KissMeData/000180/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183000,78724616,1966,1966,1966,1966,1079
20230828,182900,78724616,1966,1966,1966,1966,0
20230828,182800,78724616,1966,1966,1966,1966,0
20230828,182700,78724616,1966,1966,1966,1966,0
20230828,182600,78724616,1966,1966,1966,1966,0
20230828,182500,78724616,1966,1966,1966,1966,0
20230828,182400,78724616,1966,1966,1966,1966,0
20230828,182300,78724616,1966,1966,1966,1966,0
20230828,182200,78724616,1966,1966,1966,1966,0
20230828,182100,78724616,1966,1966,1966,1966,0
20230828,182000,78724616,1966,1966,1966,1966,0
20230828,181900,78724616,1966,1966,1966,1966,0
20230828,181800,78724616,1966,1966,1966,1966,0
20230828,181700,78724616,1966,1966,1966,1966,0
20230828,181600,78724616,1966,1966,1966,1966,0
20230828,181500,78724616,1966,1966,1966,1966,0
20230828,181400,78724616,1966,1966,1966,1966,0
20230828,181300,78724616,1966,1966,1966,1966,0
20230828,181200,78724616,1966,1966,1966,1966,0
20230828,181100,78724616,1966,1966,1966,1966,0
20230828,181000,78724616,1966,1966,1966,1966,0
20230828,180900,78724616,1966,1966,1966,1966,0
20230828,180800,78724616,1966,1966,1966,1966,0
20230828,180700,78724616,1966,1966,1966,1966,0
20230828,180600,78724616,1966,1966,1966,1966,0
20230828,180500,78724616,1966,1966,1966,1966,0
20230828,180400,78724616,1966,1966,1966,1966,0
20230828,180300,78724616,1966,1966,1966,1966,0
20230828,180200,78724616,1966,1966,1966,1966,0
20230828,180100,78724616,1966,1966,1966,1966,0
20230828,180000,78724616,1966,1966,1966,1966,1079
20230828,175900,78724616,1966,1966,1966,1966,0
20230828,175800,78724616,1966,1966,1966,1966,0
20230828,175700,78724616,1966,1966,1966,1966,0
20230828,175600,78724616,1966,1966,1966,1966,0
20230828,175500,78724616,1966,1966,1966,1966,0
20230828,175400,78724616,1966,1966,1966,1966,0
20230828,175300,78724616,1966,1966,1966,1966,0
20230828,175200,78724616,1966,1966,1966,1966,0
20230828,175100,78724616,1966,1966,1966,1966,0
20230828,175000,78724616,1966,1966,1966,1966,0
20230828,174900,78724616,1966,1966,1966,1966,0
20230828,174800,78724616,1966,1966,1966,1966,0
20230828,174700,78724616,1966,1966,1966,1966,0
20230828,174600,78724616,1966,1966,1966,1966,0
20230828,174500,78724616,1966,1966,1966,1966,0
20230828,174400,78724616,1966,1966,1966,1966,0
20230828,174300,78724616,1966,1966,1966,1966,0
20230828,174200,78724616,1966,1966,1966,1966,0
20230828,174100,78724616,1966,1966,1966,1966,0
20230828,174000,78724616,1966,1966,1966,1966,0
20230828,173900,78724616,1966,1966,1966,1966,0
20230828,173800,78724616,1966,1966,1966,1966,0
20230828,173700,78724616,1966,1966,1966,1966,0
20230828,173600,78724616,1966,1966,1966,1966,0
20230828,173500,78724616,1966,1966,1966,1966,0
20230828,173400,78724616,1966,1966,1966,1966,0
20230828,173300,78724616,1966,1966,1966,1966,0
20230828,173200,78724616,1966,1966,1966,1966,0
20230828,173100,78724616,1966,1966,1966,1966,0
20230828,173000,78724616,1966,1966,1966,1966,1079
20230828,172900,78724616,1966,1966,1966,1966,0
20230828,172800,78724616,1966,1966,1966,1966,0
20230828,172700,78724616,1966,1966,1966,1966,0
20230828,172600,78724616,1966,1966,1966,1966,0
20230828,172500,78724616,1966,1966,1966,1966,0
20230828,172400,78724616,1966,1966,1966,1966,0
20230828,172300,78724616,1966,1966,1966,1966,0
20230828,172200,78724616,1966,1966,1966,1966,0
20230828,172100,78724616,1966,1966,1966,1966,0
20230828,172000,78724616,1966,1966,1966,1966,0
20230828,171900,78724616,1966,1966,1966,1966,0
20230828,171800,78724616,1966,1966,1966,1966,0
20230828,171700,78724616,1966,1966,1966,1966,0
20230828,171600,78724616,1966,1966,1966,1966,0
20230828,171500,78724616,1966,1966,1966,1966,0
20230828,171400,78724616,1966,1966,1966,1966,0
20230828,171300,78724616,1966,1966,1966,1966,0
20230828,171200,78724616,1966,1966,1966,1966,0
20230828,171100,78724616,1966,1966,1966,1966,0
20230828,171000,78724616,1966,1966,1966,1966,0
20230828,170900,78724616,1966,1966,1966,1966,0
20230828,170800,78724616,1966,1966,1966,1966,0
20230828,170700,78724616,1966,1966,1966,1966,0
20230828,170600,78724616,1966,1966,1966,1966,0
20230828,170500,78724616,1966,1966,1966,1966,0
20230828,170400,78724616,1966,1966,1966,1966,0
20230828,170300,78724616,1966,1966,1966,1966,0
20230828,170200,78724616,1966,1966,1966,1966,0
20230828,170100,78724616,1966,1966,1966,1966,0
20230828,170000,78724616,1966,1966,1966,1966,1079
20230828,165900,78724616,1966,1966,1966,1966,0
20230828,165800,78724616,1966,1966,1966,1966,0
20230828,165700,78724616,1966,1966,1966,1966,0
20230828,165600,78724616,1966,1966,1966,1966,0
20230828,165500,78724616,1966,1966,1966,1966,0
20230828,165400,78724616,1966,1966,1966,1966,0
20230828,165300,78724616,1966,1966,1966,1966,0
20230828,165200,78724616,1966,1966,1966,1966,0
20230828,165100,78724616,1966,1966,1966,1966,0
20230828,165000,78724616,1966,1966,1966,1966,0
20230828,164900,78724616,1966,1966,1966,1966,0
20230828,164800,78724616,1966,1966,1966,1966,0
20230828,164700,78724616,1966,1966,1966,1966,0
20230828,164600,78724616,1966,1966,1966,1966,0
20230828,164500,78724616,1966,1966,1966,1966,0
20230828,164400,78724616,1966,1966,1966,1966,0
20230828,164300,78724616,1966,1966,1966,1966,0
20230828,164200,78724616,1966,1966,1966,1966,0
20230828,164100,78724616,1966,1966,1966,1966,0
20230828,164000,78724616,1966,1966,1966,1966,0
20230828,163900,78724616,1966,1966,1966,1966,0
20230828,163800,78724616,1966,1966,1966,1966,0
20230828,163700,78724616,1966,1966,1966,1966,0
20230828,163600,78724616,1966,1966,1966,1966,0
20230828,163500,78724616,1966,1966,1966,1966,0
20230828,163400,78724616,1966,1966,1966,1966,0
20230828,163300,78724616,1966,1966,1966,1966,0
20230828,163200,78724616,1966,1966,1966,1966,0
20230828,163100,78724616,1966,1966,1966,1966,0
20230828,163000,78724616,1966,1966,1966,1966,1079
20230828,162900,78724616,1966,1966,1966,1966,0
20230828,162800,78724616,1966,1966,1966,1966,0
20230828,162700,78724616,1966,1966,1966,1966,0
20230828,162600,78724616,1966,1966,1966,1966,0
20230828,162500,78724616,1966,1966,1966,1966,0
20230828,162400,78724616,1966,1966,1966,1966,0
20230828,162300,78724616,1966,1966,1966,1966,0
20230828,162200,78724616,1966,1966,1966,1966,0
20230828,162100,78724616,1966,1966,1966,1966,0
20230828,162000,78724616,1966,1966,1966,1966,0
20230828,161900,78724616,1966,1966,1966,1966,0
20230828,161800,78724616,1966,1966,1966,1966,0
20230828,161700,78724616,1966,1966,1966,1966,0
20230828,161600,78724616,1966,1966,1966,1966,0
20230828,161500,78724616,1966,1966,1966,1966,0
20230828,161400,78724616,1966,1966,1966,1966,0
20230828,161300,78724616,1966,1966,1966,1966,0
20230828,161200,78724616,1966,1966,1966,1966,0
20230828,161100,78724616,1966,1966,1966,1966,0
20230828,161000,78724616,1966,1966,1966,1966,0
20230828,160900,78724616,1966,1966,1966,1966,0
20230828,160800,78724616,1966,1966,1966,1966,0
20230828,160700,78724616,1966,1966,1966,1966,0
20230828,160600,78724616,1966,1966,1966,1966,0
20230828,160500,78724616,1966,1966,1966,1966,0
20230828,160400,78724616,1966,1966,1966,1966,0
20230828,160300,78724616,1966,1966,1966,1966,0
20230828,160200,78724616,1966,1966,1966,1966,0
20230828,160100,78724616,1966,1966,1966,1966,0
20230828,160000,78724616,1966,1966,1966,1966,1079
20230828,155900,78724616,1966,1966,1966,1966,0
20230828,155800,78724616,1966,1966,1966,1966,0
20230828,155700,78724616,1966,1966,1966,1966,0
20230828,155600,78724616,1966,1966,1966,1966,0
20230828,155500,78724616,1966,1966,1966,1966,0
20230828,155400,78724616,1966,1966,1966,1966,0
20230828,155300,78724616,1966,1966,1966,1966,0
20230828,155200,78724616,1966,1966,1966,1966,0
20230828,155100,78724616,1966,1966,1966,1966,0
20230828,155000,78724616,1966,1966,1966,1966,0
20230828,154900,78724616,1966,1966,1966,1966,0
20230828,154800,78724616,1966,1966,1966,1966,0
20230828,154700,78724616,1966,1966,1966,1966,0
20230828,154600,78724616,1966,1966,1966,1966,0
20230828,154500,78724616,1966,1966,1966,1966,0
20230828,154400,78724616,1966,1966,1966,1966,0
20230828,154300,78724616,1966,1966,1966,1966,0
20230828,154200,78724616,1966,1966,1966,1966,0
20230828,154100,78724616,1966,1966,1966,1966,0
20230828,154000,78724616,1966,1966,1966,1966,0
20230828,153900,78724616,1966,1966,1966,1966,0
20230828,153800,78724616,1966,1966,1966,1966,0
20230828,153700,78724616,1966,1966,1966,1966,0
20230828,153600,78724616,1966,1966,1966,1966,0
20230828,153500,78724616,1966,1966,1966,1966,0
20230828,153400,78724616,1966,1966,1966,1966,0
20230828,153300,78724616,1966,1966,1966,1966,0
20230828,153200,78724616,1966,1966,1966,1966,0
20230828,153100,78724616,1966,1966,1966,1966,0
20230828,153000,78724616,1966,1966,1966,1966,2158
20230828,152900,76603302,1985,1985,1985,1985,0
20230828,152800,76603302,1985,1985,1985,1985,0
20230828,152700,76603302,1985,1985,1985,1985,0
20230828,152600,76603302,1985,1985,1985,1985,0
20230828,152500,76603302,1985,1985,1985,1985,0
20230828,152400,76603302,1985,1985,1985,1985,0
20230828,152300,76603302,1985,1985,1985,1985,0
20230828,152200,76603302,1985,1985,1985,1985,0
20230828,152100,76603302,1985,1985,1985,1985,0
20230828,152000,76603302,1985,1985,1985,1985,0
20230828,151900,76603302,1985,1985,1985,1985,0
20230828,151800,76603302,1985,1985,1985,1985,167
20230828,151700,76271807,1985,1985,1985,1985,0
20230828,151600,76271807,1985,1985,1985,1985,0
20230828,151500,76271807,1985,1985,1985,1985,0
20230828,151400,76271807,1985,1985,1985,1985,0
20230828,151300,76271807,1985,1985,1985,1985,0
20230828,151200,76271807,1985,1985,1985,1985,0
20230828,151100,76271807,1985,1985,1985,1985,0
20230828,151000,76271807,1985,1985,1985,1985,0
20230828,150900,76271807,1985,1985,1985,1985,0
20230828,150800,76271807,1985,1985,1985,1985,0
20230828,150700,76271807,1985,1985,1985,1985,0
20230828,150600,76271807,1985,1985,1985,1985,0
20230828,150500,76271807,1985,1984,1985,1984,208
20230828,150400,75858957,1986,1986,1986,1986,0
20230828,150300,75858957,1986,1986,1986,1986,0
20230828,150200,75858957,1986,1986,1986,1986,0
20230828,150100,75858957,1986,1972,1986,1971,1001
20230828,150000,73885942,1971,1973,1973,1971,800
20230828,145900,72308961,1967,1988,1988,1967,396
20230828,145800,71529082,1996,1996,1996,1996,0
20230828,145700,71529082,1996,1996,1996,1996,0
20230828,145600,71529082,1996,1995,1996,1995,30
20230828,145500,71469227,1995,1995,1995,1995,0
20230828,145400,71469227,1995,1994,1995,1994,1010
20230828,145300,69454377,1995,1995,1995,1995,0
20230828,145200,69454377,1995,1994,1995,1994,5
20230828,145100,69444406,1993,1993,1993,1993,0
20230828,145000,69444406,1993,1993,1993,1993,0
20230828,144900,69444406,1993,1993,1993,1993,0
20230828,144800,69444406,1993,1993,1993,1993,0
20230828,144700,69444406,1993,1993,1993,1993,2
20230828,144600,69440420,1993,1993,1993,1993,50
20230828,144500,69340770,1993,1993,1993,1993,10
20230828,144400,69320840,1993,1993,1993,1993,0
20230828,144300,69320840,1993,1993,1993,1993,0
20230828,144200,69320840,1993,1993,1993,1993,0
20230828,144100,69320840,1993,1993,1993,1993,0
20230828,144000,69320840,1993,1993,1993,1993,0
20230828,143900,69320840,1993,1993,1993,1993,0
20230828,143800,69320840,1993,1993,1993,1993,1
20230828,143700,69318847,1988,1994,1994,1988,562
20230828,143600,68198615,1994,1994,1994,1994,4
20230828,143500,68190639,1994,1994,1994,1994,0
20230828,143400,68190639,1994,1994,1994,1994,0
20230828,143300,68190639,1994,1994,1994,1994,0
20230828,143200,68190639,1994,1994,1994,1994,117
20230828,143100,67957341,1994,1993,1994,1993,883
20230828,143000,66196734,1994,1994,1994,1994,0
20230828,142900,66196734,1994,1994,1994,1994,0
20230828,142800,66196734,1994,1994,1994,1994,0
20230828,142700,66196734,1994,1994,1994,1994,70
20230828,142600,66057154,1993,1993,1993,1993,0
20230828,142500,66057154,1993,1994,1994,1993,1172
20230828,142400,63721186,1993,1993,1993,1993,51
20230828,142300,63619543,1993,1993,1993,1993,777
20230828,142200,62070982,1993,1993,1993,1993,625
20230828,142100,60825357,1995,1995,1995,1995,0
20230828,142000,60825357,1995,1994,1995,1994,53
20230828,141900,60719672,1993,1988,1993,1988,545
20230828,141800,59634337,1993,1993,1993,1993,0
20230828,141700,59634337,1993,1993,1993,1993,0
20230828,141600,59634337,1993,1993,1993,1993,1
20230828,141500,59632344,1986,1986,1993,1986,106
20230828,141400,59421633,1986,1986,1986,1986,0
20230828,141300,59421633,1986,1986,1986,1986,0
20230828,141200,59421633,1986,1986,1986,1986,0
20230828,141100,59421633,1986,1986,1986,1986,0
20230828,141000,59421633,1986,1986,1986,1986,10
20230828,140900,59401773,1987,1987,1987,1987,0
20230828,140800,59401773,1987,1987,1987,1987,0
20230828,140700,59401773,1987,1987,1987,1987,0
20230828,140600,59401773,1987,1987,1987,1987,0
20230828,140500,59401773,1987,1987,1987,1987,1000
20230828,140400,57414773,1989,1989,1989,1989,0
20230828,140300,57414773,1989,1989,1989,1989,0
20230828,140200,57414773,1989,1989,1989,1989,0
20230828,140100,57414773,1989,1989,1989,1989,0
20230828,140000,57414773,1989,1989,1989,1989,0
20230828,135900,57414773,1989,1989,1989,1989,0
20230828,135800,57414773,1989,1989,1989,1989,0
20230828,135700,57414773,1989,1989,1989,1989,0
20230828,135600,57414773,1989,1989,1989,1989,0
20230828,135500,57414773,1989,1989,1989,1989,0
20230828,135400,57414773,1989,1989,1989,1989,1
20230828,135300,57412784,1996,1996,1996,1996,0
20230828,135200,57412784,1996,1996,1996,1996,0
20230828,135100,57412784,1996,1996,1996,1996,0
20230828,135000,57412784,1996,1996,1996,1996,0
20230828,134900,57412784,1996,1994,1996,1994,1000
20230828,134800,55417037,1995,1995,1995,1995,0
20230828,134700,55417037,1995,1995,1995,1995,0
20230828,134600,55417037,1995,1995,1995,1995,0
20230828,134500,55417037,1995,1995,1995,1995,0
20230828,134400,55417037,1995,1995,1995,1995,0
20230828,134300,55417037,1995,1995,1995,1995,0
20230828,134200,55417037,1995,1995,1995,1995,0
20230828,134100,55417037,1995,1995,1995,1995,1
20230828,134000,55415042,1993,1993,1993,1993,0
20230828,133900,55415042,1993,1993,1993,1993,0
20230828,133800,55415042,1993,1993,1993,1993,0
20230828,133700,55415042,1993,1993,1993,1993,4
20230828,133600,55407070,1994,1994,1994,1994,1
20230828,133500,55405076,1995,1995,1995,1995,1
20230828,133400,55403081,1994,1994,1994,1994,29
20230828,133300,55345255,1994,1994,1994,1994,0
20230828,133200,55345255,1994,1994,1994,1994,0
20230828,133100,55345255,1994,1994,1994,1994,0
20230828,133000,55345255,1994,1994,1994,1994,0
20230828,132900,55345255,1994,1994,1994,1994,0
20230828,132800,55345255,1994,1994,1994,1994,0
20230828,132700,55345255,1994,1994,1994,1994,0
20230828,132600,55345255,1994,1994,1994,1994,0
20230828,132500,55345255,1994,1994,1994,1994,0
20230828,132400,55345255,1994,1994,1994,1994,0
20230828,132300,55345255,1994,1994,1994,1994,5
20230828,132200,55335285,1993,1993,1993,1993,0
20230828,132100,55335285,1993,1993,1993,1993,0
20230828,132000,55335285,1993,1993,1993,1993,0
20230828,131900,55335285,1993,1993,1993,1993,0
20230828,131800,55335285,1993,1993,1993,1993,0
20230828,131700,55335285,1993,1993,1993,1993,1
20230828,131600,55333292,1993,1993,1993,1993,0
20230828,131500,55333292,1993,1994,1994,1993,31
20230828,131400,55271479,1996,1996,1996,1996,0
20230828,131300,55271479,1996,1996,1996,1996,0
20230828,131200,55271479,1996,1996,1996,1996,0
20230828,131100,55271479,1996,1996,1996,1996,0
20230828,131000,55271479,1996,1996,1996,1996,0
20230828,130900,55271479,1996,1996,1996,1996,0
20230828,130800,55271479,1996,1996,1996,1996,0
20230828,130700,55271479,1996,1996,1996,1996,0
20230828,130600,55271479,1996,1996,1996,1996,0
20230828,130500,55271479,1996,1996,1996,1996,0
20230828,130400,55271479,1996,1996,1996,1996,0
20230828,130300,55271479,1996,1996,1996,1996,104
20230828,130200,55063895,1996,1996,1996,1996,100
20230828,130100,54864295,1996,1996,1996,1996,1
20230828,130000,54862299,1996,1996,1996,1996,22
20230828,125900,54818387,1996,1996,1996,1996,15
20230828,125800,54788447,1996,1993,1996,1993,241
20230828,125700,54308074,1993,1993,1993,1993,46
20230828,125600,54216396,1993,1993,1993,1993,4
20230828,125500,54208424,1993,1993,1993,1993,2
20230828,125400,54204438,1996,1993,1996,1992,787
20230828,125300,52635520,1993,1992,1993,1992,226
20230828,125200,52185324,1992,1992,1992,1992,5
20230828,125100,52175364,1992,1991,1992,1990,638
20230828,125000,50905485,1990,1990,1990,1990,126
20230828,124900,50654745,1990,1990,1990,1990,10
20230828,124800,50634845,1990,1979,1990,1978,492
20230828,124700,49661233,1990,1971,1990,1971,6973
20230828,124600,35858547,1971,1968,1971,1968,1087
20230828,124500,33717743,1968,1968,1968,1968,11
20230828,124400,33696095,1967,1967,1967,1965,1636
20230828,124300,30479935,1965,1965,1965,1965,2025
20230828,124200,26500810,1965,1965,1965,1965,1000
20230828,124100,24535810,1965,1961,1965,1960,2132
20230828,124000,20351672,1962,1963,1963,1961,240
20230828,123900,19880996,1963,1963,1963,1963,0
20230828,123800,19880996,1963,1963,1963,1963,4
20230828,123700,19873144,1963,1963,1963,1963,0
20230828,123600,19873144,1963,1963,1963,1963,0
20230828,123500,19873144,1963,1963,1963,1963,0
20230828,123400,19873144,1963,1963,1963,1963,0
20230828,123300,19873144,1963,1963,1963,1963,0
20230828,123200,19873144,1963,1963,1963,1963,0
20230828,123100,19873144,1963,1963,1963,1963,0
20230828,123000,19873144,1963,1963,1963,1963,200
20230828,122900,19480544,1963,1963,1963,1963,2
20230828,122800,19476618,1963,1963,1963,1963,0
20230828,122700,19476618,1963,1963,1963,1963,0
20230828,122600,19476618,1963,1963,1963,1963,1000
20230828,122500,17513618,1963,1963,1963,1963,0
20230828,122400,17513618,1963,1963,1963,1963,0
20230828,122300,17513618,1963,1963,1963,1963,50
20230828,122200,17415468,1963,1963,1963,1963,851
20230828,122100,15744955,1963,1963,1963,1963,0
20230828,122000,15744955,1963,1963,1963,1963,1
20230828,121900,15742992,1964,1964,1964,1964,0
20230828,121800,15742992,1964,1964,1964,1964,0
20230828,121700,15742992,1964,1964,1964,1964,0
20230828,121600,15742992,1964,1964,1964,1964,81
20230828,121500,15583908,1964,1964,1964,1964,0
20230828,121400,15583908,1964,1964,1964,1964,20
20230828,121300,15544628,1967,1967,1967,1967,0
20230828,121200,15544628,1967,1967,1967,1967,0
20230828,121100,15544628,1967,1967,1967,1967,0
20230828,121000,15544628,1967,1967,1967,1967,0
20230828,120900,15544628,1967,1967,1967,1967,0
20230828,120800,15544628,1967,1967,1967,1967,1
20230828,120700,15542661,1961,1961,1961,1961,0
20230828,120600,15542661,1961,1961,1961,1961,0
20230828,120500,15542661,1961,1963,1963,1961,1171
20230828,120400,13246149,1967,1967,1967,1967,0
20230828,120300,13246149,1967,1967,1967,1967,0
20230828,120200,13246149,1967,1967,1967,1967,0
20230828,120100,13246149,1967,1967,1967,1967,0
20230828,120000,13246149,1967,1967,1967,1967,0
20230828,115900,13246149,1967,1967,1967,1967,18
20230828,115800,13210743,1967,1967,1967,1967,0
20230828,115700,13210743,1967,1967,1967,1967,0
20230828,115600,13210743,1967,1967,1967,1967,0
20230828,115500,13210743,1967,1967,1967,1967,0
20230828,115400,13210743,1967,1967,1967,1967,0
20230828,115300,13210743,1967,1967,1967,1967,0
20230828,115200,13210743,1967,1967,1967,1967,0
20230828,115100,13210743,1967,1967,1967,1967,0
20230828,115000,13210743,1967,1967,1967,1967,0
20230828,114900,13210743,1967,1967,1967,1967,0
20230828,114800,13210743,1967,1967,1967,1967,0
20230828,114700,13210743,1967,1967,1967,1967,0
20230828,114600,13210743,1967,1967,1967,1967,0
20230828,114500,13210743,1967,1967,1967,1967,0
20230828,114400,13210743,1967,1967,1967,1967,0
20230828,114300,13210743,1967,1967,1967,1967,0
20230828,114200,13210743,1967,1967,1967,1967,0
20230828,114100,13210743,1967,1967,1967,1967,0
20230828,114000,13210743,1967,1967,1967,1967,0
20230828,113900,13210743,1967,1967,1967,1967,0
20230828,113800,13210743,1967,1967,1967,1967,0
20230828,113700,13210743,1967,1967,1967,1967,0
20230828,113600,13210743,1967,1967,1967,1967,0
20230828,113500,13210743,1967,1967,1967,1967,0
20230828,113400,13210743,1967,1967,1967,1967,0
20230828,113300,13210743,1967,1967,1967,1967,0
20230828,113200,13210743,1967,1967,1967,1967,0
20230828,113100,13210743,1967,1967,1967,1967,0
20230828,113000,13210743,1967,1967,1967,1967,0
20230828,112900,13210743,1967,1967,1967,1967,0
20230828,112800,13210743,1967,1967,1967,1967,0
20230828,112700,13210743,1967,1967,1967,1967,0
20230828,112600,13210743,1967,1967,1967,1967,0
20230828,112500,13210743,1967,1967,1967,1967,0
20230828,112400,13210743,1967,1967,1967,1967,0
20230828,112300,13210743,1967,1967,1967,1967,0
20230828,112200,13210743,1967,1967,1967,1967,0
20230828,112100,13210743,1967,1967,1967,1967,0
20230828,112000,13210743,1967,1967,1967,1967,1
20230828,111900,13208776,1962,1962,1962,1962,0
20230828,111800,13208776,1962,1962,1962,1962,0
20230828,111700,13208776,1962,1962,1962,1962,0
20230828,111600,13208776,1962,1965,1965,1962,7
20230828,111500,13195030,1965,1967,1967,1965,160
20230828,111400,12880627,1968,1968,1968,1968,0
20230828,111300,12880627,1968,1968,1968,1968,0
20230828,111200,12880627,1968,1968,1968,1968,0
20230828,111100,12880627,1968,1968,1968,1968,0
20230828,111000,12880627,1968,1968,1968,1968,0
20230828,110900,12880627,1968,1968,1968,1968,0
20230828,110800,12880627,1968,1968,1968,1968,0
20230828,110700,12880627,1968,1968,1968,1968,0
20230828,110600,12880627,1968,1968,1968,1968,0
20230828,110500,12880627,1968,1968,1968,1968,0
20230828,110400,12880627,1968,1968,1968,1968,0
20230828,110300,12880627,1968,1968,1968,1968,0
20230828,110200,12880627,1968,1968,1968,1968,0
20230828,110100,12880627,1968,1968,1968,1968,0
20230828,110000,12880627,1968,1968,1968,1968,27
20230828,105900,12827491,1968,1968,1968,1968,0
20230828,105800,12827491,1968,1968,1968,1968,0
20230828,105700,12827491,1968,1968,1968,1968,0
20230828,105600,12827491,1968,1968,1968,1968,0
20230828,105500,12827491,1968,1968,1968,1968,0
20230828,105400,12827491,1968,1968,1968,1968,0
20230828,105300,12827491,1968,1968,1968,1968,500
20230828,105200,11843491,1968,1968,1968,1968,0
20230828,105100,11843491,1968,1968,1968,1968,20
20230828,105000,11804131,1968,1968,1968,1968,1
20230828,104900,11802163,1969,1969,1969,1969,0
20230828,104800,11802163,1969,1969,1969,1969,0
20230828,104700,11802163,1969,1969,1969,1969,0
20230828,104600,11802163,1969,1969,1969,1969,0
20230828,104500,11802163,1969,1969,1969,1969,0
20230828,104400,11802163,1969,1969,1969,1969,1
20230828,104300,11800194,1969,1969,1969,1969,0
20230828,104200,11800194,1969,1969,1969,1969,0
20230828,104100,11800194,1969,1969,1969,1969,0
20230828,104000,11800194,1969,1969,1969,1969,0
20230828,103900,11800194,1969,1969,1969,1969,0
20230828,103800,11800194,1969,1969,1969,1969,0
20230828,103700,11800194,1969,1969,1969,1969,1
20230828,103600,11798225,1962,1962,1962,1962,100
20230828,103500,11602025,1963,1963,1963,1963,0
20230828,103400,11602025,1963,1963,1963,1963,0
20230828,103300,11602025,1963,1963,1963,1963,0
20230828,103200,11602025,1963,1968,1968,1963,290
20230828,103100,11032605,1969,1969,1969,1969,0
20230828,103000,11032605,1969,1969,1969,1969,0
20230828,102900,11032605,1969,1968,1969,1968,30
20230828,102800,10973555,1968,1968,1968,1968,0
20230828,102700,10973555,1968,1968,1968,1968,0
20230828,102600,10973555,1968,1968,1968,1968,0
20230828,102500,10973555,1968,1968,1968,1968,0
20230828,102400,10973555,1968,1968,1968,1968,0
20230828,102300,10973555,1968,1968,1968,1968,0
20230828,102200,10973555,1968,1968,1968,1968,0
20230828,102100,10973555,1968,1968,1968,1968,0
20230828,102000,10973555,1968,1968,1968,1968,0
20230828,101900,10973555,1968,1968,1968,1968,0
20230828,101800,10973555,1968,1968,1968,1968,0
20230828,101700,10973555,1968,1968,1968,1968,0
20230828,101600,10973555,1968,1968,1968,1968,0
20230828,101500,10973555,1968,1968,1968,1968,0
20230828,101400,10973555,1968,1968,1968,1968,8
20230828,101300,10957811,1968,1968,1968,1968,0
20230828,101200,10957811,1968,1968,1968,1968,0
20230828,101100,10957811,1968,1968,1968,1968,0
20230828,101000,10957811,1968,1968,1968,1968,0
20230828,100900,10957811,1968,1968,1968,1968,0
20230828,100800,10957811,1968,1968,1968,1968,0
20230828,100700,10957811,1968,1968,1968,1968,172
20230828,100600,10619315,1968,1968,1968,1968,0
20230828,100500,10619315,1968,1968,1968,1968,0
20230828,100400,10619315,1968,1968,1968,1968,28
20230828,100300,10564211,1968,1968,1968,1968,0
20230828,100200,10564211,1968,1968,1968,1968,0
20230828,100100,10564211,1968,1968,1968,1968,0
20230828,100000,10564211,1968,1968,1968,1968,0
20230828,095900,10564211,1968,1968,1968,1968,0
20230828,095800,10564211,1968,1968,1968,1968,2
20230828,095700,10560275,1969,1969,1969,1969,0
20230828,095600,10560275,1969,1969,1969,1969,0
20230828,095500,10560275,1969,1969,1969,1969,0
20230828,095400,10560275,1969,1969,1969,1969,0
20230828,095300,10560275,1969,1969,1969,1969,0
20230828,095200,10560275,1969,1969,1969,1969,0
20230828,095100,10560275,1969,1969,1969,1969,0
20230828,095000,10560275,1969,1969,1969,1969,0
20230828,094900,10560275,1969,1969,1969,1969,0
20230828,094800,10560275,1969,1969,1969,1969,0
20230828,094700,10560275,1969,1969,1969,1969,0
20230828,094600,10560275,1969,1969,1969,1969,0
20230828,094500,10560275,1969,1969,1969,1969,0
20230828,094400,10560275,1969,1969,1969,1969,0
20230828,094300,10560275,1969,1969,1969,1969,0
20230828,094200,10560275,1969,1969,1969,1969,0
20230828,094100,10560275,1969,1969,1969,1969,1
20230828,094000,10558306,1969,1969,1969,1969,0
20230828,093900,10558306,1969,1969,1969,1969,0
20230828,093800,10558306,1969,1969,1969,1969,0
20230828,093700,10558306,1969,1969,1969,1969,10
20230828,093600,10538616,1965,1965,1965,1965,500
20230828,093500,9556116,1968,1968,1968,1968,0
20230828,093400,9556116,1968,1968,1968,1968,114
20230828,093300,9331764,1968,1968,1968,1968,0
20230828,093200,9331764,1968,1968,1968,1968,0
20230828,093100,9331764,1968,1968,1968,1968,0
20230828,093000,9331764,1968,1968,1968,1968,0
20230828,092900,9331764,1968,1968,1968,1968,0
20230828,092800,9331764,1968,1968,1968,1968,0
20230828,092700,9331764,1968,1968,1968,1968,0
20230828,092600,9331764,1968,1968,1968,1968,0
20230828,092500,9331764,1968,1968,1968,1968,0
20230828,092400,9331764,1968,1968,1968,1968,1
20230828,092300,9329796,1967,1967,1967,1967,0
20230828,092200,9329796,1967,1967,1967,1967,0
20230828,092100,9329796,1967,1967,1967,1967,0
20230828,092000,9329796,1967,1967,1967,1967,0
20230828,091900,9329796,1967,1967,1967,1967,1
20230828,091800,9327829,1968,1968,1968,1968,0
20230828,091700,9327829,1968,1968,1968,1968,0
20230828,091600,9327829,1968,1968,1968,1968,0
20230828,091500,9327829,1968,1968,1968,1968,0
20230828,091400,9327829,1968,1968,1968,1968,0
20230828,091300,9327829,1968,1965,1968,1965,300
20230828,091200,8737716,1960,1962,1962,1960,300
20230828,091100,8149590,1967,1967,1967,1967,0
20230828,091000,8149590,1967,1967,1967,1967,0
20230828,090900,8149590,1967,1966,1967,1966,1000
20230828,090800,6182666,1968,1968,1968,1968,0
20230828,090700,6182666,1968,1964,1968,1964,1000
20230828,090600,4216734,1965,1965,1965,1965,0
20230828,090500,4216734,1965,1964,1965,1964,20
20230828,090400,4177445,1965,1965,1965,1965,0
20230828,090300,4177445,1965,1965,1965,1965,0
20230828,090200,4177445,1965,1964,1965,1960,2023
20230828,090100,202295,1965,1965,1965,1965,0
20230828,090000,202295,1965,1964,1965,1964,103