KissMeData/063440/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192700	182969869	1960	1960	1960	1960	4611
3	20230918	192600	182969869	1960	1960	1960	1960	0
4	20230918	192500	182969869	1960	1960	1960	1960	0
5	20230918	192400	182969869	1960	1960	1960	1960	0
6	20230918	192300	182969869	1960	1960	1960	1960	0
7	20230918	192200	182969869	1960	1960	1960	1960	0
8	20230918	192100	182969869	1960	1960	1960	1960	0
9	20230918	192000	182969869	1960	1960	1960	1960	0
10	20230918	191900	182969869	1960	1960	1960	1960	0
11	20230918	191800	182969869	1960	1960	1960	1960	0
12	20230918	191700	182969869	1960	1960	1960	1960	0
13	20230918	191600	182969869	1960	1960	1960	1960	0
14	20230918	191500	182969869	1960	1960	1960	1960	0
15	20230918	191400	182969869	1960	1960	1960	1960	0
16	20230918	191300	182969869	1960	1960	1960	1960	0
17	20230918	191200	182969869	1960	1960	1960	1960	0
18	20230918	191100	182969869	1960	1960	1960	1960	0
19	20230918	191000	182969869	1960	1960	1960	1960	0
20	20230918	190900	182969869	1960	1960	1960	1960	0
21	20230918	190800	182969869	1960	1960	1960	1960	0
22	20230918	190700	182969869	1960	1960	1960	1960	0
23	20230918	190600	182969869	1960	1960	1960	1960	0
24	20230918	190500	182969869	1960	1960	1960	1960	0
25	20230918	190400	182969869	1960	1960	1960	1960	0
26	20230918	190300	182969869	1960	1960	1960	1960	0
27	20230918	190200	182969869	1960	1960	1960	1960	0
28	20230918	190100	182969869	1960	1960	1960	1960	0
29	20230918	190000	182969869	1960	1960	1960	1960	0
30	20230918	185900	182969869	1960	1960	1960	1960	0
31	20230918	185800	182969869	1960	1960	1960	1960	0
32	20230918	185700	182969869	1960	1960	1960	1960	4611
33	20230918	185600	182969869	1960	1960	1960	1960	0
34	20230918	185500	182969869	1960	1960	1960	1960	0
35	20230918	185400	182969869	1960	1960	1960	1960	0
36	20230918	185300	182969869	1960	1960	1960	1960	0
37	20230918	185200	182969869	1960	1960	1960	1960	0
38	20230918	185100	182969869	1960	1960	1960	1960	0
39	20230918	185000	182969869	1960	1960	1960	1960	0
40	20230918	184900	182969869	1960	1960	1960	1960	0
41	20230918	184800	182969869	1960	1960	1960	1960	0
42	20230918	184700	182969869	1960	1960	1960	1960	0
43	20230918	184600	182969869	1960	1960	1960	1960	0
44	20230918	184500	182969869	1960	1960	1960	1960	0
45	20230918	184400	182969869	1960	1960	1960	1960	0
46	20230918	184300	182969869	1960	1960	1960	1960	0
47	20230918	184200	182969869	1960	1960	1960	1960	0
48	20230918	184100	182969869	1960	1960	1960	1960	0
49	20230918	184000	182969869	1960	1960	1960	1960	0
50	20230918	183900	182969869	1960	1960	1960	1960	0
51	20230918	183800	182969869	1960	1960	1960	1960	0
52	20230918	183700	182969869	1960	1960	1960	1960	0
53	20230918	183600	182969869	1960	1960	1960	1960	0
54	20230918	183500	182969869	1960	1960	1960	1960	0
55	20230918	183400	182969869	1960	1960	1960	1960	0
56	20230918	183300	182969869	1960	1960	1960	1960	0
57	20230918	183200	182969869	1960	1960	1960	1960	0
58	20230918	183100	182969869	1960	1960	1960	1960	0
59	20230918	183000	182969869	1960	1960	1960	1960	0
60	20230918	182900	182969869	1960	1960	1960	1960	0
61	20230918	182800	182969869	1960	1960	1960	1960	0
62	20230918	182700	182969869	1960	1960	1960	1960	4611
63	20230918	182600	182969869	1960	1960	1960	1960	0
64	20230918	182500	182969869	1960	1960	1960	1960	0
65	20230918	182400	182969869	1960	1960	1960	1960	0
66	20230918	182300	182969869	1960	1960	1960	1960	0
67	20230918	182200	182969869	1960	1960	1960	1960	0
68	20230918	182100	182969869	1960	1960	1960	1960	0
69	20230918	182000	182969869	1960	1960	1960	1960	0
70	20230918	181900	182969869	1960	1960	1960	1960	0
71	20230918	181800	182969869	1960	1960	1960	1960	0
72	20230918	181700	182969869	1960	1960	1960	1960	0
73	20230918	181600	182969869	1960	1960	1960	1960	0
74	20230918	181500	182969869	1960	1960	1960	1960	0
75	20230918	181400	182969869	1960	1960	1960	1960	0
76	20230918	181300	182969869	1960	1960	1960	1960	0
77	20230918	181200	182969869	1960	1960	1960	1960	0
78	20230918	181100	182969869	1960	1960	1960	1960	0
79	20230918	181000	182969869	1960	1960	1960	1960	0
80	20230918	180900	182969869	1960	1960	1960	1960	0
81	20230918	180800	182969869	1960	1960	1960	1960	0
82	20230918	180700	182969869	1960	1960	1960	1960	0
83	20230918	180600	182969869	1960	1960	1960	1960	0
84	20230918	180500	182969869	1960	1960	1960	1960	0
85	20230918	180400	182969869	1960	1960	1960	1960	0
86	20230918	180300	182969869	1960	1960	1960	1960	0
87	20230918	180200	182969869	1960	1960	1960	1960	0
88	20230918	180100	182969869	1960	1960	1960	1960	0
89	20230918	180000	182969869	1960	1960	1960	1960	0
90	20230918	175900	182969869	1960	1960	1960	1960	0
91	20230918	175800	182969869	1960	1960	1960	1960	0
92	20230918	175700	182969869	1960	1960	1960	1960	4611
93	20230918	175600	182969869	1960	1960	1960	1960	0
94	20230918	175500	182969869	1960	1960	1960	1960	0
95	20230918	175400	182969869	1960	1960	1960	1960	0
96	20230918	175300	182969869	1960	1960	1960	1960	0
97	20230918	175200	182969869	1960	1960	1960	1960	0
98	20230918	175100	182969869	1960	1960	1960	1960	0
99	20230918	175000	182969869	1960	1960	1960	1960	0
100	20230918	174900	182969869	1960	1960	1960	1960	0
101	20230918	174800	182969869	1960	1960	1960	1960	0
102	20230918	174700	182969869	1960	1960	1960	1960	0
103	20230918	174600	182969869	1960	1960	1960	1960	0
104	20230918	174500	182969869	1960	1960	1960	1960	0
105	20230918	174400	182969869	1960	1960	1960	1960	0
106	20230918	174300	182969869	1960	1960	1960	1960	0
107	20230918	174200	182969869	1960	1960	1960	1960	0
108	20230918	174100	182969869	1960	1960	1960	1960	0
109	20230918	174000	182969869	1960	1960	1960	1960	0
110	20230918	173900	182969869	1960	1960	1960	1960	0
111	20230918	173800	182969869	1960	1960	1960	1960	0
112	20230918	173700	182969869	1960	1960	1960	1960	0
113	20230918	173600	182969869	1960	1960	1960	1960	0
114	20230918	173500	182969869	1960	1960	1960	1960	0
115	20230918	173400	182969869	1960	1960	1960	1960	0
116	20230918	173300	182969869	1960	1960	1960	1960	0
117	20230918	173200	182969869	1960	1960	1960	1960	0
118	20230918	173100	182969869	1960	1960	1960	1960	0
119	20230918	173000	182969869	1960	1960	1960	1960	0
120	20230918	172900	182969869	1960	1960	1960	1960	0
121	20230918	172800	182969869	1960	1960	1960	1960	0
122	20230918	172700	182969869	1960	1960	1960	1960	4611
123	20230918	172600	182969869	1960	1960	1960	1960	0
124	20230918	172500	182969869	1960	1960	1960	1960	0
125	20230918	172400	182969869	1960	1960	1960	1960	0
126	20230918	172300	182969869	1960	1960	1960	1960	0
127	20230918	172200	182969869	1960	1960	1960	1960	0
128	20230918	172100	182969869	1960	1960	1960	1960	0
129	20230918	172000	182969869	1960	1960	1960	1960	0
130	20230918	171900	182969869	1960	1960	1960	1960	0
131	20230918	171800	182969869	1960	1960	1960	1960	0
132	20230918	171700	182969869	1960	1960	1960	1960	0
133	20230918	171600	182969869	1960	1960	1960	1960	0
134	20230918	171500	182969869	1960	1960	1960	1960	0
135	20230918	171400	182969869	1960	1960	1960	1960	0
136	20230918	171300	182969869	1960	1960	1960	1960	0
137	20230918	171200	182969869	1960	1960	1960	1960	0
138	20230918	171100	182969869	1960	1960	1960	1960	0
139	20230918	171000	182969869	1960	1960	1960	1960	0
140	20230918	170900	182969869	1960	1960	1960	1960	0
141	20230918	170800	182969869	1960	1960	1960	1960	0
142	20230918	170700	182969869	1960	1960	1960	1960	0
143	20230918	170600	182969869	1960	1960	1960	1960	0
144	20230918	170500	182969869	1960	1960	1960	1960	0
145	20230918	170400	182969869	1960	1960	1960	1960	0
146	20230918	170300	182969869	1960	1960	1960	1960	0
147	20230918	170200	182969869	1960	1960	1960	1960	0
148	20230918	170100	182969869	1960	1960	1960	1960	0
149	20230918	170000	182969869	1960	1960	1960	1960	0
150	20230918	165900	182969869	1960	1960	1960	1960	0
151	20230918	165800	182969869	1960	1960	1960	1960	0
152	20230918	165700	182969869	1960	1960	1960	1960	4611
153	20230918	165600	182969869	1960	1960	1960	1960	0
154	20230918	165500	182969869	1960	1960	1960	1960	0
155	20230918	165400	182969869	1960	1960	1960	1960	0
156	20230918	165300	182969869	1960	1960	1960	1960	0
157	20230918	165200	182969869	1960	1960	1960	1960	0
158	20230918	165100	182969869	1960	1960	1960	1960	0
159	20230918	165000	182969869	1960	1960	1960	1960	0
160	20230918	164900	182969869	1960	1960	1960	1960	0
161	20230918	164800	182969869	1960	1960	1960	1960	0
162	20230918	164700	182969869	1960	1960	1960	1960	0
163	20230918	164600	182969869	1960	1960	1960	1960	0
164	20230918	164500	182969869	1960	1960	1960	1960	0
165	20230918	164400	182969869	1960	1960	1960	1960	0
166	20230918	164300	182969869	1960	1960	1960	1960	0
167	20230918	164200	182969869	1960	1960	1960	1960	0
168	20230918	164100	182969869	1960	1960	1960	1960	0
169	20230918	164000	182969869	1960	1960	1960	1960	0
170	20230918	163900	182969869	1960	1960	1960	1960	0
171	20230918	163800	182969869	1960	1960	1960	1960	0
172	20230918	163700	182969869	1960	1960	1960	1960	0
173	20230918	163600	182969869	1960	1960	1960	1960	0
174	20230918	163500	182969869	1960	1960	1960	1960	0
175	20230918	163400	182969869	1960	1960	1960	1960	0
176	20230918	163300	182969869	1960	1960	1960	1960	0
177	20230918	163200	182969869	1960	1960	1960	1960	0
178	20230918	163100	182969869	1960	1960	1960	1960	0
179	20230918	163000	182969869	1960	1960	1960	1960	0
180	20230918	162900	182969869	1960	1960	1960	1960	0
181	20230918	162800	182969869	1960	1960	1960	1960	0
182	20230918	162700	182969869	1960	1960	1960	1960	4611
183	20230918	162600	182969869	1960	1960	1960	1960	0
184	20230918	162500	182969869	1960	1960	1960	1960	0
185	20230918	162400	182969869	1960	1960	1960	1960	0
186	20230918	162300	182969869	1960	1960	1960	1960	0
187	20230918	162200	182969869	1960	1960	1960	1960	0
188	20230918	162100	182969869	1960	1960	1960	1960	0
189	20230918	162000	182969869	1960	1960	1960	1960	0
190	20230918	161900	182969869	1960	1960	1960	1960	0
191	20230918	161800	182969869	1960	1960	1960	1960	0
192	20230918	161700	182969869	1960	1960	1960	1960	0
193	20230918	161600	182969869	1960	1960	1960	1960	0
194	20230918	161500	182969869	1960	1960	1960	1960	0
195	20230918	161400	182969869	1960	1960	1960	1960	0
196	20230918	161300	182969869	1960	1960	1960	1960	0
197	20230918	161200	182969869	1960	1960	1960	1960	0
198	20230918	161100	182969869	1960	1960	1960	1960	0
199	20230918	161000	182969869	1960	1960	1960	1960	0
200	20230918	160900	182969869	1960	1960	1960	1960	0
201	20230918	160800	182969869	1960	1960	1960	1960	0
202	20230918	160700	182969869	1960	1960	1960	1960	0
203	20230918	160600	182969869	1960	1960	1960	1960	0
204	20230918	160500	182969869	1960	1960	1960	1960	0
205	20230918	160400	182969869	1960	1960	1960	1960	0
206	20230918	160300	182969869	1960	1960	1960	1960	0
207	20230918	160200	182969869	1960	1960	1960	1960	0
208	20230918	160100	182969869	1960	1960	1960	1960	0
209	20230918	160000	182969869	1960	1960	1960	1960	0
210	20230918	155900	182969869	1960	1960	1960	1960	0
211	20230918	155800	182969869	1960	1960	1960	1960	0
212	20230918	155700	182969869	1960	1960	1960	1960	4611
213	20230918	155600	182969869	1960	1960	1960	1960	0
214	20230918	155500	182969869	1960	1960	1960	1960	0
215	20230918	155400	182969869	1960	1960	1960	1960	0
216	20230918	155300	182969869	1960	1960	1960	1960	0
217	20230918	155200	182969869	1960	1960	1960	1960	0
218	20230918	155100	182969869	1960	1960	1960	1960	0
219	20230918	155000	182969869	1960	1960	1960	1960	0
220	20230918	154900	182969869	1960	1960	1960	1960	0
221	20230918	154800	182969869	1960	1960	1960	1960	0
222	20230918	154700	182969869	1960	1960	1960	1960	0
223	20230918	154600	182969869	1960	1960	1960	1960	0
224	20230918	154500	182969869	1960	1960	1960	1960	0
225	20230918	154400	182969869	1960	1960	1960	1960	0
226	20230918	154300	182969869	1960	1960	1960	1960	0
227	20230918	154200	182969869	1960	1960	1960	1960	0
228	20230918	154100	182969869	1960	1960	1960	1960	0
229	20230918	154000	182969869	1960	1960	1960	1960	0
230	20230918	153900	182969869	1960	1960	1960	1960	0
231	20230918	153800	182969869	1960	1960	1960	1960	0
232	20230918	153700	182969869	1960	1960	1960	1960	0
233	20230918	153600	182969869	1960	1960	1960	1960	0
234	20230918	153500	182969869	1960	1960	1960	1960	0
235	20230918	153400	182969869	1960	1960	1960	1960	0
236	20230918	153300	182969869	1960	1960	1960	1960	0
237	20230918	153200	182969869	1960	1960	1960	1960	0
238	20230918	153100	182969869	1960	1960	1960	1960	0
239	20230918	153000	182969869	1960	1960	1960	1960	4611
240	20230918	152900	173932309	1960	1960	1960	1960	0
241	20230918	152800	173932309	1960	1960	1960	1960	0
242	20230918	152700	173932309	1960	1960	1960	1960	0
243	20230918	152600	173932309	1960	1960	1960	1960	0
244	20230918	152500	173932309	1960	1960	1960	1960	0
245	20230918	152400	173932309	1960	1960	1960	1960	0
246	20230918	152300	173932309	1960	1960	1960	1960	0
247	20230918	152200	173932309	1960	1960	1960	1960	0
248	20230918	152100	173932309	1960	1960	1960	1960	0
249	20230918	152000	173932309	1960	1960	1960	1960	0
250	20230918	151900	173932309	1960	1960	1960	1960	237
251	20230918	151800	173467789	1960	1962	1962	1960	1011
252	20230918	151700	171486021	1960	1962	1962	1960	1624
253	20230918	151600	168300831	1962	1962	1962	1960	808
254	20230918	151500	166716735	1960	1961	1962	1960	939
255	20230918	151400	164876257	1962	1961	1962	1961	12
256	20230918	151300	164852714	1960	1961	1961	1960	46
257	20230918	151200	164762542	1962	1961	1962	1961	25
258	20230918	151100	164713493	1960	1960	1960	1960	0
259	20230918	151000	164713493	1960	1960	1960	1960	0
260	20230918	150900	164713493	1960	1961	1961	1960	400
261	20230918	150800	163929246	1962	1962	1962	1962	0
262	20230918	150700	163929246	1962	1961	1962	1961	489
263	20230918	150600	162970316	1962	1961	1962	1961	113
264	20230918	150500	162748710	1961	1961	1962	1961	1480
265	20230918	150400	159846380	1963	1963	1963	1963	0
266	20230918	150300	159846380	1963	1962	1963	1961	502
267	20230918	150200	158861516	1962	1963	1963	1962	1050
268	20230918	150100	156801366	1963	1962	1963	1962	1003
269	20230918	150000	154833478	1963	1962	1963	1962	112
270	20230918	145900	154613723	1962	1962	1962	1962	122
271	20230918	145800	154374359	1963	1963	1963	1963	0
272	20230918	145700	154374359	1963	1962	1963	1962	2
273	20230918	145600	154370434	1962	1962	1962	1962	103
274	20230918	145500	154168348	1963	1963	1963	1963	0
275	20230918	145400	154168348	1963	1963	1963	1963	131
276	20230918	145300	153911195	1962	1962	1962	1962	84
277	20230918	145200	153746387	1963	1963	1963	1963	4
278	20230918	145100	153738535	1963	1963	1963	1963	1
279	20230918	145000	153736572	1963	1963	1963	1963	5
280	20230918	144900	153726757	1963	1963	1963	1963	4
281	20230918	144800	153718905	1963	1963	1963	1963	803
282	20230918	144700	152142616	1963	1964	1964	1963	92
283	20230918	144600	151962017	1964	1963	1964	1963	915
284	20230918	144500	150165871	1964	1964	1964	1964	0
285	20230918	144400	150165871	1964	1964	1964	1964	2
286	20230918	144300	150161943	1964	1964	1964	1964	8
287	20230918	144200	150146231	1964	1963	1964	1963	2
288	20230918	144100	150142304	1963	1963	1966	1963	667
289	20230918	144000	148832979	1963	1963	1963	1963	1
290	20230918	143900	148831016	1967	1967	1967	1967	0
291	20230918	143800	148831016	1967	1967	1967	1967	1
292	20230918	143700	148829049	1967	1967	1967	1967	0
293	20230918	143600	148829049	1967	1967	1967	1967	0
294	20230918	143500	148829049	1967	1967	1967	1967	0
295	20230918	143400	148829049	1967	1963	1967	1963	92
296	20230918	143300	148648449	1963	1963	1963	1963	1
297	20230918	143200	148646486	1963	1963	1963	1963	1106
298	20230918	143100	146475408	1963	1963	1963	1963	0
299	20230918	143000	146475408	1963	1963	1963	1963	0
300	20230918	142900	146475408	1963	1964	1964	1963	4851
301	20230918	142800	136951055	1964	1964	1964	1964	1571
302	20230918	142700	133865611	1964	1964	1964	1964	3
303	20230918	142600	133859719	1964	1966	1966	1964	197
304	20230918	142500	133472807	1964	1964	1964	1964	0
305	20230918	142400	133472807	1964	1964	1964	1964	0
306	20230918	142300	133472807	1964	1964	1964	1964	0
307	20230918	142200	133472807	1964	1964	1964	1964	0
308	20230918	142100	133472807	1964	1964	1964	1964	0
309	20230918	142000	133472807	1964	1964	1964	1964	0
310	20230918	141900	133472807	1964	1965	1965	1964	200
311	20230918	141800	133079956	1965	1965	1965	1965	0
312	20230918	141700	133079956	1965	1965	1965	1965	13
313	20230918	141600	133054411	1965	1965	1965	1965	0
314	20230918	141500	133054411	1965	1965	1965	1965	0
315	20230918	141400	133054411	1965	1965	1965	1965	0
316	20230918	141300	133054411	1965	1966	1966	1965	899
317	20230918	141200	131287850	1967	1967	1967	1967	50
318	20230918	141100	131189500	1967	1967	1967	1967	3
319	20230918	141000	131183599	1967	1967	1967	1967	5
320	20230918	140900	131173764	1967	1967	1967	1967	0
321	20230918	140800	131173764	1967	1967	1967	1967	0
322	20230918	140700	131173764	1967	1966	1967	1966	4
323	20230918	140600	131165899	1967	1967	1967	1967	1
324	20230918	140500	131163932	1967	1966	1967	1966	2
325	20230918	140400	131159999	1966	1966	1966	1966	0
326	20230918	140300	131159999	1966	1966	1966	1966	2
327	20230918	140200	131156067	1966	1966	1966	1966	0
328	20230918	140100	131156067	1966	1966	1966	1966	11
329	20230918	140000	131134441	1966	1966	1966	1966	20
330	20230918	135900	131095121	1966	1966	1966	1966	0
331	20230918	135800	131095121	1966	1966	1966	1966	21
332	20230918	135700	131053835	1966	1966	1966	1966	1
333	20230918	135600	131051869	1966	1966	1966	1966	104
334	20230918	135500	130847405	1967	1967	1967	1967	0
335	20230918	135400	130847405	1967	1967	1967	1967	0
336	20230918	135300	130847405	1967	1967	1967	1967	0
337	20230918	135200	130847405	1967	1967	1967	1967	0
338	20230918	135100	130847405	1967	1967	1967	1967	0
339	20230918	135000	130847405	1967	1967	1967	1967	0
340	20230918	134900	130847405	1967	1967	1967	1967	0
341	20230918	134800	130847405	1967	1967	1967	1967	0
342	20230918	134700	130847405	1967	1967	1967	1967	1
343	20230918	134600	130845438	1966	1966	1966	1966	1
344	20230918	134500	130843472	1966	1966	1966	1966	0
345	20230918	134400	130843472	1966	1966	1966	1966	0
346	20230918	134300	130843472	1966	1965	1967	1965	432
347	20230918	134200	129994490	1965	1965	1965	1965	675
348	20230918	134100	128668115	1965	1965	1965	1965	0
349	20230918	134000	128668115	1965	1965	1965	1965	0
350	20230918	133900	128668115	1965	1965	1965	1965	0
351	20230918	133800	128668115	1965	1965	1965	1965	0
352	20230918	133700	128668115	1965	1965	1965	1965	0
353	20230918	133600	128668115	1965	1965	1965	1965	0
354	20230918	133500	128668115	1965	1965	1965	1965	268
355	20230918	133400	128141495	1965	1965	1965	1965	0
356	20230918	133300	128141495	1965	1965	1965	1965	0
357	20230918	133200	128141495	1965	1965	1965	1965	24
358	20230918	133100	128094335	1965	1964	1965	1964	367
359	20230918	133000	127373480	1965	1965	1965	1965	0
360	20230918	132900	127373480	1965	1965	1965	1965	2
361	20230918	132800	127369550	1965	1965	1965	1965	0
362	20230918	132700	127369550	1965	1965	1965	1965	0
363	20230918	132600	127369550	1965	1965	1965	1965	100
364	20230918	132500	127173050	1965	1965	1965	1965	0
365	20230918	132400	127173050	1965	1965	1965	1965	0
366	20230918	132300	127173050	1965	1965	1965	1965	638
367	20230918	132200	125919380	1965	1965	1965	1965	0
368	20230918	132100	125919380	1965	1965	1965	1965	0
369	20230918	132000	125919380	1965	1965	1965	1965	804
370	20230918	131900	124339520	1965	1965	1965	1965	22
371	20230918	131800	124296290	1965	1965	1965	1965	0
372	20230918	131700	124296290	1965	1965	1965	1965	500
373	20230918	131600	123313790	1965	1965	1965	1965	0
374	20230918	131500	123313790	1965	1965	1965	1965	1
375	20230918	131400	123311825	1965	1965	1965	1965	172
376	20230918	131300	122973845	1965	1965	1965	1965	50
377	20230918	131200	122875595	1965	1965	1965	1965	10
378	20230918	131100	122855945	1965	1965	1965	1965	0
379	20230918	131000	122855945	1965	1965	1965	1965	0
380	20230918	130900	122855945	1965	1965	1965	1965	0
381	20230918	130800	122855945	1965	1964	1965	1964	313
382	20230918	130700	122241201	1964	1964	1964	1964	0
383	20230918	130600	122241201	1964	1964	1964	1964	74
384	20230918	130500	122095865	1965	1965	1965	1965	0
385	20230918	130400	122095865	1965	1965	1965	1965	0
386	20230918	130300	122095865	1965	1965	1965	1965	1311
387	20230918	130200	119519750	1965	1965	1965	1965	3012
388	20230918	130100	113601170	1965	1965	1965	1965	89
389	20230918	130000	113426285	1965	1965	1965	1965	0
390	20230918	125900	113426285	1965	1965	1965	1965	0
391	20230918	125800	113426285	1965	1965	1965	1965	11
392	20230918	125700	113404670	1965	1965	1965	1965	0
393	20230918	125600	113404670	1965	1965	1965	1965	350
394	20230918	125500	112716920	1965	1966	1966	1965	7180
395	20230918	125400	98605640	1967	1966	1967	1966	1514
396	20230918	125300	95629106	1967	1967	1967	1967	0
397	20230918	125200	95629106	1967	1967	1967	1967	0
398	20230918	125100	95629106	1967	1968	1968	1967	20
399	20230918	125000	95589764	1967	1967	1967	1967	0
400	20230918	124900	95589764	1967	1967	1967	1967	305
401	20230918	124800	94989829	1967	1968	1968	1967	3477
402	20230918	124700	88149267	1969	1969	1969	1969	10
403	20230918	124600	88129577	1969	1969	1969	1969	3
404	20230918	124500	88123670	1969	1969	1969	1969	0
405	20230918	124400	88123670	1969	1969	1969	1969	80
406	20230918	124300	87966150	1969	1969	1969	1969	25
407	20230918	124200	87916925	1969	1969	1969	1969	0
408	20230918	124100	87916925	1969	1969	1969	1969	0
409	20230918	124000	87916925	1969	1969	1969	1969	0
410	20230918	123900	87916925	1969	1969	1969	1969	10
411	20230918	123800	87897235	1968	1968	1968	1968	0
412	20230918	123700	87897235	1968	1968	1968	1968	659
413	20230918	123600	86600323	1968	1968	1968	1968	500
414	20230918	123500	85616323	1969	1969	1969	1969	0
415	20230918	123400	85616323	1969	1967	1969	1967	2
416	20230918	123300	85612387	1967	1967	1967	1967	0
417	20230918	123200	85612387	1967	1968	1968	1967	250
418	20230918	123100	85120636	1968	1968	1968	1968	1403
419	20230918	123000	82359532	1969	1969	1969	1969	0
420	20230918	122900	82359532	1969	1969	1969	1969	2
421	20230918	122800	82355594	1969	1969	1969	1969	1
422	20230918	122700	82353625	1969	1969	1969	1969	0
423	20230918	122600	82353625	1969	1969	1969	1969	600
424	20230918	122500	81172225	1968	1968	1968	1968	1
425	20230918	122400	81170257	1967	1967	1967	1967	10
426	20230918	122300	81150587	1968	1968	1968	1968	1916
427	20230918	122200	77379899	1968	1968	1968	1968	100
428	20230918	122100	77183099	1969	1969	1969	1969	0
429	20230918	122000	77183099	1969	1970	1970	1969	101
430	20230918	121900	76984229	1970	1970	1970	1970	1
431	20230918	121800	76982259	1968	1968	1968	1968	0
432	20230918	121700	76982259	1968	1968	1968	1968	0
433	20230918	121600	76982259	1968	1968	1969	1968	27
434	20230918	121500	76929122	1968	1968	1968	1968	13
435	20230918	121400	76903538	1969	1969	1969	1969	0
436	20230918	121300	76903538	1969	1969	1969	1969	334
437	20230918	121200	76245892	1970	1970	1970	1970	0
438	20230918	121100	76245892	1970	1970	1970	1970	1033
439	20230918	121000	74210882	1970	1971	1971	1970	371
440	20230918	120900	73479953	1971	1971	1971	1971	0
441	20230918	120800	73479953	1971	1971	1971	1971	0
442	20230918	120700	73479953	1971	1971	1971	1971	0
443	20230918	120600	73479953	1971	1971	1971	1971	0
444	20230918	120500	73479953	1971	1971	1971	1971	80
445	20230918	120400	73322273	1975	1975	1975	1975	0
446	20230918	120300	73322273	1975	1975	1975	1975	11
447	20230918	120200	73300548	1975	1975	1975	1975	0
448	20230918	120100	73300548	1975	1975	1975	1975	27
449	20230918	120000	73247223	1975	1975	1975	1975	0
450	20230918	115900	73247223	1975	1975	1975	1975	10
451	20230918	115800	73227473	1975	1975	1975	1975	0
452	20230918	115700	73227473	1975	1975	1975	1975	0
453	20230918	115600	73227473	1975	1975	1975	1975	0
454	20230918	115500	73227473	1975	1975	1975	1975	10
455	20230918	115400	73207723	1975	1975	1975	1975	0
456	20230918	115300	73207723	1975	1975	1975	1975	0
457	20230918	115200	73207723	1975	1975	1975	1975	55
458	20230918	115100	73099098	1975	1975	1975	1975	0
459	20230918	115000	73099098	1975	1975	1975	1975	0
460	20230918	114900	73099098	1975	1975	1975	1975	0
461	20230918	114800	73099098	1975	1975	1975	1975	0
462	20230918	114700	73099098	1975	1970	1975	1970	2
463	20230918	114600	73095153	1970	1974	1974	1970	571
464	20230918	114500	71969679	1976	1976	1976	1976	1
465	20230918	114400	71967703	1975	1975	1975	1975	101
466	20230918	114300	71768228	1976	1975	1976	1975	2
467	20230918	114200	71764277	1975	1972	1975	1972	100
468	20230918	114100	71566780	1972	1972	1972	1972	145
469	20230918	114000	71280840	1972	1972	1972	1972	10
470	20230918	113900	71261120	1972	1972	1972	1972	0
471	20230918	113800	71261120	1972	1972	1972	1972	0
472	20230918	113700	71261120	1972	1972	1972	1972	5
473	20230918	113600	71251260	1972	1973	1973	1972	7
474	20230918	113500	71237453	1975	1975	1975	1975	1
475	20230918	113400	71235478	1975	1975	1975	1975	1
476	20230918	113300	71233503	1975	1976	1976	1975	19
477	20230918	113200	71195977	1975	1975	1975	1975	0
478	20230918	113100	71195977	1975	1975	1975	1975	0
479	20230918	113000	71195977	1975	1975	1975	1975	0
480	20230918	112900	71195977	1975	1975	1975	1975	0
481	20230918	112800	71195977	1975	1975	1975	1975	0
482	20230918	112700	71195977	1975	1975	1975	1975	1
483	20230918	112600	71194002	1976	1976	1976	1975	7
484	20230918	112500	71180171	1975	1975	1975	1975	35
485	20230918	112400	71111046	1975	1975	1975	1975	1
486	20230918	112300	71109071	1969	1969	1969	1969	0
487	20230918	112200	71109071	1969	1969	1969	1969	0
488	20230918	112100	71109071	1969	1969	1969	1969	0
489	20230918	112000	71109071	1969	1973	1973	1969	1531
490	20230918	111900	68092676	1975	1975	1975	1975	0
491	20230918	111800	68092676	1975	1974	1975	1974	153
492	20230918	111700	67790541	1974	1974	1974	1974	0
493	20230918	111600	67790541	1974	1974	1974	1974	0
494	20230918	111500	67790541	1974	1974	1974	1974	0
495	20230918	111400	67790541	1974	1974	1974	1974	0
496	20230918	111300	67790541	1974	1974	1974	1974	8
497	20230918	111200	67774749	1974	1974	1974	1974	0
498	20230918	111100	67774749	1974	1974	1974	1974	0
499	20230918	111000	67774749	1974	1974	1974	1974	0
500	20230918	110900	67774749	1974	1974	1974	1974	0
501	20230918	110800	67774749	1974	1974	1974	1974	2
502	20230918	110700	67770801	1975	1975	1975	1975	10
503	20230918	110600	67751051	1976	1976	1976	1976	0
504	20230918	110500	67751051	1976	1976	1976	1976	60
505	20230918	110400	67632491	1976	1976	1976	1976	0
506	20230918	110300	67632491	1976	1976	1976	1976	32
507	20230918	110200	67569259	1976	1976	1976	1976	11
508	20230918	110100	67547523	1976	1976	1976	1976	0
509	20230918	110000	67547523	1976	1976	1976	1976	0
510	20230918	105900	67547523	1976	1976	1976	1976	2
511	20230918	105800	67543571	1971	1971	1971	1971	0
512	20230918	105700	67543571	1971	1971	1971	1971	300
513	20230918	105600	66952271	1971	1971	1971	1971	0
514	20230918	105500	66952271	1971	1971	1971	1971	1
515	20230918	105400	66950300	1976	1976	1976	1976	0
516	20230918	105300	66950300	1976	1976	1976	1976	0
517	20230918	105200	66950300	1976	1976	1976	1976	0
518	20230918	105100	66950300	1976	1976	1976	1976	0
519	20230918	105000	66950300	1976	1976	1976	1976	4
520	20230918	104900	66942396	1976	1976	1976	1976	600
521	20230918	104800	65756796	1970	1970	1970	1970	0
522	20230918	104700	65756796	1970	1970	1970	1970	301
523	20230918	104600	65163826	1976	1976	1976	1976	0
524	20230918	104500	65163826	1976	1976	1976	1976	0
525	20230918	104400	65163826	1976	1976	1976	1976	0
526	20230918	104300	65163826	1976	1976	1976	1976	0
527	20230918	104200	65163826	1976	1976	1976	1976	0
528	20230918	104100	65163826	1976	1976	1976	1976	0
529	20230918	104000	65163826	1976	1976	1976	1976	1
530	20230918	103900	65161850	1977	1977	1977	1977	0
531	20230918	103800	65161850	1977	1977	1977	1977	0
532	20230918	103700	65161850	1977	1977	1977	1977	50
533	20230918	103600	65063000	1978	1978	1978	1978	1
534	20230918	103500	65061022	1979	1979	1979	1979	0
535	20230918	103400	65061022	1979	1979	1979	1979	0
536	20230918	103300	65061022	1979	1968	1979	1968	2
537	20230918	103200	65057075	1968	1975	1979	1968	129
538	20230918	103100	64802914	1974	1974	1974	1974	0
539	20230918	103000	64802914	1974	1974	1974	1974	0
540	20230918	102900	64802914	1974	1974	1975	1974	3576
541	20230918	102800	57742315	1973	1973	1973	1973	0
542	20230918	102700	57742315	1973	1968	1973	1968	7
543	20230918	102600	57728534	1968	1968	1968	1968	0
544	20230918	102500	57728534	1968	1968	1968	1967	3
545	20230918	102400	57722631	1968	1968	1968	1968	10
546	20230918	102300	57702951	1968	1968	1968	1968	1494
547	20230918	102200	54762759	1969	1969	1969	1969	40
548	20230918	102100	54683999	1969	1969	1969	1969	0
549	20230918	102000	54683999	1969	1969	1969	1969	0
550	20230918	101900	54683999	1969	1969	1969	1969	393
551	20230918	101800	53910182	1969	1969	1969	1969	0
552	20230918	101700	53910182	1969	1969	1969	1969	0
553	20230918	101600	53910182	1969	1969	1969	1969	587
554	20230918	101500	52754379	1969	1969	1969	1969	0
555	20230918	101400	52754379	1969	1968	1969	1968	201
556	20230918	101300	52358810	1968	1968	1968	1968	0
557	20230918	101200	52358810	1968	1969	1969	1968	10
558	20230918	101100	52339122	1968	1968	1969	1968	1153
559	20230918	101000	50069965	1969	1969	1969	1969	0
560	20230918	100900	50069965	1969	1969	1969	1969	1143
561	20230918	100800	47819398	1969	1969	1969	1969	11
562	20230918	100700	47797739	1969	1969	1969	1969	8
563	20230918	100600	47781987	1969	1968	1969	1968	7
564	20230918	100500	47768205	1968	1968	1968	1968	44
565	20230918	100400	47681613	1969	1969	1969	1969	40
566	20230918	100300	47602853	1969	1969	1969	1969	0
567	20230918	100200	47602853	1969	1969	1969	1969	50
568	20230918	100100	47504403	1968	1968	1968	1968	2
569	20230918	100000	47500467	1968	1968	1968	1968	0
570	20230918	095900	47500467	1968	1968	1968	1968	4
571	20230918	095800	47492595	1968	1969	1969	1968	450
572	20230918	095700	46606945	1969	1969	1969	1969	0
573	20230918	095600	46606945	1969	1969	1969	1969	3
574	20230918	095500	46601038	1969	1969	1969	1969	0
575	20230918	095400	46601038	1969	1970	1970	1969	2336
576	20230918	095300	42000014	1970	1973	1973	1970	2567
577	20230918	095200	36940725	1973	1974	1974	1973	2040
578	20230918	095100	32915797	1975	1974	1975	1974	805
579	20230918	095000	31326015	1974	1974	1974	1974	100
580	20230918	094900	31128615	1974	1975	1975	1974	27
581	20230918	094800	31075297	1974	1974	1974	1974	220
582	20230918	094700	30641017	1974	1975	1975	1974	21
583	20230918	094600	30599562	1974	1974	1974	1974	316
584	20230918	094500	29975778	1975	1975	1975	1975	5
585	20230918	094400	29965903	1972	1973	1973	1972	1626
586	20230918	094300	26758632	1975	1975	1975	1975	0
587	20230918	094200	26758632	1975	1975	1975	1975	0
588	20230918	094100	26758632	1975	1975	1975	1975	5
589	20230918	094000	26748757	1975	1975	1975	1975	0
590	20230918	093900	26748757	1975	1975	1975	1975	41
591	20230918	093800	26667782	1973	1973	1973	1973	282
592	20230918	093700	26111396	1973	1973	1973	1973	581
593	20230918	093600	24965083	1972	1972	1972	1972	185
594	20230918	093500	24600263	1973	1973	1973	1973	528
595	20230918	093400	23558519	1975	1975	1975	1975	1
596	20230918	093300	23556544	1972	1975	1975	1972	146
597	20230918	093200	23268613	1975	1972	1975	1972	123
598	20230918	093100	23026051	1975	1975	1975	1975	190
599	20230918	093000	22650801	1977	1977	1977	1977	5
600	20230918	092900	22640916	1977	1977	1977	1977	0
601	20230918	092800	22640916	1977	1977	1977	1977	0
602	20230918	092700	22640916	1977	1977	1977	1977	10
603	20230918	092600	22621146	1977	1971	1977	1971	154
604	20230918	092500	22317606	1970	1970	1970	1970	0
605	20230918	092400	22317606	1970	1975	1975	1970	1000
606	20230918	092300	20344707	1975	1975	1975	1975	0
607	20230918	092200	20344707	1975	1975	1975	1975	0
608	20230918	092100	20344707	1975	1975	1975	1975	77
609	20230918	092000	20192632	1975	1976	1976	1975	121
610	20230918	091900	19953540	1976	1977	1977	1976	3731
611	20230918	091800	12580918	1977	1978	1978	1977	868
612	20230918	091700	10864737	1978	1978	1978	1978	105
613	20230918	091600	10657047	1978	1978	1978	1978	450
614	20230918	091500	9766947	1978	1980	1980	1978	192
615	20230918	091400	9387151	1980	1980	1980	1980	0
616	20230918	091300	9387151	1980	1980	1980	1980	120
617	20230918	091200	9149551	1980	1980	1980	1980	530
618	20230918	091100	8100151	1980	1980	1980	1980	0
619	20230918	091000	8100151	1980	1980	1980	1980	39
620	20230918	090900	8022931	1980	1980	1980	1980	0
621	20230918	090800	8022931	1980	1980	1980	1980	49
622	20230918	090700	7925911	1980	1973	1984	1973	1508
623	20230918	090600	4941768	1971	1985	1985	1971	11
624	20230918	090500	4919947	1988	1988	1988	1988	0
625	20230918	090400	4919947	1988	1976	1988	1976	100
626	20230918	090300	4721863	1971	1971	1971	1971	28
627	20230918	090200	4666675	1964	1970	1970	1963	227
628	20230918	090100	4220748	1972	1972	1972	1972	350
629	20230918	090000	3530548	1972	1957	1972	1957	1804