KissMeData/063440/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192600	580822276	1947	1947	1947	1947	8158
3	20230913	192500	580822276	1947	1947	1947	1947	0
4	20230913	192400	580822276	1947	1947	1947	1947	0
5	20230913	192300	580822276	1947	1947	1947	1947	0
6	20230913	192200	580822276	1947	1947	1947	1947	0
7	20230913	192100	580822276	1947	1947	1947	1947	0
8	20230913	192000	580822276	1947	1947	1947	1947	0
9	20230913	191900	580822276	1947	1947	1947	1947	0
10	20230913	191800	580822276	1947	1947	1947	1947	0
11	20230913	191700	580822276	1947	1947	1947	1947	0
12	20230913	191600	580822276	1947	1947	1947	1947	0
13	20230913	191500	580822276	1947	1947	1947	1947	0
14	20230913	191400	580822276	1947	1947	1947	1947	0
15	20230913	191300	580822276	1947	1947	1947	1947	0
16	20230913	191200	580822276	1947	1947	1947	1947	0
17	20230913	191100	580822276	1947	1947	1947	1947	0
18	20230913	191000	580822276	1947	1947	1947	1947	0
19	20230913	190900	580822276	1947	1947	1947	1947	0
20	20230913	190800	580822276	1947	1947	1947	1947	0
21	20230913	190700	580822276	1947	1947	1947	1947	0
22	20230913	190600	580822276	1947	1947	1947	1947	0
23	20230913	190500	580822276	1947	1947	1947	1947	0
24	20230913	190400	580822276	1947	1947	1947	1947	0
25	20230913	190300	580822276	1947	1947	1947	1947	0
26	20230913	190200	580822276	1947	1947	1947	1947	0
27	20230913	190100	580822276	1947	1947	1947	1947	0
28	20230913	190000	580822276	1947	1947	1947	1947	0
29	20230913	185900	580822276	1947	1947	1947	1947	0
30	20230913	185800	580822276	1947	1947	1947	1947	0
31	20230913	185700	580822276	1947	1947	1947	1947	0
32	20230913	185600	580822276	1947	1947	1947	1947	8158
33	20230913	185500	580822276	1947	1947	1947	1947	0
34	20230913	185400	580822276	1947	1947	1947	1947	0
35	20230913	185300	580822276	1947	1947	1947	1947	0
36	20230913	185200	580822276	1947	1947	1947	1947	0
37	20230913	185100	580822276	1947	1947	1947	1947	0
38	20230913	185000	580822276	1947	1947	1947	1947	0
39	20230913	184900	580822276	1947	1947	1947	1947	0
40	20230913	184800	580822276	1947	1947	1947	1947	0
41	20230913	184700	580822276	1947	1947	1947	1947	0
42	20230913	184600	580822276	1947	1947	1947	1947	0
43	20230913	184500	580822276	1947	1947	1947	1947	0
44	20230913	184400	580822276	1947	1947	1947	1947	0
45	20230913	184300	580822276	1947	1947	1947	1947	0
46	20230913	184200	580822276	1947	1947	1947	1947	0
47	20230913	184100	580822276	1947	1947	1947	1947	0
48	20230913	184000	580822276	1947	1947	1947	1947	0
49	20230913	183900	580822276	1947	1947	1947	1947	0
50	20230913	183800	580822276	1947	1947	1947	1947	0
51	20230913	183700	580822276	1947	1947	1947	1947	0
52	20230913	183600	580822276	1947	1947	1947	1947	0
53	20230913	183500	580822276	1947	1947	1947	1947	0
54	20230913	183400	580822276	1947	1947	1947	1947	0
55	20230913	183300	580822276	1947	1947	1947	1947	0
56	20230913	183200	580822276	1947	1947	1947	1947	0
57	20230913	183100	580822276	1947	1947	1947	1947	0
58	20230913	183000	580822276	1947	1947	1947	1947	0
59	20230913	182900	580822276	1947	1947	1947	1947	0
60	20230913	182800	580822276	1947	1947	1947	1947	0
61	20230913	182700	580822276	1947	1947	1947	1947	0
62	20230913	182600	580822276	1947	1947	1947	1947	8158
63	20230913	182500	580822276	1947	1947	1947	1947	0
64	20230913	182400	580822276	1947	1947	1947	1947	0
65	20230913	182300	580822276	1947	1947	1947	1947	0
66	20230913	182200	580822276	1947	1947	1947	1947	0
67	20230913	182100	580822276	1947	1947	1947	1947	0
68	20230913	182000	580822276	1947	1947	1947	1947	0
69	20230913	181900	580822276	1947	1947	1947	1947	0
70	20230913	181800	580822276	1947	1947	1947	1947	0
71	20230913	181700	580822276	1947	1947	1947	1947	0
72	20230913	181600	580822276	1947	1947	1947	1947	0
73	20230913	181500	580822276	1947	1947	1947	1947	0
74	20230913	181400	580822276	1947	1947	1947	1947	0
75	20230913	181300	580822276	1947	1947	1947	1947	0
76	20230913	181200	580822276	1947	1947	1947	1947	0
77	20230913	181100	580822276	1947	1947	1947	1947	0
78	20230913	181000	580822276	1947	1947	1947	1947	0
79	20230913	180900	580822276	1947	1947	1947	1947	0
80	20230913	180800	580822276	1947	1947	1947	1947	0
81	20230913	180700	580822276	1947	1947	1947	1947	0
82	20230913	180600	580822276	1947	1947	1947	1947	0
83	20230913	180500	580822276	1947	1947	1947	1947	0
84	20230913	180400	580822276	1947	1947	1947	1947	0
85	20230913	180300	580822276	1947	1947	1947	1947	0
86	20230913	180200	580822276	1947	1947	1947	1947	0
87	20230913	180100	580822276	1947	1947	1947	1947	0
88	20230913	180000	580822276	1947	1947	1947	1947	0
89	20230913	175900	580822276	1947	1947	1947	1947	0
90	20230913	175800	580822276	1947	1947	1947	1947	0
91	20230913	175700	580822276	1947	1947	1947	1947	0
92	20230913	175600	580822276	1947	1947	1947	1947	8158
93	20230913	175500	580822276	1947	1947	1947	1947	0
94	20230913	175400	580822276	1947	1947	1947	1947	0
95	20230913	175300	580822276	1947	1947	1947	1947	0
96	20230913	175200	580822276	1947	1947	1947	1947	0
97	20230913	175100	580822276	1947	1947	1947	1947	0
98	20230913	175000	580822276	1947	1947	1947	1947	0
99	20230913	174900	580822276	1947	1947	1947	1947	0
100	20230913	174800	580822276	1947	1947	1947	1947	0
101	20230913	174700	580822276	1947	1947	1947	1947	0
102	20230913	174600	580822276	1947	1947	1947	1947	0
103	20230913	174500	580822276	1947	1947	1947	1947	0
104	20230913	174400	580822276	1947	1947	1947	1947	0
105	20230913	174300	580822276	1947	1947	1947	1947	0
106	20230913	174200	580822276	1947	1947	1947	1947	0
107	20230913	174100	580822276	1947	1947	1947	1947	0
108	20230913	174000	580822276	1947	1947	1947	1947	0
109	20230913	173900	580822276	1947	1947	1947	1947	0
110	20230913	173800	580822276	1947	1947	1947	1947	0
111	20230913	173700	580822276	1947	1947	1947	1947	0
112	20230913	173600	580822276	1947	1947	1947	1947	0
113	20230913	173500	580822276	1947	1947	1947	1947	0
114	20230913	173400	580822276	1947	1947	1947	1947	0
115	20230913	173300	580822276	1947	1947	1947	1947	0
116	20230913	173200	580822276	1947	1947	1947	1947	0
117	20230913	173100	580822276	1947	1947	1947	1947	0
118	20230913	173000	580822276	1947	1947	1947	1947	0
119	20230913	172900	580822276	1947	1947	1947	1947	0
120	20230913	172800	580822276	1947	1947	1947	1947	0
121	20230913	172700	580822276	1947	1947	1947	1947	0
122	20230913	172600	580822276	1947	1947	1947	1947	8158
123	20230913	172500	580822276	1947	1947	1947	1947	0
124	20230913	172400	580822276	1947	1947	1947	1947	0
125	20230913	172300	580822276	1947	1947	1947	1947	0
126	20230913	172200	580822276	1947	1947	1947	1947	0
127	20230913	172100	580822276	1947	1947	1947	1947	0
128	20230913	172000	580822276	1947	1947	1947	1947	0
129	20230913	171900	580822276	1947	1947	1947	1947	0
130	20230913	171800	580822276	1947	1947	1947	1947	0
131	20230913	171700	580822276	1947	1947	1947	1947	0
132	20230913	171600	580822276	1947	1947	1947	1947	0
133	20230913	171500	580822276	1947	1947	1947	1947	0
134	20230913	171400	580822276	1947	1947	1947	1947	0
135	20230913	171300	580822276	1947	1947	1947	1947	0
136	20230913	171200	580822276	1947	1947	1947	1947	0
137	20230913	171100	580822276	1947	1947	1947	1947	0
138	20230913	171000	580822276	1947	1947	1947	1947	0
139	20230913	170900	580822276	1947	1947	1947	1947	0
140	20230913	170800	580822276	1947	1947	1947	1947	0
141	20230913	170700	580822276	1947	1947	1947	1947	0
142	20230913	170600	580822276	1947	1947	1947	1947	0
143	20230913	170500	580822276	1947	1947	1947	1947	0
144	20230913	170400	580822276	1947	1947	1947	1947	0
145	20230913	170300	580822276	1947	1947	1947	1947	0
146	20230913	170200	580822276	1947	1947	1947	1947	0
147	20230913	170100	580822276	1947	1947	1947	1947	0
148	20230913	170000	580822276	1947	1947	1947	1947	0
149	20230913	165900	580822276	1947	1947	1947	1947	0
150	20230913	165800	580822276	1947	1947	1947	1947	0
151	20230913	165700	580822276	1947	1947	1947	1947	0
152	20230913	165600	580822276	1947	1947	1947	1947	8158
153	20230913	165500	580822276	1947	1947	1947	1947	0
154	20230913	165400	580822276	1947	1947	1947	1947	0
155	20230913	165300	580822276	1947	1947	1947	1947	0
156	20230913	165200	580822276	1947	1947	1947	1947	0
157	20230913	165100	580822276	1947	1947	1947	1947	0
158	20230913	165000	580822276	1947	1947	1947	1947	0
159	20230913	164900	580822276	1947	1947	1947	1947	0
160	20230913	164800	580822276	1947	1947	1947	1947	0
161	20230913	164700	580822276	1947	1947	1947	1947	0
162	20230913	164600	580822276	1947	1947	1947	1947	0
163	20230913	164500	580822276	1947	1947	1947	1947	0
164	20230913	164400	580822276	1947	1947	1947	1947	0
165	20230913	164300	580822276	1947	1947	1947	1947	0
166	20230913	164200	580822276	1947	1947	1947	1947	0
167	20230913	164100	580822276	1947	1947	1947	1947	0
168	20230913	164000	580822276	1947	1947	1947	1947	0
169	20230913	163900	580822276	1947	1947	1947	1947	0
170	20230913	163800	580822276	1947	1947	1947	1947	0
171	20230913	163700	580822276	1947	1947	1947	1947	0
172	20230913	163600	580822276	1947	1947	1947	1947	0
173	20230913	163500	580822276	1947	1947	1947	1947	0
174	20230913	163400	580822276	1947	1947	1947	1947	0
175	20230913	163300	580822276	1947	1947	1947	1947	0
176	20230913	163200	580822276	1947	1947	1947	1947	0
177	20230913	163100	580822276	1947	1947	1947	1947	0
178	20230913	163000	580822276	1947	1947	1947	1947	0
179	20230913	162900	580822276	1947	1947	1947	1947	0
180	20230913	162800	580822276	1947	1947	1947	1947	0
181	20230913	162700	580822276	1947	1947	1947	1947	0
182	20230913	162600	580822276	1947	1947	1947	1947	8158
183	20230913	162500	580822276	1947	1947	1947	1947	0
184	20230913	162400	580822276	1947	1947	1947	1947	0
185	20230913	162300	580822276	1947	1947	1947	1947	0
186	20230913	162200	580822276	1947	1947	1947	1947	0
187	20230913	162100	580822276	1947	1947	1947	1947	0
188	20230913	162000	580822276	1947	1947	1947	1947	0
189	20230913	161900	580822276	1947	1947	1947	1947	0
190	20230913	161800	580822276	1947	1947	1947	1947	0
191	20230913	161700	580822276	1947	1947	1947	1947	0
192	20230913	161600	580822276	1947	1947	1947	1947	0
193	20230913	161500	580822276	1947	1947	1947	1947	0
194	20230913	161400	580822276	1947	1947	1947	1947	0
195	20230913	161300	580822276	1947	1947	1947	1947	0
196	20230913	161200	580822276	1947	1947	1947	1947	0
197	20230913	161100	580822276	1947	1947	1947	1947	0
198	20230913	161000	580822276	1947	1947	1947	1947	0
199	20230913	160900	580822276	1947	1947	1947	1947	0
200	20230913	160800	580822276	1947	1947	1947	1947	0
201	20230913	160700	580822276	1947	1947	1947	1947	0
202	20230913	160600	580822276	1947	1947	1947	1947	0
203	20230913	160500	580822276	1947	1947	1947	1947	0
204	20230913	160400	580822276	1947	1947	1947	1947	0
205	20230913	160300	580822276	1947	1947	1947	1947	0
206	20230913	160200	580822276	1947	1947	1947	1947	0
207	20230913	160100	580822276	1947	1947	1947	1947	0
208	20230913	160000	580822276	1947	1947	1947	1947	0
209	20230913	155900	580822276	1947	1947	1947	1947	0
210	20230913	155800	580822276	1947	1947	1947	1947	0
211	20230913	155700	580822276	1947	1947	1947	1947	0
212	20230913	155600	580822276	1947	1947	1947	1947	8158
213	20230913	155500	580822276	1947	1947	1947	1947	0
214	20230913	155400	580822276	1947	1947	1947	1947	0
215	20230913	155300	580822276	1947	1947	1947	1947	0
216	20230913	155200	580822276	1947	1947	1947	1947	0
217	20230913	155100	580822276	1947	1947	1947	1947	0
218	20230913	155000	580822276	1947	1947	1947	1947	0
219	20230913	154900	580822276	1947	1947	1947	1947	0
220	20230913	154800	580822276	1947	1947	1947	1947	0
221	20230913	154700	580822276	1947	1947	1947	1947	0
222	20230913	154600	580822276	1947	1947	1947	1947	0
223	20230913	154500	580822276	1947	1947	1947	1947	0
224	20230913	154400	580822276	1947	1947	1947	1947	0
225	20230913	154300	580822276	1947	1947	1947	1947	0
226	20230913	154200	580822276	1947	1947	1947	1947	0
227	20230913	154100	580822276	1947	1947	1947	1947	0
228	20230913	154000	580822276	1947	1947	1947	1947	0
229	20230913	153900	580822276	1947	1947	1947	1947	0
230	20230913	153800	580822276	1947	1947	1947	1947	0
231	20230913	153700	580822276	1947	1947	1947	1947	0
232	20230913	153600	580822276	1947	1947	1947	1947	0
233	20230913	153500	580822276	1947	1947	1947	1947	0
234	20230913	153400	580822276	1947	1947	1947	1947	0
235	20230913	153300	580822276	1947	1947	1947	1947	0
236	20230913	153200	580822276	1947	1947	1947	1947	0
237	20230913	153100	580822276	1947	1947	1947	1947	0
238	20230913	153000	580822276	1947	1947	1947	1947	8158
239	20230913	152900	564938650	1950	1950	1950	1950	0
240	20230913	152800	564938650	1950	1950	1950	1950	0
241	20230913	152700	564938650	1950	1950	1950	1950	0
242	20230913	152600	564938650	1950	1950	1950	1950	0
243	20230913	152500	564938650	1950	1950	1950	1950	0
244	20230913	152400	564938650	1950	1950	1950	1950	0
245	20230913	152300	564938650	1950	1950	1950	1950	0
246	20230913	152200	564938650	1950	1950	1950	1950	0
247	20230913	152100	564938650	1950	1950	1950	1950	0
248	20230913	152000	564938650	1950	1950	1950	1950	0
249	20230913	151900	564938650	1950	1949	1950	1948	327
250	20230913	151800	564301152	1950	1950	1950	1950	61
251	20230913	151700	564182202	1951	1951	1951	1951	1
252	20230913	151600	564180251	1947	1950	1950	1947	1502
253	20230913	151500	561254854	1951	1948	1951	1948	2477
254	20230913	151400	556429655	1947	1949	1949	1947	5000
255	20230913	151300	546692341	1949	1949	1951	1949	813
256	20230913	151200	545107800	1948	1948	1948	1948	0
257	20230913	151100	545107800	1948	1951	1951	1948	3718
258	20230913	151000	537861512	1952	1952	1952	1952	1
259	20230913	150900	537859560	1952	1952	1952	1952	0
260	20230913	150800	537859560	1952	1952	1952	1952	83
261	20230913	150700	537697544	1954	1954	1954	1952	900
262	20230913	150600	535939129	1954	1956	1956	1954	115
263	20230913	150500	535714399	1956	1954	1956	1954	778
264	20230913	150400	534194031	1955	1955	1955	1955	223
265	20230913	150300	533758066	1955	1955	1955	1955	276
266	20230913	150200	533218486	1955	1953	1955	1953	2
267	20230913	150100	533214578	1953	1954	1955	1953	143
268	20230913	150000	532935241	1954	1955	1955	1954	43
269	20230913	145900	532851183	1955	1954	1955	1954	519
270	20230913	145800	531836539	1955	1955	1955	1955	0
271	20230913	145700	531836539	1955	1955	1955	1955	0
272	20230913	145600	531836539	1955	1955	1955	1955	0
273	20230913	145500	531836539	1955	1955	1955	1955	0
274	20230913	145400	531836539	1955	1955	1955	1955	200
275	20230913	145300	531445539	1955	1955	1955	1955	1
276	20230913	145200	531443584	1955	1950	1955	1950	9
277	20230913	145100	531425994	1950	1949	1950	1949	812
278	20230913	145000	529842917	1950	1950	1950	1950	0
279	20230913	144900	529842917	1950	1953	1953	1950	3426
280	20230913	144800	523160502	1956	1954	1956	1953	2185
281	20230913	144700	518891077	1956	1954	1956	1954	423
282	20230913	144600	518064533	1954	1954	1954	1954	1010
283	20230913	144500	516090993	1954	1954	1954	1954	20
284	20230913	144400	516051913	1953	1953	1954	1953	445
285	20230913	144300	515182827	1953	1954	1954	1953	553
286	20230913	144200	514102745	1954	1953	1956	1953	804
287	20230913	144100	512531924	1957	1957	1957	1957	0
288	20230913	144000	512531924	1957	1957	1957	1957	0
289	20230913	143900	512531924	1957	1957	1957	1957	0
290	20230913	143800	512531924	1957	1951	1957	1951	3
291	20230913	143700	512526065	1956	1956	1956	1956	11
292	20230913	143600	512504549	1956	1950	1956	1950	102
293	20230913	143500	512305043	1951	1951	1957	1951	440
294	20230913	143400	511446597	1959	1959	1959	1959	0
295	20230913	143300	511446597	1959	1959	1959	1959	0
296	20230913	143200	511446597	1959	1959	1959	1959	1
297	20230913	143100	511444638	1950	1959	1959	1949	14
298	20230913	143000	511417331	1948	1948	1948	1948	0
299	20230913	142900	511417331	1948	1959	1959	1948	3
300	20230913	142800	511411465	1946	1952	1952	1946	1617
301	20230913	142700	508262341	1952	1959	1959	1952	74
302	20230913	142600	508117810	1960	1960	1960	1960	300
303	20230913	142500	507529810	1960	1959	1960	1959	32
304	20230913	142400	507467121	1959	1959	1959	1959	437
305	20230913	142300	506611038	1959	1952	1959	1945	13316
306	20230913	142200	480663742	1960	1952	1960	1952	2
307	20230913	142100	480659830	1951	1957	1957	1951	228
308	20230913	142000	480213982	1957	1957	1960	1957	108
309	20230913	141900	480002623	1957	1959	1959	1957	117
310	20230913	141800	479773580	1960	1960	1960	1960	1
311	20230913	141700	479771620	1951	1956	1957	1951	2251
312	20230913	141600	475373848	1957	1957	1957	1957	0
313	20230913	141500	475373848	1957	1957	1957	1957	5
314	20230913	141400	475364063	1957	1957	1960	1957	168
315	20230913	141300	475035281	1957	1957	1957	1957	0
316	20230913	141200	475035281	1957	1960	1960	1957	1047
317	20230913	141100	472984986	1959	1959	1959	1959	1
318	20230913	141000	472983027	1958	1956	1958	1956	2956
319	20230913	140900	467195439	1957	1957	1957	1957	75
320	20230913	140800	467048664	1957	1957	1957	1957	0
321	20230913	140700	467048664	1957	1957	1957	1957	0
322	20230913	140600	467048664	1957	1956	1957	1956	502
323	20230913	140500	466066751	1957	1956	1957	1956	8
324	20230913	140400	466051096	1956	1957	1957	1956	498
325	20230913	140300	465076554	1957	1958	1958	1957	160
326	20230913	140200	464763334	1958	1958	1958	1958	300
327	20230913	140100	464175934	1958	1958	1958	1958	4
328	20230913	140000	464168102	1959	1959	1959	1959	11
329	20230913	135900	464146553	1959	1959	1959	1959	0
330	20230913	135800	464146553	1959	1959	1959	1959	0
331	20230913	135700	464146553	1959	1956	1959	1956	389
332	20230913	135600	463384505	1959	1959	1959	1959	0
333	20230913	135500	463384505	1959	1959	1959	1956	6
334	20230913	135400	463372763	1960	1960	1960	1960	0
335	20230913	135300	463372763	1960	1960	1960	1960	0
336	20230913	135200	463372763	1960	1960	1960	1960	0
337	20230913	135100	463372763	1960	1960	1960	1960	0
338	20230913	135000	463372763	1960	1960	1960	1960	0
339	20230913	134900	463372763	1960	1960	1960	1960	0
340	20230913	134800	463372763	1960	1960	1960	1960	0
341	20230913	134700	463372763	1960	1960	1960	1960	1
342	20230913	134600	463370803	1951	1951	1951	1951	1
343	20230913	134500	463368852	1950	1953	1953	1950	3166
344	20230913	134400	457192246	1955	1955	1955	1955	20
345	20230913	134300	457153146	1955	1955	1955	1955	31
346	20230913	134200	457092541	1953	1954	1954	1953	95
347	20230913	134100	456907001	1951	1951	1951	1951	0
348	20230913	134000	456907001	1951	1953	1953	1951	873
349	20230913	133900	455203387	1954	1954	1954	1954	3
350	20230913	133800	455197525	1955	1955	1955	1955	20
351	20230913	133700	455158425	1955	1955	1955	1955	0
352	20230913	133600	455158425	1955	1955	1955	1955	2
353	20230913	133500	455154515	1955	1955	1955	1954	492
354	20230913	133400	454192715	1955	1955	1955	1955	123
355	20230913	133300	453952250	1955	1955	1955	1955	11
356	20230913	133200	453930745	1955	1955	1955	1955	0
357	20230913	133100	453930745	1955	1955	1955	1955	46
358	20230913	133000	453840815	1955	1955	1955	1955	0
359	20230913	132900	453840815	1955	1955	1955	1955	0
360	20230913	132800	453840815	1955	1955	1955	1955	19
361	20230913	132700	453803670	1955	1955	1955	1955	1
362	20230913	132600	453801715	1955	1960	1960	1955	10
363	20230913	132500	453782140	1960	1960	1960	1960	5
364	20230913	132400	453772340	1960	1960	1960	1960	0
365	20230913	132300	453772340	1960	1960	1960	1960	0
366	20230913	132200	453772340	1960	1960	1960	1960	11
367	20230913	132100	453750780	1960	1960	1960	1960	0
368	20230913	132000	453750780	1960	1960	1960	1960	0
369	20230913	131900	453750780	1960	1960	1960	1960	2
370	20230913	131800	453746860	1947	1950	1950	1947	4134
371	20230913	131700	445694298	1960	1960	1960	1960	68
372	20230913	131600	445561018	1949	1949	1949	1949	0
373	20230913	131500	445561018	1949	1952	1952	1949	5965
374	20230913	131400	433931048	1952	1952	1952	1952	0
375	20230913	131300	433931048	1952	1952	1952	1952	2
376	20230913	131200	433927144	1951	1952	1952	1951	1114
377	20230913	131100	431753616	1952	1955	1955	1952	1848
378	20230913	131000	428145561	1954	1954	1954	1954	553
379	20230913	130900	427064999	1955	1956	1956	1955	327
380	20230913	130800	426425537	1957	1957	1957	1957	91
381	20230913	130700	426247450	1960	1960	1960	1960	0
382	20230913	130600	426247450	1960	1960	1960	1960	500
383	20230913	130500	425267450	1957	1958	1958	1957	324
384	20230913	130400	424633150	1960	1960	1960	1960	0
385	20230913	130300	424633150	1960	1960	1960	1960	1
386	20230913	130200	424631190	1960	1960	1960	1960	0
387	20230913	130100	424631190	1960	1960	1960	1960	0
388	20230913	130000	424631190	1960	1960	1960	1960	51
389	20230913	125900	424531230	1956	1956	1956	1956	0
390	20230913	125800	424531230	1956	1956	1956	1956	0
391	20230913	125700	424531230	1956	1956	1956	1956	0
392	20230913	125600	424531230	1956	1959	1959	1956	1090
393	20230913	125500	422398312	1960	1960	1960	1960	0
394	20230913	125400	422398312	1960	1960	1960	1960	150
395	20230913	125300	422104312	1960	1960	1960	1960	1
396	20230913	125200	422102352	1960	1960	1960	1960	51
397	20230913	125100	422002392	1960	1960	1960	1960	24
398	20230913	125000	421955352	1960	1960	1960	1960	20
399	20230913	124900	421916152	1960	1956	1960	1956	2
400	20230913	124800	421912236	1956	1956	1956	1956	134
401	20230913	124700	421650132	1957	1958	1958	1957	521
402	20230913	124600	420630447	1958	1958	1958	1958	0
403	20230913	124500	420630447	1958	1960	1960	1958	920
404	20230913	124400	418828980	1960	1960	1960	1960	55
405	20230913	124300	418721180	1965	1965	1965	1965	16
406	20230913	124200	418689740	1965	1965	1965	1959	1716
407	20230913	124100	415325579	1965	1965	1965	1965	1
408	20230913	124000	415323614	1966	1962	1966	1961	199
409	20230913	123900	414933245	1963	1963	1963	1963	59
410	20230913	123800	414817428	1963	1963	1963	1963	52
411	20230913	123700	414715352	1960	1960	1960	1960	1
412	20230913	123600	414713392	1960	1961	1961	1960	999
413	20230913	123500	412755247	1962	1962	1962	1962	5
414	20230913	123400	412745437	1962	1962	1962	1962	77
415	20230913	123300	412594363	1961	1961	1961	1961	300
416	20230913	123200	412006063	1960	1960	1960	1960	0
417	20230913	123100	412006063	1960	1960	1961	1959	867
418	20230913	123000	410306802	1960	1960	1960	1960	1
419	20230913	122900	410304842	1960	1960	1960	1960	137
420	20230913	122800	410036322	1960	1960	1960	1960	101
421	20230913	122700	409838362	1960	1960	1960	1960	10
422	20230913	122600	409818762	1960	1958	1960	1957	131
423	20230913	122500	409562256	1960	1958	1960	1958	2
424	20230913	122400	409558338	1958	1958	1958	1958	50
425	20230913	122300	409460438	1957	1957	1957	1957	97
426	20230913	122200	409270609	1957	1957	1957	1957	0
427	20230913	122100	409270609	1957	1957	1957	1957	111
428	20230913	122000	409053382	1957	1957	1957	1957	50
429	20230913	121900	408955532	1957	1957	1957	1957	101
430	20230913	121800	408757875	1957	1957	1957	1957	0
431	20230913	121700	408757875	1957	1957	1957	1957	99
432	20230913	121600	408564132	1955	1955	1955	1955	50
433	20230913	121500	408466382	1955	1955	1955	1955	0
434	20230913	121400	408466382	1955	1955	1955	1955	50
435	20230913	121300	408368632	1955	1955	1955	1955	500
436	20230913	121200	407391132	1956	1956	1956	1956	30
437	20230913	121100	407332452	1956	1956	1956	1956	1636
438	20230913	121000	404132436	1957	1957	1957	1957	60
439	20230913	120900	404015016	1957	1957	1957	1957	0
440	20230913	120800	404015016	1957	1960	1960	1957	771
441	20230913	120700	402505775	1961	1961	1961	1961	0
442	20230913	120600	402505775	1961	1961	1961	1961	0
443	20230913	120500	402505775	1961	1961	1961	1961	1
444	20230913	120400	402503814	1958	1958	1958	1958	0
445	20230913	120300	402503814	1958	1958	1958	1958	1484
446	20230913	120200	399598142	1958	1958	1958	1958	0
447	20230913	120100	399598142	1958	1958	1958	1958	0
448	20230913	120000	399598142	1958	1958	1958	1958	17
449	20230913	115900	399564856	1958	1958	1958	1958	202
450	20230913	115800	399169340	1958	1958	1958	1958	6
451	20230913	115700	399157592	1955	1955	1955	1955	800
452	20230913	115600	397593592	1958	1958	1958	1958	0
453	20230913	115500	397593592	1958	1958	1958	1958	0
454	20230913	115400	397593592	1958	1958	1958	1958	12
455	20230913	115300	397570096	1958	1952	1958	1952	107
456	20230913	115200	397360596	1952	1955	1955	1952	541
457	20230913	115100	396304101	1955	1956	1956	1955	143
458	20230913	115000	396024514	1956	1958	1958	1956	372
459	20230913	114900	395296644	1958	1956	1958	1956	43
460	20230913	114800	395212460	1958	1958	1958	1958	100
461	20230913	114700	395016660	1958	1958	1958	1958	0
462	20230913	114600	395016660	1958	1958	1958	1958	0
463	20230913	114500	395016660	1958	1958	1958	1958	0
464	20230913	114400	395016660	1958	1958	1958	1958	0
465	20230913	114300	395016660	1958	1956	1958	1950	2714
466	20230913	114200	389721675	1958	1958	1958	1958	53
467	20230913	114100	389617901	1958	1958	1958	1958	52
468	20230913	114000	389516085	1958	1958	1958	1958	59
469	20230913	113900	389400563	1958	1958	1958	1958	52
470	20230913	113800	389298747	1958	1958	1958	1958	51
471	20230913	113700	389198889	1958	1952	1958	1952	14
472	20230913	113600	389171549	1950	1950	1950	1950	0
473	20230913	113500	389171549	1950	1950	1950	1950	100
474	20230913	113400	388976549	1950	1950	1950	1950	3030
475	20230913	113300	383068049	1950	1950	1950	1950	72
476	20230913	113200	382927649	1950	1950	1950	1950	0
477	20230913	113100	382927649	1950	1950	1950	1950	1212
478	20230913	113000	380564249	1950	1950	1950	1950	5
479	20230913	112900	380554499	1950	1950	1950	1950	52
480	20230913	112800	380453099	1950	1950	1950	1950	0
481	20230913	112700	380453099	1950	1950	1950	1950	3
482	20230913	112600	380447249	1950	1947	1950	1945	4065
483	20230913	112500	372526396	1946	1950	1950	1946	7525
484	20230913	112400	357866452	1950	1950	1950	1950	2268
485	20230913	112300	353443852	1950	1954	1954	1946	21324
486	20230913	112200	311867998	1955	1955	1955	1955	100
487	20230913	112100	311672498	1956	1956	1956	1956	2
488	20230913	112000	311668586	1956	1956	1956	1956	0
489	20230913	111900	311668586	1956	1956	1956	1953	352
490	20230913	111800	310980824	1953	1955	1955	1953	1830
491	20230913	111700	307404719	1956	1956	1956	1956	582
492	20230913	111600	306266327	1963	1963	1963	1963	0
493	20230913	111500	306266327	1963	1963	1963	1963	3
494	20230913	111400	306260438	1956	1957	1957	1956	718
495	20230913	111300	304855313	1957	1959	1959	1957	473
496	20230913	111200	303929650	1963	1960	1963	1960	421
497	20230913	111100	303103290	1963	1963	1963	1963	0
498	20230913	111000	303103290	1963	1963	1963	1963	0
499	20230913	110900	303103290	1963	1963	1963	1963	0
500	20230913	110800	303103290	1963	1963	1963	1963	300
501	20230913	110700	302514390	1960	1960	1960	1960	10
502	20230913	110600	302494790	1960	1960	1960	1960	0
503	20230913	110500	302494790	1960	1960	1960	1960	11
504	20230913	110400	302473230	1960	1960	1960	1960	0
505	20230913	110300	302473230	1960	1960	1960	1960	10
506	20230913	110200	302453630	1960	1960	1960	1960	503
507	20230913	110100	301467750	1960	1960	1960	1960	93
508	20230913	110000	301285470	1955	1955	1955	1955	1
509	20230913	105900	301283515	1960	1960	1960	1960	128
510	20230913	105800	301032635	1955	1960	1960	1955	7
511	20230913	105700	301018925	1960	1960	1960	1960	2
512	20230913	105600	301015005	1954	1960	1960	1954	464
513	20230913	105500	300107749	1960	1960	1960	1960	320
514	20230913	105400	299480549	1963	1963	1963	1963	12
515	20230913	105300	299456993	1960	1960	1960	1960	4
516	20230913	105200	299449153	1960	1960	1960	1960	68
517	20230913	105100	299315873	1960	1960	1960	1960	28
518	20230913	105000	299260993	1955	1956	1956	1955	175
519	20230913	104900	298918861	1955	1963	1963	1955	106
520	20230913	104800	298711612	1954	1956	1958	1954	212
521	20230913	104700	298297181	1954	1964	1964	1953	116
522	20230913	104600	298070479	1957	1955	1964	1955	3014
523	20230913	104500	292178086	1953	1951	1964	1951	10
524	20230913	104400	292158507	1964	1951	1964	1950	5059
525	20230913	104300	282293295	1951	1952	1953	1951	1801
526	20230913	104200	278779100	1953	1953	1953	1952	1470
527	20230913	104100	275908781	1952	1958	1958	1952	6357
528	20230913	104000	263473641	1959	1961	1965	1959	4575
529	20230913	103900	254508791	1965	1960	1965	1959	1230
530	20230913	103800	252097989	1960	1962	1962	1959	17545
531	20230913	103700	217702609	1962	1970	1970	1962	8722
532	20230913	103600	200567244	1970	1970	1970	1967	6432
533	20230913	103500	187899561	1970	1970	1970	1970	1
534	20230913	103400	187897591	1977	1977	1977	1977	0
535	20230913	103300	187897591	1977	1977	1977	1977	0
536	20230913	103200	187897591	1977	1971	1977	1971	1163
537	20230913	103100	185605312	1971	1971	1971	1971	1067
538	20230913	103000	183502255	1978	1978	1978	1978	0
539	20230913	102900	183502255	1978	1978	1978	1978	0
540	20230913	102800	183502255	1978	1978	1978	1978	0
541	20230913	102700	183502255	1978	1978	1978	1978	100
542	20230913	102600	183304455	1978	1977	1978	1977	100
543	20230913	102500	183106663	1977	1971	1977	1971	6714
544	20230913	102400	169873363	1971	1975	1975	1971	4566
545	20230913	102300	160870543	1975	1976	1976	1975	60
546	20230913	102200	160752013	1977	1977	1977	1977	1
547	20230913	102100	160750036	1978	1978	1978	1978	0
548	20230913	102000	160750036	1978	1978	1978	1978	80
549	20230913	101900	160591796	1978	1978	1978	1978	10
550	20230913	101800	160572016	1978	1973	1978	1973	44
551	20230913	101700	160484989	1972	1972	1972	1972	100
552	20230913	101600	160287789	1978	1972	1978	1972	2
553	20230913	101500	160283839	1972	1972	1972	1972	1942
554	20230913	101400	156454215	1978	1978	1978	1978	7
555	20230913	101300	156440369	1972	1972	1972	1972	1171
556	20230913	101200	154131157	1972	1972	1972	1972	0
557	20230913	101100	154131157	1972	1972	1972	1972	0
558	20230913	101000	154131157	1972	1972	1972	1972	0
559	20230913	100900	154131157	1972	1972	1972	1972	0
560	20230913	100800	154131157	1972	1972	1972	1972	2
561	20230913	100700	154127213	1978	1978	1978	1978	0
562	20230913	100600	154127213	1978	1978	1978	1978	98
563	20230913	100500	153933369	1978	1978	1978	1978	0
564	20230913	100400	153933369	1978	1978	1978	1978	10
565	20230913	100300	153913589	1978	1971	1978	1971	17
566	20230913	100200	153879998	1970	1973	1973	1970	2199
567	20230913	100100	149545218	1972	1972	1972	1972	250
568	20230913	100000	149052218	1972	1972	1972	1972	0
569	20230913	095900	149052218	1972	1972	1972	1972	0
570	20230913	095800	149052218	1972	1972	1972	1972	16
571	20230913	095700	149020666	1978	1978	1978	1978	0
572	20230913	095600	149020666	1978	1978	1978	1978	0
573	20230913	095500	149020666	1978	1978	1978	1978	53
574	20230913	095400	148915832	1970	1970	1970	1970	0
575	20230913	095300	148915832	1970	1970	1970	1970	0
576	20230913	095200	148915832	1970	1973	1973	1970	556
577	20230913	095100	147820312	1974	1974	1974	1974	208
578	20230913	095000	147409720	1973	1979	1980	1973	9184
579	20230913	094900	129279942	1974	1974	1974	1974	0
580	20230913	094800	129279942	1974	1974	1974	1974	0
581	20230913	094700	129279942	1974	1973	1974	1973	1786
582	20230913	094600	125754461	1973	1973	1973	1973	153
583	20230913	094500	125452592	1973	1973	1973	1972	72
584	20230913	094400	125310586	1973	1973	1973	1972	142
585	20230913	094300	125030421	1973	1972	1973	1972	811
586	20230913	094200	123431078	1972	1972	1972	1972	0
587	20230913	094100	123431078	1972	1972	1972	1972	5
588	20230913	094000	123421218	1967	1972	1972	1967	101
589	20230913	093900	123222051	1967	1967	1967	1967	1400
590	20230913	093800	120468251	1967	1969	1969	1967	201
591	20230913	093700	120072748	1971	1971	1972	1968	1266
592	20230913	093600	117579735	1971	1972	1972	1971	143
593	20230913	093500	117297749	1973	1973	1973	1973	113
594	20230913	093400	117074800	1973	1973	1973	1973	1622
595	20230913	093300	113874594	1973	1972	1973	1972	3226
596	20230913	093200	107512911	1972	1966	1972	1965	54
597	20230913	093100	107406473	1967	1964	1967	1963	1324
598	20230913	093000	104806134	1964	1964	1964	1964	74
599	20230913	092900	104660798	1964	1963	1964	1963	1468
600	20230913	092800	101779106	1964	1964	1964	1963	195
601	20230913	092700	101396284	1964	1965	1965	1964	2896
602	20230913	092600	95708289	1965	1965	1965	1964	1533
603	20230913	092500	92696118	1965	1965	1965	1965	506
604	20230913	092400	91701828	1963	1965	1965	1963	2036
605	20230913	092300	87702680	1965	1964	1965	1962	869
606	20230913	092200	85996877	1965	1969	1969	1965	1891
607	20230913	092100	82277341	1969	1972	1972	1969	4877
608	20230913	092000	72670488	1972	1973	1973	1972	461
609	20230913	091900	71761191	1973	1972	1973	1972	717
610	20230913	091800	70347234	1972	1974	1974	1972	247
611	20230913	091700	69860024	1974	1974	1974	1974	4
612	20230913	091600	69852128	1971	1977	1977	1971	10113
613	20230913	091500	49889084	1977	1981	1981	1977	8030
614	20230913	091400	33995982	1980	1981	1981	1980	207
615	20230913	091300	33586115	1981	1981	1981	1980	356
616	20230913	091200	32880914	1980	1980	1980	1980	0
617	20230913	091100	32880914	1980	1980	1981	1980	1528
618	20230913	091000	29855422	1981	1981	1981	1980	1651
619	20230913	090900	26585192	1981	1981	1981	1981	9
620	20230913	090800	26567363	1981	1981	1981	1980	90
621	20230913	090700	26389091	1981	1982	1982	1981	229
622	20230913	090600	25935438	1982	1981	1982	1980	2771
623	20230913	090500	20447804	1981	1983	1983	1980	1796
624	20230913	090400	16888217	1984	1986	1986	1984	218
625	20230913	090300	16455634	1986	1985	1986	1984	2888
626	20230913	090200	10723138	1986	1986	1986	1985	606
627	20230913	090100	9519972	1985	1988	1988	1981	1500
628	20230913	090000	6544909	1989	1990	1990	1989	3289