	1936	1936	1936	1936	0
293	20230912	142400	103765676	1936	1937	1938	1936	1237
294	20230912	142300	101368446	1936	1936	1936	1936	38
295	20230912	142200	101294878	1936	1936	1936	1936	37
296	20230912	142100	101223246	1936	1936	1936	1936	730
297	20230912	142000	99809966	1938	1945	1945	1938	20
298	20230912	141900	99771136	1945	1945	1945	1945	0
299	20230912	141800	99771136	1945	1945	1945	1945	0
300	20230912	141700	99771136	1945	1945	1945	1945	10
301	20230912	141600	99751686	1945	1945	1945	1945	0
302	20230912	141500	99751686	1945	1945	1945	1945	0
303	20230912	141400	99751686	1945	1945	1945	1945	10
304	20230912	141300	99732236	1945	1945	1945	1945	0
305	20230912	141200	99732236	1945	1945	1945	1945	0
306	20230912	141100	99732236	1945	1945	1945	1945	10
307	20230912	141000	99712786	1945	1945	1945	1945	0
308	20230912	140900	99712786	1945	1945	1945	1945	0
309	20230912	140800	99712786	1945	1945	1945	1945	11
310	20230912	140700	99691391	1945	1945	1945	1945	0
311	20230912	140600	99691391	1945	1945	1945	1945	0
312	20230912	140500	99691391	1945	1945	1945	1945	11
313	20230912	140400	99669996	1945	1945	1945	1945	2
314	20230912	140300	99666106	1939	1939	1939	1939	0
315	20230912	140200	99666106	1939	1939	1939	1939	11
316	20230912	140100	99644777	1939	1940	1940	1939	3243
317	20230912	140000	93353700	1940	1941	1941	1940	600
318	20230912	135900	92189200	1941	1946	1946	1941	2238
319	20230912	135800	87843236	1946	1946	1946	1946	1
320	20230912	135700	87841290	1942	1942	1942	1942	0
321	20230912	135600	87841290	1942	1942	1942	1942	0
322	20230912	135500	87841290	1942	1942	1942	1942	0
323	20230912	135400	87841290	1942	1942	1942	1942	0
324	20230912	135300	87841290	1942	1942	1942	1942	0
325	20230912	135200	87841290	1942	1942	1942	1942	0
326	20230912	135100	87841290	1942	1942	1942	1942	0
327	20230912	135000	87841290	1942	1942	1942	1942	0
328	20230912	134900	87841290	1942	1942	1942	1942	0
329	20230912	134800	87841290	1942	1942	1942	1942	0
330	20230912	134700	87841290	1942	1942	1942	1942	0
331	20230912	134600	87841290	1942	1942	1942	1942	0
332	20230912	134500	87841290	1942	1942	1942	1942	0
333	20230912	134400	87841290	1942	1942	1942	1942	0
334	20230912	134300	87841290	1942	1942	1942	1942	0
335	20230912	134200	87841290	1942	1942	1942	1942	0
336	20230912	134100	87841290	1942	1942	1942	1942	0
337	20230912	134000	87841290	1942	1943	1943	1942	1645
338	20230912	133900	84646196	1943	1943	1943	1943	0
339	20230912	133800	84646196	1943	1943	1943	1943	0
340	20230912	133700	84646196	1943	1943	1943	1943	0
341	20230912	133600	84646196	1943	1943	1943	1943	24
342	20230912	133500	84599564	1946	1946	1946	1943	31
343	20230912	133400	84539259	1947	1947	1947	1947	638
344	20230912	133300	83297073	1947	1947	1947	1947	0
345	20230912	133200	83297073	1947	1947	1947	1947	11
346	20230912	133100	83275656	1947	1947	1947	1947	1
347	20230912	133000	83273709	1943	1943	1943	1943	701
348	20230912	132900	81911666	1943	1943	1943	1943	0
349	20230912	132800	81911666	1943	1943	1943	1943	0
350	20230912	132700	81911666	1943	1946	1946	1943	992
351	20230912	132600	79982287	1946	1946	1946	1946	0
352	20230912	132500	79982287	1946	1946	1946	1946	10
353	20230912	132400	79962827	1946	1946	1946	1946	10
354	20230912	132300	79943367	1947	1947	1947	1947	11
355	20230912	132200	79921950	1947	1948	1948	1947	690
356	20230912	132100	78578118	1948	1948	1948	1948	0
357	20230912	132000	78578118	1948	1952	1952	1948	1187
358	20230912	131900	76263448	1952	1952	1952	1952	1020
359	20230912	131800	74272408	1952	1954	1954	1952	678
360	20230912	131700	72948116	1956	1956	1956	1956	11
361	20230912	131600	72926600	1956	1956	1956	1956	0
362	20230912	131500	72926600	1956	1956	1956	1956	0
363	20230912	131400	72926600	1956	1956	1956	1956	11
364	20230912	131300	72905084	1956	1956	1956	1956	0
365	20230912	131200	72905084	1956	1956	1956	1956	0
366	20230912	131100	72905084	1956	1956	1956	1956	11
367	20230912	131000	72883568	1956	1956	1956	1956	0
368	20230912	130900	72883568	1956	1956	1956	1956	0
369	20230912	130800	72883568	1956	1956	1956	1956	11
370	20230912	130700	72862052	1956	1956	1956	1956	0
371	20230912	130600	72862052	1956	1956	1956	1956	0
372	20230912	130500	72862052	1956	1956	1956	1956	11
373	20230912	130400	72840536	1956	1956	1956	1956	0
374	20230912	130300	72840536	1956	1956	1956	1956	0
375	20230912	130200	72840536	1956	1956	1956	1956	11
376	20230912	130100	72819020	1956	1956	1956	1956	12
377	20230912	130000	72795548	1956	1956	1956	1956	0
378	20230912	125900	72795548	1956	1956	1956	1956	10
379	20230912	125800	72775988	1956	1956	1956	1956	0
380	20230912	125700	72775988	1956	1956	1956	1956	0
381	20230912	125600	72775988	1956	1956	1956	1956	0
382	20230912	125500	72775988	1956	1956	1956	1956	0
383	20230912	125400	72775988	1956	1956	1956	1956	348
384	20230912	125300	72095300	1959	1959	1959	1959	11
385	20230912	125200	72073751	1959	1954	1960	1954	132
386	20230912	125100	71815812	1959	1959	1959	1959	0
387	20230912	125000	71815812	1959	1959	1959	1959	11
388	20230912	124900	71794263	1959	1959	1959	1959	0
389	20230912	124800	71794263	1959	1959	1959	1959	0
390	20230912	124700	71794263	1959	1959	1959	1959	11
391	20230912	124600	71772714	1959	1959	1959	1959	0
392	20230912	124500	71772714	1959	1959	1959	1959	0
393	20230912	124400	71772714	1959	1959	1959	1959	11
394	20230912	124300	71751165	1959	1959	1959	1959	0
395	20230912	124200	71751165	1959	1959	1959	1959	0
396	20230912	124100	71751165	1959	1959	1959	1959	11
397	20230912	124000	71729616	1959	1959	1959	1959	0
398	20230912	123900	71729616	1959	1959	1959	1959	6
399	20230912	123800	71717862	1959	1959	1959	1959	11
400	20230912	123700	71696313	1959	1959	1959	1959	0
401	20230912	123600	71696313	1959	1959	1959	1959	0
402	20230912	123500	71696313	1959	1959	1959	1959	11
403	20230912	123400	71674764	1959	1959	1959	1959	0
404	20230912	123300	71674764	1959	1959	1959	1959	0
405	20230912	123200	71674764	1959	1959	1959	1959	11
406	20230912	123100	71653215	1959	1959	1959	1959	0
407	20230912	123000	71653215	1959	1959	1959	1959	1
408	20230912	122900	71651256	1961	1960	1961	1960	11
409	20230912	122800	71629686	1961	1961	1961	1961	0
410	20230912	122700	71629686	1961	1961	1961	1960	57
411	20230912	122600	71517910	1962	1962	1962	1962	11
412	20230912	122500	71496328	1962	1962	1962	1962	33
413	20230912	122400	71431582	1954	1954	1954	1954	0
414	20230912	122300	71431582	1954	1954	1954	1954	0
415	20230912	122200	71431582	1954	1954	1954	1954	726
416	20230912	122100	70012978	1963	1963	1963	1963	0
417	20230912	122000	70012978	1963	1963	1963	1963	11
418	20230912	121900	69991385	1963	1963	1963	1963	0
419	20230912	121800	69991385	1963	1963	1963	1963	0
420	20230912	121700	69991385	1963	1963	1963	1963	11
421	20230912	121600	69969792	1963	1963	1963	1963	0
422	20230912	121500	69969792	1963	1963	1963	1963	0
423	20230912	121400	69969792	1963	1963	1963	1963	11
424	20230912	121300	69948199	1963	1963	1963	1963	0
425	20230912	121200	69948199	1963	1963	1963	1963	0
426	20230912	121100	69948199	1963	1963	1963	1963	11
427	20230912	121000	69926606	1963	1963	1963	1963	0
428	20230912	120900	69926606	1963	1963	1963	1963	0
429	20230912	120800	69926606	1963	1963	1963	1963	11
430	20230912	120700	69905013	1963	1963	1963	1963	0
431	20230912	120600	69905013	1963	1963	1963	1963	0
432	20230912	120500	69905013	1963	1963	1963	1963	11
433	20230912	120400	69883420	1963	1963	1963	1963	0
434	20230912	120300	69883420	1963	1963	1963	1963	0
435	20230912	120200	69883420	1963	1963	1963	1963	11
436	20230912	120100	69861827	1963	1963	1963	1963	0
437	20230912	120000	69861827	1963	1963	1963	1963	50
438	20230912	115900	69763677	1954	1954	1954	1954	0
439	20230912	115800	69763677	1954	1954	1954	1954	0
440	20230912	115700	69763677	1954	1954	1954	1954	0
441	20230912	115600	69763677	1954	1954	1954	1954	0
442	20230912	115500	69763677	1954	1960	1960	1954	120
443	20230912	115400	69528667	1963	1961	1963	1961	3000
444	20230912	115300	63641253	1961	1961	1961	1961	11
445	20230912	115200	63619682	1961	1961	1961	1961	0
446	20230912	115100	63619682	1961	1961	1961	1961	0
447	20230912	115000	63619682	1961	1961	1961	1961	11
448	20230912	114900	63598111	1961	1961	1961	1961	0
449	20230912	114800	63598111	1961	1961	1961	1961	0
450	20230912	114700	63598111	1961	1961	1961	1961	11
451	20230912	114600	63576540	1961	1961	1961	1961	0
452	20230912	114500	63576540	1961	1961	1961	1961	0
453	20230912	114400	63576540	1961	1961	1961	1961	11
454	20230912	114300	63554969	1961	1961	1961	1961	0
455	20230912	114200	63554969	1961	1961	1961	1961	0
456	20230912	114100	63554969	1961	1961	1961	1961	11
457	20230912	114000	63533398	1961	1961	1961	1961	0
458	20230912	113900	63533398	1961	1961	1961	1961	0
459	20230912	113800	63533398	1961	1961	1961	1961	11
460	20230912	113700	63511827	1961	1961	1961	1961	16
461	20230912	113600	63480451	1953	1953	1953	1953	0
462	20230912	113500	63480451	1953	1953	1953	1953	0
463	20230912	113400	63480451	1953	1953	1953	1953	0
464	20230912	113300	63480451	1953	1953	1953	1953	0
465	20230912	113200	63480451	1953	1953	1953	1953	5
466	20230912	113100	63470686	1953	1953	1953	1953	0
467	20230912	113000	63470686	1953	1953	1953	1953	250
468	20230912	112900	62982436	1953	1953	1953	1953	11
469	20230912	112800	62960953	1953	1953	1953	1953	0
470	20230912	112700	62960953	1953	1954	1954	1953	1735
471	20230912	112600	59571818	1958	1958	1958	1958	1
472	20230912	112500	59569860	1954	1954	1954	1954	0
473	20230912	112400	59569860	1954	1954	1954	1954	0
474	20230912	112300	59569860	1954	1954	1954	1954	0
475	20230912	112200	59569860	1954	1954	1954	1954	190
476	20230912	112100	59198600	1959	1959	1959	1959	50
477	20230912	112000	59100650	1954	1954	1954	1954	0
478	20230912	111900	59100650	1954	1954	1954	1954	0
479	20230912	111800	59100650	1954	1954	1954	1954	0
480	20230912	111700	59100650	1954	1954	1954	1954	0
481	20230912	111600	59100650	1954	1954	1954	1954	10
482	20230912	111500	59081110	1954	1954	1954	1954	0
483	20230912	111400	59081110	1954	1954	1954	1954	0
484	20230912	111300	59081110	1954	1954	1954	1954	0
485	20230912	111200	59081110	1954	1954	1954	1954	0
486	20230912	111100	59081110	1954	1954	1954	1954	0
487	20230912	111000	59081110	1954	1954	1954	1954	0
488	20230912	110900	59081110	1954	1954	1954	1954	0
489	20230912	110800	59081110	1954	1954	1954	1954	0
490	20230912	110700	59081110	1954	1954	1954	1954	0
491	20230912	110600	59081110	1954	1954	1954	1954	5
492	20230912	110500	59071340	1954	1954	1954	1954	0
493	20230912	110400	59071340	1954	1954	1954	1954	0
494	20230912	110300	59071340	1954	1954	1954	1954	0
495	20230912	110200	59071340	1954	1954	1954	1954	0
496	20230912	110100	59071340	1954	1954	1954	1954	0
497	20230912	110000	59071340	1954	1954	1954	1954	0
498	20230912	105900	59071340	1954	1954	1954	1954	0
499	20230912	105800	59071340	1954	1954	1954	1954	0
500	20230912	105700	59071340	1954	1954	1954	1954	0
501	20230912	105600	59071340	1954	1954	1954	1954	0
502	20230912	105500	59071340	1954	1954	1954	1954	0
503	20230912	105400	59071340	1954	1954	1954	1954	0
504	20230912	105300	59071340	1954	1954	1954	1954	0
505	20230912	105200	59071340	1954	1954	1954	1954	0
506	20230912	105100	59071340	1954	1954	1954	1954	0
507	20230912	105000	59071340	1954	1954	1954	1954	0
508	20230912	104900	59071340	1954	1954	1954	1954	3
509	20230912	104800	59065478	1962	1962	1962	1962	0
510	20230912	104700	59065478	1962	1962	1962	1962	511
511	20230912	104600	58062896	1962	1962	1962	1962	0
512	20230912	104500	58062896	1962	1962	1962	1962	0
513	20230912	104400	58062896	1962	1962	1962	1962	11
514	20230912	104300	58041314	1962	1962	1962	1962	0
515	20230912	104200	58041314	1962	1962	1962	1962	0
516	20230912	104100	58041314	1962	1962	1962	1962	11
517	20230912	104000	58019732	1962	1962	1962	1962	0
518	20230912	103900	58019732	1962	1962	1962	1962	0
519	20230912	103800	58019732	1962	1962	1962	1962	11
520	20230912	103700	57998150	1962	1962	1962	1962	0
521	20230912	103600	57998150	1962	1962	1962	1962	0
522	20230912	103500	57998150	1962	1962	1962	1962	11
523	20230912	103400	57976568	1962	1962	1962	1962	0
524	20230912	103300	57976568	1962	1962	1962	1962	0
525	20230912	103200	57976568	1962	1962	1962	1962	11
526	20230912	103100	57954986	1962	1962	1962	1962	200
527	20230912	103000	57562586	1962	1962	1962	1962	300
528	20230912	102900	56973986	1962	1961	1962	1961	11
529	20230912	102800	56952410	1962	1962	1962	1962	0
530	20230912	102700	56952410	1962	1953	1962	1953	144
531	20230912	102600	56670773	1953	1957	1957	1953	31
532	20230912	102500	56610186	1957	1957	1957	1957	0
533	20230912	102400	56610186	1957	1957	1957	1957	410
534	20230912	102300	55807816	1957	1956	1957	1956	243
535	20230912	102200	55332268	1953	1953	1953	1953	100
536	20230912	102100	55136968	1957	1957	1957	1957	0
537	20230912	102000	55136968	1957	1957	1957	1957	11
538	20230912	101900	55115441	1957	1957	1957	1957	0
539	20230912	101800	55115441	1957	1957	1957	1957	1
540	20230912	101700	55113484	1953	1953	1953	1953	0
541	20230912	101600	55113484	1953	1953	1953	1953	0
542	20230912	101500	55113484	1953	1953	1953	1953	3
543	20230912	101400	55107625	1952	1952	1952	1952	0
544	20230912	101300	55107625	1952	1952	1952	1952	0
545	20230912	101200	55107625	1952	1952	1952	1952	0
546	20230912	101100	55107625	1952	1952	1952	1952	16
547	20230912	101000	55076393	1952	1952	1952	1952	200
548	20230912	100900	54685993	1955	1955	1955	1955	30
549	20230912	100800	54627343	1957	1956	1957	1956	76
550	20230912	100700	54478612	1952	1953	1953	1952	1836
551	20230912	100600	50894030	1955	1955	1955	1955	439
552	20230912	100500	50035785	1957	1957	1957	1957	11
553	20230912	100400	50014258	1957	1957	1957	1957	0
554	20230912	100300	50014258	1957	1957	1957	1957	214
555	20230912	100200	49595460	1962	1962	1962	1962	11
556	20230912	100100	49573878	1963	1963	1963	1963	0
557	20230912	100000	49573878	1963	1963	1963	1963	0
558	20230912	095900	49573878	1963	1963	1963	1963	11
559	20230912	095800	49552285	1963	1963	1963	1963	0
560	20230912	095700	49552285	1963	1963	1963	1963	1
561	20230912	095600	49550322	1957	1960	1963	1957	3201
562	20230912	095500	43269347	1961	1961	1961	1961	0
563	20230912	095400	43269347	1961	1960	1961	1960	20
564	20230912	095300	43230129	1961	1958	1961	1958	76
565	20230912	095200	43081118	1957	1957	1957	1957	2
566	20230912	095100	43077204	1957	1957	1960	1957	5
567	20230912	095000	43067410	1961	1962	1962	1961	626
568	20230912	094900	41839813	1962	1962	1962	1962	0
569	20230912	094800	41839813	1962	1962	1962	1962	0
570	20230912	094700	41839813	1962	1962	1962	1962	3
571	20230912	094600	41833927	1961	1961	1961	1961	0
572	20230912	094500	41833927	1961	1961	1961	1961	0
573	20230912	094400	41833927	1961	1961	1961	1961	0
574	20230912	094300	41833927	1961	1961	1961	1961	0
575	20230912	094200	41833927	1961	1961	1961	1961	0
576	20230912	094100	41833927	1961	1962	1962	1961	529
577	20230912	094000	40796547	1962	1962	1962	1962	1
578	20230912	093900	40794585	1962	1962	1962	1962	0
579	20230912	093800	40794585	1962	1962	1962	1962	76
580	20230912	093700	40645473	1961	1961	1961	1961	0
581	20230912	093600	40645473	1961	1961	1961	1961	718
582	20230912	093500	39237475	1962	1962	1962	1962	11
583	20230912	093400	39215893	1962	1962	1962	1962	0
584	20230912	093300	39215893	1962	1962	1962	1962	0
585	20230912	093200	39215893	1962	1962	1962	1962	98
586	20230912	093100	39023617	1961	1961	1961	1961	210
587	20230912	093000	38611807	1962	1962	1962	1962	0
588	20230912	092900	38611807	1962	1962	1962	1962	299
589	20230912	092800	38025169	1962	1962	1964	1962	542
590	20230912	092700	36961761	1963	1963	1963	1963	340
591	20230912	092600	36294341	1963	1963	1963	1963	200
592	20230912	092500	35901741	1963	1964	1964	1963	199
593	20230912	092400	35511071	1970	1970	1970	1970	0
594	20230912	092300	35511071	1970	1970	1970	1970	76
595	20230912	092200	35361351	1963	1963	1963	1963	1
596	20230912	092100	35359388	1970	1970	1970	1970	0
597	20230912	092000	35359388	1970	1970	1970	1970	1
598	20230912	091900	35357418	1963	1963	1963	1963	0
599	20230912	091800	35357418	1963	1963	1963	1963	1
600	20230912	091700	35355455	1963	1963	1963	1963	0
601	20230912	091600	35355455	1963	1962	1963	1962	375
602	20230912	091500	34619358	1962	1962	1962	1962	0
603	20230912	091400	34619358	1962	1962	1962	1962	18
604	20230912	091300	34584042	1962	1962	1962	1962	1
605	20230912	091200	34582080	1963	1963	1963	1963	1000
606	20230912	091100	32619080	1963	1963	1963	1963	11
607	20230912	091000	32597487	1963	1963	1963	1963	0
608	20230912	090900	32597487	1963	1963	1963	1963	100
609	20230912	090800	32401187	1963	1963	1963	1963	76
610	20230912	090700	32251999	1961	1962	1962	1961	1014
611	20230912	090600	30263472	1962	1963	1963	1962	277
612	20230912	090500	29719798	1971	1972	1972	1971	111
613	20230912	090400	29501006	1973	1973	1973	1973	496
614	20230912	090300	28522398	1975	1971	1975	1971	23
615	20230912	090200	28477041	1971	1975	1975	1971	2107
616	20230912	090100	24324100	1975	1975	1975	1975	3465
617	20230912	090000	17480725	1975	1975	1975	1975	8851