KissMeData/289080/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202600	215734255	1950	1950	1950	1950	306
3	20230914	202500	215734255	1950	1950	1950	1950	0
4	20230914	202400	215734255	1950	1950	1950	1950	0
5	20230914	202300	215734255	1950	1950	1950	1950	0
6	20230914	202200	215734255	1950	1950	1950	1950	0
7	20230914	202100	215734255	1950	1950	1950	1950	0
8	20230914	202000	215734255	1950	1950	1950	1950	0
9	20230914	201900	215734255	1950	1950	1950	1950	0
10	20230914	201800	215734255	1950	1950	1950	1950	0
11	20230914	201700	215734255	1950	1950	1950	1950	0
12	20230914	201600	215734255	1950	1950	1950	1950	0
13	20230914	201500	215734255	1950	1950	1950	1950	0
14	20230914	201400	215734255	1950	1950	1950	1950	0
15	20230914	201300	215734255	1950	1950	1950	1950	0
16	20230914	201200	215734255	1950	1950	1950	1950	0
17	20230914	201100	215734255	1950	1950	1950	1950	0
18	20230914	201000	215734255	1950	1950	1950	1950	0
19	20230914	200900	215734255	1950	1950	1950	1950	0
20	20230914	200800	215734255	1950	1950	1950	1950	0
21	20230914	200700	215734255	1950	1950	1950	1950	0
22	20230914	200600	215734255	1950	1950	1950	1950	0
23	20230914	200500	215734255	1950	1950	1950	1950	0
24	20230914	200400	215734255	1950	1950	1950	1950	0
25	20230914	200300	215734255	1950	1950	1950	1950	0
26	20230914	200200	215734255	1950	1950	1950	1950	0
27	20230914	200100	215734255	1950	1950	1950	1950	0
28	20230914	200000	215734255	1950	1950	1950	1950	0
29	20230914	195900	215734255	1950	1950	1950	1950	0
30	20230914	195800	215734255	1950	1950	1950	1950	0
31	20230914	195700	215734255	1950	1950	1950	1950	0
32	20230914	195600	215734255	1950	1950	1950	1950	306
33	20230914	195500	215734255	1950	1950	1950	1950	0
34	20230914	195400	215734255	1950	1950	1950	1950	0
35	20230914	195300	215734255	1950	1950	1950	1950	0
36	20230914	195200	215734255	1950	1950	1950	1950	0
37	20230914	195100	215734255	1950	1950	1950	1950	0
38	20230914	195000	215734255	1950	1950	1950	1950	0
39	20230914	194900	215734255	1950	1950	1950	1950	0
40	20230914	194800	215734255	1950	1950	1950	1950	0
41	20230914	194700	215734255	1950	1950	1950	1950	0
42	20230914	194600	215734255	1950	1950	1950	1950	0
43	20230914	194500	215734255	1950	1950	1950	1950	0
44	20230914	194400	215734255	1950	1950	1950	1950	0
45	20230914	194300	215734255	1950	1950	1950	1950	0
46	20230914	194200	215734255	1950	1950	1950	1950	0
47	20230914	194100	215734255	1950	1950	1950	1950	0
48	20230914	194000	215734255	1950	1950	1950	1950	0
49	20230914	193900	215734255	1950	1950	1950	1950	0
50	20230914	193800	215734255	1950	1950	1950	1950	0
51	20230914	193700	215734255	1950	1950	1950	1950	0
52	20230914	193600	215734255	1950	1950	1950	1950	0
53	20230914	193500	215734255	1950	1950	1950	1950	0
54	20230914	193400	215734255	1950	1950	1950	1950	0
55	20230914	193300	215734255	1950	1950	1950	1950	0
56	20230914	193200	215734255	1950	1950	1950	1950	0
57	20230914	193100	215734255	1950	1950	1950	1950	0
58	20230914	193000	215734255	1950	1950	1950	1950	0
59	20230914	192900	215734255	1950	1950	1950	1950	0
60	20230914	192800	215734255	1950	1950	1950	1950	0
61	20230914	192700	215734255	1950	1950	1950	1950	0
62	20230914	192600	215734255	1950	1950	1950	1950	306
63	20230914	192500	215734255	1950	1950	1950	1950	0
64	20230914	192400	215734255	1950	1950	1950	1950	0
65	20230914	192300	215734255	1950	1950	1950	1950	0
66	20230914	192200	215734255	1950	1950	1950	1950	0
67	20230914	192100	215734255	1950	1950	1950	1950	0
68	20230914	192000	215734255	1950	1950	1950	1950	0
69	20230914	191900	215734255	1950	1950	1950	1950	0
70	20230914	191800	215734255	1950	1950	1950	1950	0
71	20230914	191700	215734255	1950	1950	1950	1950	0
72	20230914	191600	215734255	1950	1950	1950	1950	0
73	20230914	191500	215734255	1950	1950	1950	1950	0
74	20230914	191400	215734255	1950	1950	1950	1950	0
75	20230914	191300	215734255	1950	1950	1950	1950	0
76	20230914	191200	215734255	1950	1950	1950	1950	0
77	20230914	191100	215734255	1950	1950	1950	1950	0
78	20230914	191000	215734255	1950	1950	1950	1950	0
79	20230914	190900	215734255	1950	1950	1950	1950	0
80	20230914	190800	215734255	1950	1950	1950	1950	0
81	20230914	190700	215734255	1950	1950	1950	1950	0
82	20230914	190600	215734255	1950	1950	1950	1950	0
83	20230914	190500	215734255	1950	1950	1950	1950	0
84	20230914	190400	215734255	1950	1950	1950	1950	0
85	20230914	190300	215734255	1950	1950	1950	1950	0
86	20230914	190200	215734255	1950	1950	1950	1950	0
87	20230914	190100	215734255	1950	1950	1950	1950	0
88	20230914	190000	215734255	1950	1950	1950	1950	0
89	20230914	185900	215734255	1950	1950	1950	1950	0
90	20230914	185800	215734255	1950	1950	1950	1950	0
91	20230914	185700	215734255	1950	1950	1950	1950	0
92	20230914	185600	215734255	1950	1950	1950	1950	306
93	20230914	185500	215734255	1950	1950	1950	1950	0
94	20230914	185400	215734255	1950	1950	1950	1950	0
95	20230914	185300	215734255	1950	1950	1950	1950	0
96	20230914	185200	215734255	1950	1950	1950	1950	0
97	20230914	185100	215734255	1950	1950	1950	1950	0
98	20230914	185000	215734255	1950	1950	1950	1950	0
99	20230914	184900	215734255	1950	1950	1950	1950	0
100	20230914	184800	215734255	1950	1950	1950	1950	0
101	20230914	184700	215734255	1950	1950	1950	1950	0
102	20230914	184600	215734255	1950	1950	1950	1950	0
103	20230914	184500	215734255	1950	1950	1950	1950	0
104	20230914	184400	215734255	1950	1950	1950	1950	0
105	20230914	184300	215734255	1950	1950	1950	1950	0
106	20230914	184200	215734255	1950	1950	1950	1950	0
107	20230914	184100	215734255	1950	1950	1950	1950	0
108	20230914	184000	215734255	1950	1950	1950	1950	0
109	20230914	183900	215734255	1950	1950	1950	1950	0
110	20230914	183800	215734255	1950	1950	1950	1950	0
111	20230914	183700	215734255	1950	1950	1950	1950	0
112	20230914	183600	215734255	1950	1950	1950	1950	0
113	20230914	183500	215734255	1950	1950	1950	1950	0
114	20230914	183400	215734255	1950	1950	1950	1950	0
115	20230914	183300	215734255	1950	1950	1950	1950	0
116	20230914	183200	215734255	1950	1950	1950	1950	0
117	20230914	183100	215734255	1950	1950	1950	1950	0
118	20230914	183000	215734255	1950	1950	1950	1950	0
119	20230914	182900	215734255	1950	1950	1950	1950	0
120	20230914	182800	215734255	1950	1950	1950	1950	0
121	20230914	182700	215734255	1950	1950	1950	1950	0
122	20230914	182600	215734255	1950	1950	1950	1950	306
123	20230914	182500	215734255	1950	1950	1950	1950	0
124	20230914	182400	215734255	1950	1950	1950	1950	0
125	20230914	182300	215734255	1950	1950	1950	1950	0
126	20230914	182200	215734255	1950	1950	1950	1950	0
127	20230914	182100	215734255	1950	1950	1950	1950	0
128	20230914	182000	215734255	1950	1950	1950	1950	0
129	20230914	181900	215734255	1950	1950	1950	1950	0
130	20230914	181800	215734255	1950	1950	1950	1950	0
131	20230914	181700	215734255	1950	1950	1950	1950	0
132	20230914	181600	215734255	1950	1950	1950	1950	0
133	20230914	181500	215734255	1950	1950	1950	1950	0
134	20230914	181400	215734255	1950	1950	1950	1950	0
135	20230914	181300	215734255	1950	1950	1950	1950	0
136	20230914	181200	215734255	1950	1950	1950	1950	0
137	20230914	181100	215734255	1950	1950	1950	1950	0
138	20230914	181000	215734255	1950	1950	1950	1950	0
139	20230914	180900	215734255	1950	1950	1950	1950	0
140	20230914	180800	215734255	1950	1950	1950	1950	0
141	20230914	180700	215734255	1950	1950	1950	1950	0
142	20230914	180600	215734255	1950	1950	1950	1950	0
143	20230914	180500	215734255	1950	1950	1950	1950	0
144	20230914	180400	215734255	1950	1950	1950	1950	0
145	20230914	180300	215734255	1950	1950	1950	1950	0
146	20230914	180200	215734255	1950	1950	1950	1950	0
147	20230914	180100	215734255	1950	1950	1950	1950	0
148	20230914	180000	215734255	1950	1950	1950	1950	0
149	20230914	175900	215734255	1950	1950	1950	1950	0
150	20230914	175800	215734255	1950	1950	1950	1950	0
151	20230914	175700	215734255	1950	1950	1950	1950	0
152	20230914	175600	215734255	1950	1950	1950	1950	306
153	20230914	175500	215734255	1950	1950	1950	1950	0
154	20230914	175400	215734255	1950	1950	1950	1950	0
155	20230914	175300	215734255	1950	1950	1950	1950	0
156	20230914	175200	215734255	1950	1950	1950	1950	0
157	20230914	175100	215734255	1950	1950	1950	1950	0
158	20230914	175000	215734255	1950	1950	1950	1950	0
159	20230914	174900	215734255	1950	1950	1950	1950	0
160	20230914	174800	215734255	1950	1950	1950	1950	0
161	20230914	174700	215734255	1950	1950	1950	1950	0
162	20230914	174600	215734255	1950	1950	1950	1950	0
163	20230914	174500	215734255	1950	1950	1950	1950	0
164	20230914	174400	215734255	1950	1950	1950	1950	0
165	20230914	174300	215734255	1950	1950	1950	1950	0
166	20230914	174200	215734255	1950	1950	1950	1950	0
167	20230914	174100	215734255	1950	1950	1950	1950	0
168	20230914	174000	215734255	1950	1950	1950	1950	0
169	20230914	173900	215734255	1950	1950	1950	1950	0
170	20230914	173800	215734255	1950	1950	1950	1950	0
171	20230914	173700	215734255	1950	1950	1950	1950	0
172	20230914	173600	215734255	1950	1950	1950	1950	0
173	20230914	173500	215734255	1950	1950	1950	1950	0
174	20230914	173400	215734255	1950	1950	1950	1950	0
175	20230914	173300	215734255	1950	1950	1950	1950	0
176	20230914	173200	215734255	1950	1950	1950	1950	0
177	20230914	173100	215734255	1950	1950	1950	1950	0
178	20230914	173000	215734255	1950	1950	1950	1950	0
179	20230914	172900	215734255	1950	1950	1950	1950	0
180	20230914	172800	215734255	1950	1950	1950	1950	0
181	20230914	172700	215734255	1950	1950	1950	1950	0
182	20230914	172600	215734255	1950	1950	1950	1950	306
183	20230914	172500	215734255	1950	1950	1950	1950	0
184	20230914	172400	215734255	1950	1950	1950	1950	0
185	20230914	172300	215734255	1950	1950	1950	1950	0
186	20230914	172200	215734255	1950	1950	1950	1950	0
187	20230914	172100	215734255	1950	1950	1950	1950	0
188	20230914	172000	215734255	1950	1950	1950	1950	0
189	20230914	171900	215734255	1950	1950	1950	1950	0
190	20230914	171800	215734255	1950	1950	1950	1950	0
191	20230914	171700	215734255	1950	1950	1950	1950	0
192	20230914	171600	215734255	1950	1950	1950	1950	0
193	20230914	171500	215734255	1950	1950	1950	1950	0
194	20230914	171400	215734255	1950	1950	1950	1950	0
195	20230914	171300	215734255	1950	1950	1950	1950	0
196	20230914	171200	215734255	1950	1950	1950	1950	0
197	20230914	171100	215734255	1950	1950	1950	1950	0
198	20230914	171000	215734255	1950	1950	1950	1950	0
199	20230914	170900	215734255	1950	1950	1950	1950	0
200	20230914	170800	215734255	1950	1950	1950	1950	0
201	20230914	170700	215734255	1950	1950	1950	1950	0
202	20230914	170600	215734255	1950	1950	1950	1950	0
203	20230914	170500	215734255	1950	1950	1950	1950	0
204	20230914	170400	215734255	1950	1950	1950	1950	0
205	20230914	170300	215734255	1950	1950	1950	1950	0
206	20230914	170200	215734255	1950	1950	1950	1950	0
207	20230914	170100	215734255	1950	1950	1950	1950	0
208	20230914	170000	215734255	1950	1950	1950	1950	0
209	20230914	165900	215734255	1950	1950	1950	1950	0
210	20230914	165800	215734255	1950	1950	1950	1950	0
211	20230914	165700	215734255	1950	1950	1950	1950	0
212	20230914	165600	215734255	1950	1950	1950	1950	306
213	20230914	165500	215734255	1950	1950	1950	1950	0
214	20230914	165400	215734255	1950	1950	1950	1950	0
215	20230914	165300	215734255	1950	1950	1950	1950	0
216	20230914	165200	215734255	1950	1950	1950	1950	0
217	20230914	165100	215734255	1950	1950	1950	1950	0
218	20230914	165000	215734255	1950	1950	1950	1950	0
219	20230914	164900	215734255	1950	1950	1950	1950	0
220	20230914	164800	215734255	1950	1950	1950	1950	0
221	20230914	164700	215734255	1950	1950	1950	1950	0
222	20230914	164600	215734255	1950	1950	1950	1950	0
223	20230914	164500	215734255	1950	1950	1950	1950	0
224	20230914	164400	215734255	1950	1950	1950	1950	0
225	20230914	164300	215734255	1950	1950	1950	1950	0
226	20230914	164200	215734255	1950	1950	1950	1950	0
227	20230914	164100	215734255	1950	1950	1950	1950	0
228	20230914	164000	215734255	1950	1950	1950	1950	0
229	20230914	163900	215734255	1950	1950	1950	1950	0
230	20230914	163800	215734255	1950	1950	1950	1950	0
231	20230914	163700	215734255	1950	1950	1950	1950	0
232	20230914	163600	215734255	1950	1950	1950	1950	0
233	20230914	163500	215734255	1950	1950	1950	1950	0
234	20230914	163400	215734255	1950	1950	1950	1950	0
235	20230914	163300	215734255	1950	1950	1950	1950	0
236	20230914	163200	215734255	1950	1950	1950	1950	0
237	20230914	163100	215734255	1950	1950	1950	1950	0
238	20230914	163000	215734255	1950	1950	1950	1950	0
239	20230914	162900	215734255	1950	1950	1950	1950	0
240	20230914	162800	215734255	1950	1950	1950	1950	0
241	20230914	162700	215734255	1950	1950	1950	1950	0
242	20230914	162600	215734255	1950	1950	1950	1950	306
243	20230914	162500	215734255	1950	1950	1950	1950	0
244	20230914	162400	215734255	1950	1950	1950	1950	0
245	20230914	162300	215734255	1950	1950	1950	1950	0
246	20230914	162200	215734255	1950	1950	1950	1950	0
247	20230914	162100	215734255	1950	1950	1950	1950	0
248	20230914	162000	215734255	1950	1950	1950	1950	0
249	20230914	161900	215734255	1950	1950	1950	1950	0
250	20230914	161800	215734255	1950	1950	1950	1950	0
251	20230914	161700	215734255	1950	1950	1950	1950	0
252	20230914	161600	215734255	1950	1950	1950	1950	0
253	20230914	161500	215734255	1950	1950	1950	1950	0
254	20230914	161400	215734255	1950	1950	1950	1950	0
255	20230914	161300	215734255	1950	1950	1950	1950	0
256	20230914	161200	215734255	1950	1950	1950	1950	0
257	20230914	161100	215734255	1950	1950	1950	1950	0
258	20230914	161000	215734255	1950	1950	1950	1950	0
259	20230914	160900	215734255	1950	1950	1950	1950	0
260	20230914	160800	215734255	1950	1950	1950	1950	0
261	20230914	160700	215734255	1950	1950	1950	1950	0
262	20230914	160600	215734255	1950	1950	1950	1950	0
263	20230914	160500	215734255	1950	1950	1950	1950	0
264	20230914	160400	215734255	1950	1950	1950	1950	0
265	20230914	160300	215734255	1950	1950	1950	1950	0
266	20230914	160200	215734255	1950	1950	1950	1950	0
267	20230914	160100	215734255	1950	1950	1950	1950	0
268	20230914	160000	215734255	1950	1950	1950	1950	0
269	20230914	155900	215734255	1950	1950	1950	1950	0
270	20230914	155800	215734255	1950	1950	1950	1950	0
271	20230914	155700	215734255	1950	1950	1950	1950	0
272	20230914	155600	215734255	1950	1950	1950	1950	306
273	20230914	155500	215734255	1950	1950	1950	1950	0
274	20230914	155400	215734255	1950	1950	1950	1950	0
275	20230914	155300	215734255	1950	1950	1950	1950	0
276	20230914	155200	215734255	1950	1950	1950	1950	0
277	20230914	155100	215734255	1950	1950	1950	1950	0
278	20230914	155000	215734255	1950	1950	1950	1950	0
279	20230914	154900	215734255	1950	1950	1950	1950	0
280	20230914	154800	215734255	1950	1950	1950	1950	0
281	20230914	154700	215734255	1950	1950	1950	1950	0
282	20230914	154600	215734255	1950	1950	1950	1950	0
283	20230914	154500	215734255	1950	1950	1950	1950	0
284	20230914	154400	215734255	1950	1950	1950	1950	0
285	20230914	154300	215734255	1950	1950	1950	1950	0
286	20230914	154200	215734255	1950	1950	1950	1950	0
287	20230914	154100	215734255	1950	1950	1950	1950	0
288	20230914	154000	215734255	1950	1950	1950	1950	0
289	20230914	153900	215734255	1950	1950	1950	1950	0
290	20230914	153800	215734255	1950	1950	1950	1950	0
291	20230914	153700	215734255	1950	1950	1950	1950	0
292	20230914	153600	215734255	1950	1950	1950	1950	0
293	20230914	153500	215734255	1950	1950	1950	1950	0
294	20230914	153400	215734255	1950	1950	1950	1950	0
295	20230914	153300	215734255	1950	1950	1950	1950	0
296	20230914	153200	215734255	1950	1950	1950	1950	0
297	20230914	153100	215734255	1950	1950	1950	1950	0
298	20230914	153000	215734255	1950	1950	1950	1950	306
299	20230914	152900	215137555	1950	1950	1950	1950	0
300	20230914	152800	215137555	1950	1950	1950	1950	0
301	20230914	152700	215137555	1950	1950	1950	1950	0
302	20230914	152600	215137555	1950	1950	1950	1950	0
303	20230914	152500	215137555	1950	1950	1950	1950	0
304	20230914	152400	215137555	1950	1950	1950	1950	0
305	20230914	152300	215137555	1950	1950	1950	1950	0
306	20230914	152200	215137555	1950	1950	1950	1950	0
307	20230914	152100	215137555	1950	1950	1950	1950	0
308	20230914	152000	215137555	1950	1950	1950	1950	0
309	20230914	151900	215137555	1950	1950	1950	1950	25
310	20230914	151800	215088805	1950	1950	1950	1950	0
311	20230914	151700	215088805	1950	1950	1950	1950	185
312	20230914	151600	214728055	1950	1950	1950	1950	0
313	20230914	151500	214728055	1950	1950	1950	1950	0
314	20230914	151400	214728055	1950	1947	1950	1947	112
315	20230914	151300	214509880	1939	1939	1939	1939	93
316	20230914	151200	214329553	1947	1947	1947	1947	4
317	20230914	151100	214321765	1939	1946	1946	1939	513
318	20230914	151000	213325533	1947	1947	1947	1947	0
319	20230914	150900	213325533	1947	1947	1947	1946	106
320	20230914	150800	213119152	1947	1947	1947	1947	206
321	20230914	150700	212718070	1947	1950	1950	1947	113
322	20230914	150600	212498050	1948	1950	1950	1948	55
323	20230914	150500	212390904	1950	1950	1950	1950	3
324	20230914	150400	212385054	1950	1950	1950	1950	23
325	20230914	150300	212340204	1950	1950	1950	1950	10
326	20230914	150200	212320704	1950	1950	1950	1950	4
327	20230914	150100	212312904	1950	1950	1950	1950	9
328	20230914	150000	212295354	1950	1950	1950	1950	3
329	20230914	145900	212289504	1950	1950	1950	1950	201
330	20230914	145800	211897554	1950	1950	1950	1950	0
331	20230914	145700	211897554	1950	1950	1950	1950	0
332	20230914	145600	211897554	1950	1950	1950	1950	0
333	20230914	145500	211897554	1950	1950	1950	1950	0
334	20230914	145400	211897554	1950	1950	1950	1950	0
335	20230914	145300	211897554	1950	1950	1950	1950	0
336	20230914	145200	211897554	1950	1950	1950	1950	0
337	20230914	145100	211897554	1950	1950	1950	1950	11
338	20230914	145000	211876104	1950	1950	1950	1950	0
339	20230914	144900	211876104	1950	1950	1950	1950	2
340	20230914	144800	211872204	1950	1950	1950	1950	2
341	20230914	144700	211868304	1950	1950	1950	1950	0
342	20230914	144600	211868304	1950	1950	1950	1950	2
343	20230914	144500	211864404	1950	1950	1950	1950	0
344	20230914	144400	211864404	1950	1950	1950	1950	2
345	20230914	144300	211860504	1950	1949	1950	1949	35
346	20230914	144200	211792287	1949	1949	1949	1949	8
347	20230914	144100	211776695	1950	1950	1950	1950	0
348	20230914	144000	211776695	1950	1950	1950	1950	0
349	20230914	143900	211776695	1950	1950	1950	1950	0
350	20230914	143800	211776695	1950	1949	1950	1949	100
351	20230914	143700	211581791	1949	1949	1949	1949	0
352	20230914	143600	211581791	1949	1949	1949	1949	4
353	20230914	143500	211573995	1950	1950	1950	1950	4
354	20230914	143400	211566195	1950	1950	1950	1950	8
355	20230914	143300	211550595	1950	1950	1950	1950	5
356	20230914	143200	211540845	1950	1950	1950	1950	0
357	20230914	143100	211540845	1950	1950	1950	1950	0
358	20230914	143000	211540845	1950	1950	1950	1950	6
359	20230914	142900	211529145	1950	1950	1950	1950	0
360	20230914	142800	211529145	1950	1950	1950	1950	15
361	20230914	142700	211499895	1950	1950	1950	1950	0
362	20230914	142600	211499895	1950	1950	1950	1950	2
363	20230914	142500	211495995	1950	1950	1950	1950	0
364	20230914	142400	211495995	1950	1950	1950	1950	2
365	20230914	142300	211492095	1950	1950	1950	1950	1
366	20230914	142200	211490145	1950	1950	1950	1950	4
367	20230914	142100	211482345	1950	1950	1950	1950	30
368	20230914	142000	211423845	1950	1950	1950	1950	2
369	20230914	141900	211419945	1950	1950	1950	1950	0
370	20230914	141800	211419945	1950	1950	1950	1950	4
371	20230914	141700	211412145	1950	1942	1950	1942	214
372	20230914	141600	210996525	1942	1942	1942	1942	35
373	20230914	141500	210928555	1942	1942	1942	1942	0
374	20230914	141400	210928555	1942	1942	1942	1940	305
375	20230914	141300	210336845	1942	1942	1942	1942	29
376	20230914	141200	210280527	1942	1942	1942	1942	0
377	20230914	141100	210280527	1942	1942	1942	1942	715
378	20230914	141000	208891997	1942	1942	1942	1942	2
379	20230914	140900	208888113	1942	1942	1942	1942	4
380	20230914	140800	208880345	1950	1950	1950	1950	4
381	20230914	140700	208872545	1950	1950	1950	1950	0
382	20230914	140600	208872545	1950	1950	1950	1950	1
383	20230914	140500	208870595	1950	1950	1950	1950	0
384	20230914	140400	208870595	1950	1950	1950	1950	0
385	20230914	140300	208870595	1950	1950	1950	1950	0
386	20230914	140200	208870595	1950	1950	1950	1950	0
387	20230914	140100	208870595	1950	1950	1950	1950	2
388	20230914	140000	208866695	1950	1950	1950	1950	4
389	20230914	135900	208858895	1950	1950	1950	1950	0
390	20230914	135800	208858895	1950	1950	1950	1950	5
391	20230914	135700	208849145	1950	1950	1950	1950	0
392	20230914	135600	208849145	1950	1950	1950	1950	0
393	20230914	135500	208849145	1950	1950	1950	1950	0
394	20230914	135400	208849145	1950	1950	1950	1950	1
395	20230914	135300	208847195	1950	1950	1950	1950	0
396	20230914	135200	208847195	1950	1950	1950	1950	0
397	20230914	135100	208847195	1950	1950	1950	1950	0
398	20230914	135000	208847195	1950	1950	1950	1950	0
399	20230914	134900	208847195	1950	1950	1950	1950	1
400	20230914	134800	208845245	1950	1950	1950	1950	1
401	20230914	134700	208843295	1950	1950	1950	1950	0
402	20230914	134600	208843295	1950	1950	1950	1950	1
403	20230914	134500	208841345	1950	1950	1950	1950	0
404	20230914	134400	208841345	1950	1950	1950	1950	1
405	20230914	134300	208839395	1950	1950	1950	1950	1
406	20230914	134200	208837445	1950	1950	1950	1950	0
407	20230914	134100	208837445	1950	1950	1950	1950	0
408	20230914	134000	208837445	1950	1940	1950	1938	304
409	20230914	133900	208248233	1938	1944	1944	1938	559
410	20230914	133800	207164325	1950	1950	1950	1950	0
411	20230914	133700	207164325	1950	1950	1950	1950	1
412	20230914	133600	207162375	1950	1950	1950	1950	2
413	20230914	133500	207158475	1940	1950	1950	1940	1181
414	20230914	133400	204866017	1950	1950	1950	1950	0
415	20230914	133300	204866017	1950	1950	1950	1950	1
416	20230914	133200	204864067	1950	1950	1950	1950	0
417	20230914	133100	204864067	1950	1951	1951	1950	2
418	20230914	133000	204860166	1951	1951	1951	1951	1
419	20230914	132900	204858215	1945	1951	1951	1945	101
420	20230914	132800	204661746	1951	1951	1951	1946	103
421	20230914	132700	204461291	1951	1951	1951	1951	0
422	20230914	132600	204461291	1951	1951	1951	1951	0
423	20230914	132500	204461291	1951	1951	1951	1951	0
424	20230914	132400	204461291	1951	1951	1951	1951	7
425	20230914	132300	204447634	1952	1952	1952	1952	0
426	20230914	132200	204447634	1952	1952	1952	1952	0
427	20230914	132100	204447634	1952	1950	1952	1950	24
428	20230914	132000	204400830	1952	1952	1952	1952	2
429	20230914	131900	204396926	1952	1952	1952	1952	4
430	20230914	131800	204389118	1952	1952	1952	1952	0
431	20230914	131700	204389118	1952	1950	1952	1947	863
432	20230914	131600	202706885	1952	1952	1952	1952	8
433	20230914	131500	202691269	1952	1952	1952	1950	33
434	20230914	131400	202626855	1952	1950	1952	1950	9
435	20230914	131300	202609289	1952	1952	1952	1952	0
436	20230914	131200	202609289	1952	1953	1953	1952	2
437	20230914	131100	202605384	1953	1953	1953	1953	0
438	20230914	131000	202605384	1953	1951	1953	1950	155
439	20230914	130900	202303028	1953	1953	1953	1953	2
440	20230914	130800	202299122	1952	1952	1952	1952	309
441	20230914	130700	201695954	1952	1952	1952	1952	0
442	20230914	130600	201695954	1952	1952	1952	1952	2
443	20230914	130500	201692050	1952	1952	1952	1952	50
444	20230914	130400	201594450	1953	1953	1953	1953	0
445	20230914	130300	201594450	1953	1952	1953	1951	356
446	20230914	130200	200899632	1952	1950	1952	1950	311
447	20230914	130100	200292760	1952	1952	1952	1950	219
448	20230914	130000	199865572	1952	1952	1952	1952	100
449	20230914	125900	199670372	1952	1953	1953	1952	17
450	20230914	125800	199637172	1953	1953	1953	1953	350
451	20230914	125700	198953622	1953	1952	1953	1951	241
452	20230914	125600	198483288	1953	1953	1953	1953	1
453	20230914	125500	198481335	1953	1953	1953	1953	3
454	20230914	125400	198475476	1952	1952	1952	1952	161
455	20230914	125300	198161204	1953	1953	1953	1953	2
456	20230914	125200	198157298	1952	1955	1955	1952	99
457	20230914	125100	197964047	1952	1953	1953	1952	103
458	20230914	125000	197762890	1955	1955	1955	1955	0
459	20230914	124900	197762890	1955	1955	1955	1955	2
460	20230914	124800	197758980	1955	1955	1955	1953	112
461	20230914	124700	197540220	1955	1955	1955	1955	2
462	20230914	124600	197536310	1955	1955	1955	1955	0
463	20230914	124500	197536310	1955	1951	1955	1951	108
464	20230914	124400	197325570	1955	1954	1955	1953	809
465	20230914	124300	195744830	1954	1952	1955	1952	1112
466	20230914	124200	193572383	1952	1952	1952	1952	303
467	20230914	124100	192980927	1952	1949	1952	1949	1011
468	20230914	124000	191009584	1952	1948	1952	1948	1133
469	20230914	123900	188802100	1951	1951	1951	1951	2
470	20230914	123800	188798198	1951	1947	1951	1947	2557
471	20230914	123700	183815716	1947	1946	1947	1946	232
472	20230914	123600	183364084	1946	1946	1946	1946	205
473	20230914	123500	182965154	1946	1945	1946	1944	161
474	20230914	123400	182652015	1945	1944	1945	1944	166
475	20230914	123300	182329308	1944	1943	1944	1943	178
476	20230914	123200	181983347	1943	1942	1943	1942	64
477	20230914	123100	181858997	1941	1941	1941	1941	904
478	20230914	123000	180104333	1941	1941	1941	1941	2
479	20230914	122900	180100451	1941	1941	1941	1941	2
480	20230914	122800	180096569	1941	1941	1941	1941	4
481	20230914	122700	180088805	1941	1936	1941	1936	1248
482	20230914	122600	177672622	1941	1941	1941	1941	0
483	20230914	122500	177672622	1941	1941	1941	1941	0
484	20230914	122400	177672622	1941	1940	1941	1936	7
485	20230914	122300	177659041	1936	1941	1941	1936	41
486	20230914	122200	177579596	1941	1941	1941	1941	0
487	20230914	122100	177579596	1941	1941	1941	1941	34
488	20230914	122000	177513602	1941	1941	1941	1941	0
489	20230914	121900	177513602	1941	1941	1941	1941	0
490	20230914	121800	177513602	1941	1941	1941	1941	0
491	20230914	121700	177513602	1941	1941	1941	1941	5
492	20230914	121600	177503897	1936	1941	1941	1936	95
493	20230914	121500	177319972	1940	1936	1942	1936	23032
494	20230914	121400	132702312	1935	1934	1935	1934	7028
495	20230914	121300	119105046	1934	1934	1934	1934	0
496	20230914	121200	119105046	1934	1934	1934	1934	0
497	20230914	121100	119105046	1934	1934	1934	1934	0
498	20230914	121000	119105046	1934	1934	1934	1934	10
499	20230914	120900	119085706	1934	1934	1934	1934	13
500	20230914	120800	119060564	1934	1934	1934	1934	1
501	20230914	120700	119058630	1934	1934	1934	1934	2
502	20230914	120600	119054762	1933	1934	1934	1933	3
503	20230914	120500	119048961	1934	1934	1934	1934	0
504	20230914	120400	119048961	1934	1933	1934	1933	90
505	20230914	120300	118874983	1933	1933	1933	1933	0
506	20230914	120200	118874983	1933	1933	1933	1933	0
507	20230914	120100	118874983	1933	1933	1933	1933	55
508	20230914	120000	118768668	1933	1933	1933	1933	4
509	20230914	115900	118760936	1933	1933	1933	1933	0
510	20230914	115800	118760936	1933	1933	1933	1933	6
511	20230914	115700	118749338	1933	1933	1933	1933	164
512	20230914	115600	118432326	1934	1934	1934	1934	0
513	20230914	115500	118432326	1934	1934	1934	1934	0
514	20230914	115400	118432326	1934	1933	1934	1927	14
515	20230914	115300	118405321	1934	1933	1934	1933	2
516	20230914	115200	118401454	1934	1934	1934	1934	0
517	20230914	115100	118401454	1934	1921	1934	1921	7
518	20230914	115000	118387931	1934	1934	1934	1934	5
519	20230914	114900	118378261	1934	1934	1934	1920	12976
520	20230914	114800	93414078	1935	1935	1935	1935	21
521	20230914	114700	93373443	1934	1932	1934	1932	3266
522	20230914	114600	87059273	1933	1933	1933	1933	0
523	20230914	114500	87059273	1933	1933	1933	1933	0
524	20230914	114400	87059273	1933	1933	1933	1933	0
525	20230914	114300	87059273	1933	1933	1933	1933	0
526	20230914	114200	87059273	1933	1933	1933	1933	0
527	20230914	114100	87059273	1933	1933	1933	1933	0
528	20230914	114000	87059273	1933	1933	1933	1933	0
529	20230914	113900	87059273	1933	1933	1933	1933	2
530	20230914	113800	87055407	1933	1933	1933	1928	5
531	20230914	113700	87045747	1928	1928	1928	1928	0
532	20230914	113600	87045747	1928	1928	1928	1928	0
533	20230914	113500	87045747	1928	1930	1930	1928	500
534	20230914	113400	86081383	1933	1932	1933	1930	504
535	20230914	113300	85108278	1933	1933	1933	1933	0
536	20230914	113200	85108278	1933	1933	1933	1933	0
537	20230914	113100	85108278	1933	1933	1933	1933	0
538	20230914	113000	85108278	1933	1933	1933	1933	1
539	20230914	112900	85106345	1932	1932	1932	1932	23
540	20230914	112800	85061909	1932	1932	1932	1932	100
541	20230914	112700	84868709	1932	1931	1932	1931	102
542	20230914	112600	84671646	1932	1932	1932	1932	0
543	20230914	112500	84671646	1932	1932	1932	1932	1006
544	20230914	112400	82728054	1931	1932	1932	1931	211
545	20230914	112300	82320403	1932	1932	1932	1932	0
546	20230914	112200	82320403	1932	1932	1932	1932	1000
547	20230914	112100	80388403	1932	1932	1932	1932	0
548	20230914	112000	80388403	1932	1932	1932	1932	0
549	20230914	111900	80388403	1932	1932	1932	1932	0
550	20230914	111800	80388403	1932	1932	1932	1932	0
551	20230914	111700	80388403	1932	1932	1932	1932	500
552	20230914	111600	79422403	1932	1932	1932	1932	0
553	20230914	111500	79422403	1932	1932	1932	1932	50
554	20230914	111400	79325803	1932	1930	1932	1930	323
555	20230914	111300	78702405	1930	1929	1930	1929	410
556	20230914	111200	77911174	1929	1928	1929	1928	500
557	20230914	111100	76946893	1928	1928	1928	1928	359
558	20230914	111000	76254741	1928	1928	1928	1928	0
559	20230914	110900	76254741	1928	1928	1928	1928	0
560	20230914	110800	76254741	1928	1928	1928	1928	0
561	20230914	110700	76254741	1928	1928	1928	1928	0
562	20230914	110600	76254741	1928	1928	1928	1928	0
563	20230914	110500	76254741	1928	1928	1928	1928	0
564	20230914	110400	76254741	1928	1928	1928	1928	1
565	20230914	110300	76252813	1927	1928	1928	1927	116
566	20230914	110200	76029267	1928	1928	1928	1928	11
567	20230914	110100	76008059	1928	1928	1928	1928	0
568	20230914	110000	76008059	1928	1928	1928	1928	0
569	20230914	105900	76008059	1928	1928	1928	1928	0
570	20230914	105800	76008059	1928	1929	1929	1928	4
571	20230914	105700	76000344	1930	1930	1930	1930	0
572	20230914	105600	76000344	1930	1930	1930	1930	5
573	20230914	105500	75990694	1930	1930	1930	1930	1
574	20230914	105400	75988764	1930	1930	1930	1930	0
575	20230914	105300	75988764	1930	1930	1930	1930	7
576	20230914	105200	75975254	1930	1930	1930	1930	10
577	20230914	105100	75955954	1930	1930	1930	1930	2
578	20230914	105000	75952094	1930	1930	1930	1930	0
579	20230914	104900	75952094	1930	1930	1930	1930	0
580	20230914	104800	75952094	1930	1930	1930	1930	0
581	20230914	104700	75952094	1930	1930	1930	1930	2
582	20230914	104600	75948234	1930	1930	1930	1930	0
583	20230914	104500	75948234	1930	1930	1930	1930	1
584	20230914	104400	75946304	1930	1930	1930	1930	4
585	20230914	104300	75938584	1928	1930	1930	1928	2
586	20230914	104200	75934726	1930	1930	1930	1930	0
587	20230914	104100	75934726	1930	1930	1930	1930	4
588	20230914	104000	75927006	1930	1930	1930	1930	4
589	20230914	103900	75919286	1932	1932	1932	1932	2
590	20230914	103800	75915422	1933	1933	1933	1933	0
591	20230914	103700	75915422	1933	1933	1933	1933	0
592	20230914	103600	75915422	1933	1933	1933	1930	20
593	20230914	103500	75876784	1933	1933	1933	1931	7
594	20230914	103400	75863255	1933	1933	1933	1933	2
595	20230914	103300	75859389	1933	1933	1933	1931	95
596	20230914	103200	75675856	1933	1934	1934	1933	6
597	20230914	103100	75664254	1934	1932	1934	1932	673
598	20230914	103000	74363401	1932	1932	1932	1932	2
599	20230914	102900	74359537	1932	1931	1932	1931	83
600	20230914	102800	74199262	1930	1929	1930	1929	579
601	20230914	102700	73082099	1929	1927	1929	1927	289
602	20230914	102600	72525061	1927	1924	1927	1924	1011
603	20230914	102500	70578890	1923	1923	1923	1923	534
604	20230914	102400	69552008	1923	1923	1923	1923	3
605	20230914	102300	69546239	1923	1923	1923	1923	8
606	20230914	102200	69530855	1923	1923	1923	1923	2
607	20230914	102100	69527009	1918	1923	1923	1918	5015
608	20230914	102000	59883184	1923	1923	1923	1923	13
609	20230914	101900	59858185	1923	1923	1923	1923	0
610	20230914	101800	59858185	1923	1923	1923	1923	12
611	20230914	101700	59835109	1923	1923	1923	1923	21
612	20230914	101600	59794726	1923	1923	1923	1923	0
613	20230914	101500	59794726	1923	1923	1923	1923	0
614	20230914	101400	59794726	1923	1923	1923	1923	0
615	20230914	101300	59794726	1923	1923	1923	1923	0
616	20230914	101200	59794726	1923	1923	1923	1923	0
617	20230914	101100	59794726	1923	1922	1923	1922	2
618	20230914	101000	59790881	1923	1918	1923	1914	6007
619	20230914	100900	48285357	1918	1920	1920	1918	1040
620	20230914	100800	46290105	1923	1923	1923	1923	3
621	20230914	100700	46284336	1923	1921	1923	1921	1077
622	20230914	100600	44213965	1921	1922	1922	1921	62
623	20230914	100500	44094862	1923	1923	1923	1923	0
624	20230914	100400	44094862	1923	1923	1923	1923	1
625	20230914	100300	44092939	1923	1923	1923	1923	1
626	20230914	100200	44091016	1923	1923	1923	1923	9
627	20230914	100100	44073709	1923	1921	1923	1921	3003
628	20230914	100000	38300532	1921	1921	1921	1921	0
629	20230914	095900	38300532	1921	1920	1921	1920	113
630	20230914	095800	38083559	1920	1918	1920	1918	276
631	20230914	095700	37553931	1918	1918	1918	1918	3000
632	20230914	095600	31799931	1918	1918	1918	1918	0
633	20230914	095500	31799931	1918	1918	1918	1918	0
634	20230914	095400	31799931	1918	1918	1918	1918	0
635	20230914	095300	31799931	1918	1918	1918	1918	102
636	20230914	095200	31604295	1916	1916	1916	1916	0
637	20230914	095100	31604295	1916	1916	1916	1916	0
638	20230914	095000	31604295	1916	1916	1916	1916	0
639	20230914	094900	31604295	1916	1916	1916	1916	0
640	20230914	094800	31604295	1916	1916	1916	1916	1
641	20230914	094700	31602379	1918	1918	1918	1918	0
642	20230914	094600	31602379	1918	1918	1918	1918	0
643	20230914	094500	31602379	1918	1918	1918	1918	4
644	20230914	094400	31594707	1918	1918	1918	1918	0
645	20230914	094300	31594707	1918	1918	1918	1918	0
646	20230914	094200	31594707	1918	1918	1918	1918	0
647	20230914	094100	31594707	1918	1918	1918	1918	0
648	20230914	094000	31594707	1918	1918	1918	1918	0
649	20230914	093900	31594707	1918	1918	1918	1918	0
650	20230914	093800	31594707	1918	1918	1918	1918	21
651	20230914	093700	31554429	1918	1918	1918	1918	0
652	20230914	093600	31554429	1918	1918	1918	1918	1
653	20230914	093500	31552511	1918	1918	1918	1918	0
654	20230914	093400	31552511	1918	1918	1918	1918	11
655	20230914	093300	31531413	1918	1916	1918	1916	440
656	20230914	093200	30688368	1916	1916	1916	1916	100
657	20230914	093100	30496768	1916	1912	1916	1912	18
658	20230914	093000	30462312	1917	1917	1917	1917	0
659	20230914	092900	30462312	1917	1917	1917	1917	0
660	20230914	092800	30462312	1917	1917	1917	1917	1
661	20230914	092700	30460395	1913	1913	1913	1913	0
662	20230914	092600	30460395	1913	1913	1913	1913	0
663	20230914	092500	30460395	1913	1919	1919	1913	5001
664	20230914	092400	20892224	1914	1914	1914	1914	0
665	20230914	092300	20892224	1914	1914	1914	1914	0
666	20230914	092200	20892224	1914	1915	1915	1914	80
667	20230914	092100	20739103	1914	1914	1914	1914	1
668	20230914	092000	20737189	1922	1922	1922	1922	0
669	20230914	091900	20737189	1922	1922	1922	1922	0
670	20230914	091800	20737189	1922	1922	1922	1922	0
671	20230914	091700	20737189	1922	1922	1922	1922	9
672	20230914	091600	20719891	1922	1921	1922	1921	12
673	20230914	091500	20696837	1922	1921	1922	1921	63
674	20230914	091400	20575810	1922	1922	1922	1922	0
675	20230914	091300	20575810	1922	1922	1922	1922	0
676	20230914	091200	20575810	1922	1922	1922	1922	0
677	20230914	091100	20575810	1922	1922	1922	1922	0
678	20230914	091000	20575810	1922	1922	1922	1922	0
679	20230914	090900	20575810	1922	1921	1922	1921	2
680	20230914	090800	20571967	1922	1922	1922	1922	0
681	20230914	090700	20571967	1922	1922	1922	1922	2
682	20230914	090600	20568123	1922	1923	1923	1909	5041
683	20230914	090500	10941833	1923	1923	1923	1923	0
684	20230914	090400	10941833	1923	1923	1923	1923	0
685	20230914	090300	10941833	1923	1922	1923	1922	37
686	20230914	090200	10870715	1922	1920	1922	1920	21
687	20230914	090100	10830384	1920	1917	1920	1917	235
688	20230914	090000	10379776	1917	1909	1918	1909	5434