KissMeData/095910/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194300	102379725	1954	1954	1954	1954	1087
3	20230919	194200	102379725	1954	1954	1954	1954	0
4	20230919	194100	102379725	1954	1954	1954	1954	0
5	20230919	194000	102379725	1954	1954	1954	1954	0
6	20230919	193900	102379725	1954	1954	1954	1954	0
7	20230919	193800	102379725	1954	1954	1954	1954	0
8	20230919	193700	102379725	1954	1954	1954	1954	0
9	20230919	193600	102379725	1954	1954	1954	1954	0
10	20230919	193500	102379725	1954	1954	1954	1954	0
11	20230919	193400	102379725	1954	1954	1954	1954	0
12	20230919	193300	102379725	1954	1954	1954	1954	0
13	20230919	193200	102379725	1954	1954	1954	1954	0
14	20230919	193100	102379725	1954	1954	1954	1954	0
15	20230919	193000	102379725	1954	1954	1954	1954	0
16	20230919	192900	102379725	1954	1954	1954	1954	0
17	20230919	192800	102379725	1954	1954	1954	1954	0
18	20230919	192700	102379725	1954	1954	1954	1954	0
19	20230919	192600	102379725	1954	1954	1954	1954	0
20	20230919	192500	102379725	1954	1954	1954	1954	0
21	20230919	192400	102379725	1954	1954	1954	1954	0
22	20230919	192300	102379725	1954	1954	1954	1954	0
23	20230919	192200	102379725	1954	1954	1954	1954	0
24	20230919	192100	102379725	1954	1954	1954	1954	0
25	20230919	192000	102379725	1954	1954	1954	1954	0
26	20230919	191900	102379725	1954	1954	1954	1954	0
27	20230919	191800	102379725	1954	1954	1954	1954	0
28	20230919	191700	102379725	1954	1954	1954	1954	0
29	20230919	191600	102379725	1954	1954	1954	1954	0
30	20230919	191500	102379725	1954	1954	1954	1954	0
31	20230919	191400	102379725	1954	1954	1954	1954	0
32	20230919	191300	102379725	1954	1954	1954	1954	1087
33	20230919	191200	102379725	1954	1954	1954	1954	0
34	20230919	191100	102379725	1954	1954	1954	1954	0
35	20230919	191000	102379725	1954	1954	1954	1954	0
36	20230919	190900	102379725	1954	1954	1954	1954	0
37	20230919	190800	102379725	1954	1954	1954	1954	0
38	20230919	190700	102379725	1954	1954	1954	1954	0
39	20230919	190600	102379725	1954	1954	1954	1954	0
40	20230919	190500	102379725	1954	1954	1954	1954	0
41	20230919	190400	102379725	1954	1954	1954	1954	0
42	20230919	190300	102379725	1954	1954	1954	1954	0
43	20230919	190200	102379725	1954	1954	1954	1954	0
44	20230919	190100	102379725	1954	1954	1954	1954	0
45	20230919	190000	102379725	1954	1954	1954	1954	0
46	20230919	185900	102379725	1954	1954	1954	1954	0
47	20230919	185800	102379725	1954	1954	1954	1954	0
48	20230919	185700	102379725	1954	1954	1954	1954	0
49	20230919	185600	102379725	1954	1954	1954	1954	0
50	20230919	185500	102379725	1954	1954	1954	1954	0
51	20230919	185400	102379725	1954	1954	1954	1954	0
52	20230919	185300	102379725	1954	1954	1954	1954	0
53	20230919	185200	102379725	1954	1954	1954	1954	0
54	20230919	185100	102379725	1954	1954	1954	1954	0
55	20230919	185000	102379725	1954	1954	1954	1954	0
56	20230919	184900	102379725	1954	1954	1954	1954	0
57	20230919	184800	102379725	1954	1954	1954	1954	0
58	20230919	184700	102379725	1954	1954	1954	1954	0
59	20230919	184600	102379725	1954	1954	1954	1954	0
60	20230919	184500	102379725	1954	1954	1954	1954	0
61	20230919	184400	102379725	1954	1954	1954	1954	0
62	20230919	184300	102379725	1954	1954	1954	1954	1087
63	20230919	184200	102379725	1954	1954	1954	1954	0
64	20230919	184100	102379725	1954	1954	1954	1954	0
65	20230919	184000	102379725	1954	1954	1954	1954	0
66	20230919	183900	102379725	1954	1954	1954	1954	0
67	20230919	183800	102379725	1954	1954	1954	1954	0
68	20230919	183700	102379725	1954	1954	1954	1954	0
69	20230919	183600	102379725	1954	1954	1954	1954	0
70	20230919	183500	102379725	1954	1954	1954	1954	0
71	20230919	183400	102379725	1954	1954	1954	1954	0
72	20230919	183300	102379725	1954	1954	1954	1954	0
73	20230919	183200	102379725	1954	1954	1954	1954	0
74	20230919	183100	102379725	1954	1954	1954	1954	0
75	20230919	183000	102379725	1954	1954	1954	1954	0
76	20230919	182900	102379725	1954	1954	1954	1954	0
77	20230919	182800	102379725	1954	1954	1954	1954	0
78	20230919	182700	102379725	1954	1954	1954	1954	0
79	20230919	182600	102379725	1954	1954	1954	1954	0
80	20230919	182500	102379725	1954	1954	1954	1954	0
81	20230919	182400	102379725	1954	1954	1954	1954	0
82	20230919	182300	102379725	1954	1954	1954	1954	0
83	20230919	182200	102379725	1954	1954	1954	1954	0
84	20230919	182100	102379725	1954	1954	1954	1954	0
85	20230919	182000	102379725	1954	1954	1954	1954	0
86	20230919	181900	102379725	1954	1954	1954	1954	0
87	20230919	181800	102379725	1954	1954	1954	1954	0
88	20230919	181700	102379725	1954	1954	1954	1954	0
89	20230919	181600	102379725	1954	1954	1954	1954	0
90	20230919	181500	102379725	1954	1954	1954	1954	0
91	20230919	181400	102379725	1954	1954	1954	1954	0
92	20230919	181300	102379725	1954	1954	1954	1954	1087
93	20230919	181200	102379725	1954	1954	1954	1954	0
94	20230919	181100	102379725	1954	1954	1954	1954	0
95	20230919	181000	102379725	1954	1954	1954	1954	0
96	20230919	180900	102379725	1954	1954	1954	1954	0
97	20230919	180800	102379725	1954	1954	1954	1954	0
98	20230919	180700	102379725	1954	1954	1954	1954	0
99	20230919	180600	102379725	1954	1954	1954	1954	0
100	20230919	180500	102379725	1954	1954	1954	1954	0
101	20230919	180400	102379725	1954	1954	1954	1954	0
102	20230919	180300	102379725	1954	1954	1954	1954	0
103	20230919	180200	102379725	1954	1954	1954	1954	0
104	20230919	180100	102379725	1954	1954	1954	1954	0
105	20230919	180000	102379725	1954	1954	1954	1954	0
106	20230919	175900	102379725	1954	1954	1954	1954	0
107	20230919	175800	102379725	1954	1954	1954	1954	0
108	20230919	175700	102379725	1954	1954	1954	1954	0
109	20230919	175600	102379725	1954	1954	1954	1954	0
110	20230919	175500	102379725	1954	1954	1954	1954	0
111	20230919	175400	102379725	1954	1954	1954	1954	0
112	20230919	175300	102379725	1954	1954	1954	1954	0
113	20230919	175200	102379725	1954	1954	1954	1954	0
114	20230919	175100	102379725	1954	1954	1954	1954	0
115	20230919	175000	102379725	1954	1954	1954	1954	0
116	20230919	174900	102379725	1954	1954	1954	1954	0
117	20230919	174800	102379725	1954	1954	1954	1954	0
118	20230919	174700	102379725	1954	1954	1954	1954	0
119	20230919	174600	102379725	1954	1954	1954	1954	0
120	20230919	174500	102379725	1954	1954	1954	1954	0
121	20230919	174400	102379725	1954	1954	1954	1954	0
122	20230919	174300	102379725	1954	1954	1954	1954	1087
123	20230919	174200	102379725	1954	1954	1954	1954	0
124	20230919	174100	102379725	1954	1954	1954	1954	0
125	20230919	174000	102379725	1954	1954	1954	1954	0
126	20230919	173900	102379725	1954	1954	1954	1954	0
127	20230919	173800	102379725	1954	1954	1954	1954	0
128	20230919	173700	102379725	1954	1954	1954	1954	0
129	20230919	173600	102379725	1954	1954	1954	1954	0
130	20230919	173500	102379725	1954	1954	1954	1954	0
131	20230919	173400	102379725	1954	1954	1954	1954	0
132	20230919	173300	102379725	1954	1954	1954	1954	0
133	20230919	173200	102379725	1954	1954	1954	1954	0
134	20230919	173100	102379725	1954	1954	1954	1954	0
135	20230919	173000	102379725	1954	1954	1954	1954	0
136	20230919	172900	102379725	1954	1954	1954	1954	0
137	20230919	172800	102379725	1954	1954	1954	1954	0
138	20230919	172700	102379725	1954	1954	1954	1954	0
139	20230919	172600	102379725	1954	1954	1954	1954	0
140	20230919	172500	102379725	1954	1954	1954	1954	0
141	20230919	172400	102379725	1954	1954	1954	1954	0
142	20230919	172300	102379725	1954	1954	1954	1954	0
143	20230919	172200	102379725	1954	1954	1954	1954	0
144	20230919	172100	102379725	1954	1954	1954	1954	0
145	20230919	172000	102379725	1954	1954	1954	1954	0
146	20230919	171900	102379725	1954	1954	1954	1954	0
147	20230919	171800	102379725	1954	1954	1954	1954	0
148	20230919	171700	102379725	1954	1954	1954	1954	0
149	20230919	171600	102379725	1954	1954	1954	1954	0
150	20230919	171500	102379725	1954	1954	1954	1954	0
151	20230919	171400	102379725	1954	1954	1954	1954	0
152	20230919	171300	102379725	1954	1954	1954	1954	1087
153	20230919	171200	102379725	1954	1954	1954	1954	0
154	20230919	171100	102379725	1954	1954	1954	1954	0
155	20230919	171000	102379725	1954	1954	1954	1954	0
156	20230919	170900	102379725	1954	1954	1954	1954	0
157	20230919	170800	102379725	1954	1954	1954	1954	0
158	20230919	170700	102379725	1954	1954	1954	1954	0
159	20230919	170600	102379725	1954	1954	1954	1954	0
160	20230919	170500	102379725	1954	1954	1954	1954	0
161	20230919	170400	102379725	1954	1954	1954	1954	0
162	20230919	170300	102379725	1954	1954	1954	1954	0
163	20230919	170200	102379725	1954	1954	1954	1954	0
164	20230919	170100	102379725	1954	1954	1954	1954	0
165	20230919	170000	102379725	1954	1954	1954	1954	0
166	20230919	165900	102379725	1954	1954	1954	1954	0
167	20230919	165800	102379725	1954	1954	1954	1954	0
168	20230919	165700	102379725	1954	1954	1954	1954	0
169	20230919	165600	102379725	1954	1954	1954	1954	0
170	20230919	165500	102379725	1954	1954	1954	1954	0
171	20230919	165400	102379725	1954	1954	1954	1954	0
172	20230919	165300	102379725	1954	1954	1954	1954	0
173	20230919	165200	102379725	1954	1954	1954	1954	0
174	20230919	165100	102379725	1954	1954	1954	1954	0
175	20230919	165000	102379725	1954	1954	1954	1954	0
176	20230919	164900	102379725	1954	1954	1954	1954	0
177	20230919	164800	102379725	1954	1954	1954	1954	0
178	20230919	164700	102379725	1954	1954	1954	1954	0
179	20230919	164600	102379725	1954	1954	1954	1954	0
180	20230919	164500	102379725	1954	1954	1954	1954	0
181	20230919	164400	102379725	1954	1954	1954	1954	0
182	20230919	164300	102379725	1954	1954	1954	1954	1087
183	20230919	164200	102379725	1954	1954	1954	1954	0
184	20230919	164100	102379725	1954	1954	1954	1954	0
185	20230919	164000	102379725	1954	1954	1954	1954	0
186	20230919	163900	102379725	1954	1954	1954	1954	0
187	20230919	163800	102379725	1954	1954	1954	1954	0
188	20230919	163700	102379725	1954	1954	1954	1954	0
189	20230919	163600	102379725	1954	1954	1954	1954	0
190	20230919	163500	102379725	1954	1954	1954	1954	0
191	20230919	163400	102379725	1954	1954	1954	1954	0
192	20230919	163300	102379725	1954	1954	1954	1954	0
193	20230919	163200	102379725	1954	1954	1954	1954	0
194	20230919	163100	102379725	1954	1954	1954	1954	0
195	20230919	163000	102379725	1954	1954	1954	1954	0
196	20230919	162900	102379725	1954	1954	1954	1954	0
197	20230919	162800	102379725	1954	1954	1954	1954	0
198	20230919	162700	102379725	1954	1954	1954	1954	0
199	20230919	162600	102379725	1954	1954	1954	1954	0
200	20230919	162500	102379725	1954	1954	1954	1954	0
201	20230919	162400	102379725	1954	1954	1954	1954	0
202	20230919	162300	102379725	1954	1954	1954	1954	0
203	20230919	162200	102379725	1954	1954	1954	1954	0
204	20230919	162100	102379725	1954	1954	1954	1954	0
205	20230919	162000	102379725	1954	1954	1954	1954	0
206	20230919	161900	102379725	1954	1954	1954	1954	0
207	20230919	161800	102379725	1954	1954	1954	1954	0
208	20230919	161700	102379725	1954	1954	1954	1954	0
209	20230919	161600	102379725	1954	1954	1954	1954	0
210	20230919	161500	102379725	1954	1954	1954	1954	0
211	20230919	161400	102379725	1954	1954	1954	1954	0
212	20230919	161300	102379725	1954	1954	1954	1954	1087
213	20230919	161200	102379725	1954	1954	1954	1954	0
214	20230919	161100	102379725	1954	1954	1954	1954	0
215	20230919	161000	102379725	1954	1954	1954	1954	0
216	20230919	160900	102379725	1954	1954	1954	1954	0
217	20230919	160800	102379725	1954	1954	1954	1954	0
218	20230919	160700	102379725	1954	1954	1954	1954	0
219	20230919	160600	102379725	1954	1954	1954	1954	0
220	20230919	160500	102379725	1954	1954	1954	1954	0
221	20230919	160400	102379725	1954	1954	1954	1954	0
222	20230919	160300	102379725	1954	1954	1954	1954	0
223	20230919	160200	102379725	1954	1954	1954	1954	0
224	20230919	160100	102379725	1954	1954	1954	1954	0
225	20230919	160000	102379725	1954	1954	1954	1954	0
226	20230919	155900	102379725	1954	1954	1954	1954	0
227	20230919	155800	102379725	1954	1954	1954	1954	0
228	20230919	155700	102379725	1954	1954	1954	1954	0
229	20230919	155600	102379725	1954	1954	1954	1954	0
230	20230919	155500	102379725	1954	1954	1954	1954	0
231	20230919	155400	102379725	1954	1954	1954	1954	0
232	20230919	155300	102379725	1954	1954	1954	1954	0
233	20230919	155200	102379725	1954	1954	1954	1954	0
234	20230919	155100	102379725	1954	1954	1954	1954	0
235	20230919	155000	102379725	1954	1954	1954	1954	0
236	20230919	154900	102379725	1954	1954	1954	1954	0
237	20230919	154800	102379725	1954	1954	1954	1954	0
238	20230919	154700	102379725	1954	1954	1954	1954	0
239	20230919	154600	102379725	1954	1954	1954	1954	0
240	20230919	154500	102379725	1954	1954	1954	1954	0
241	20230919	154400	102379725	1954	1954	1954	1954	0
242	20230919	154300	102379725	1954	1954	1954	1954	1087
243	20230919	154200	102379725	1954	1954	1954	1954	0
244	20230919	154100	102379725	1954	1954	1954	1954	0
245	20230919	154000	102379725	1954	1954	1954	1954	0
246	20230919	153900	102379725	1954	1954	1954	1954	0
247	20230919	153800	102379725	1954	1954	1954	1954	0
248	20230919	153700	102379725	1954	1954	1954	1954	0
249	20230919	153600	102379725	1954	1954	1954	1954	0
250	20230919	153500	102379725	1954	1954	1954	1954	0
251	20230919	153400	102379725	1954	1954	1954	1954	0
252	20230919	153300	102379725	1954	1954	1954	1954	0
253	20230919	153200	102379725	1954	1954	1954	1954	0
254	20230919	153100	102379725	1954	1954	1954	1954	0
255	20230919	153000	102379725	1954	1954	1954	1954	1087
256	20230919	152900	100255727	1960	1960	1960	1960	0
257	20230919	152800	100255727	1960	1960	1960	1960	0
258	20230919	152700	100255727	1960	1960	1960	1960	0
259	20230919	152600	100255727	1960	1960	1960	1960	0
260	20230919	152500	100255727	1960	1960	1960	1960	0
261	20230919	152400	100255727	1960	1960	1960	1960	0
262	20230919	152300	100255727	1960	1960	1960	1960	0
263	20230919	152200	100255727	1960	1960	1960	1960	0
264	20230919	152100	100255727	1960	1960	1960	1960	0
265	20230919	152000	100255727	1960	1960	1960	1960	0
266	20230919	151900	100255727	1960	1959	1960	1955	219
267	20230919	151800	99827448	1960	1960	1960	1960	50
268	20230919	151700	99729448	1960	1960	1960	1960	0
269	20230919	151600	99729448	1960	1959	1960	1959	36
270	20230919	151500	99658891	1960	1960	1960	1960	0
271	20230919	151400	99658891	1960	1960	1960	1960	26
272	20230919	151300	99607931	1960	1960	1960	1960	0
273	20230919	151200	99607931	1960	1960	1960	1960	0
274	20230919	151100	99607931	1960	1960	1960	1960	72
275	20230919	151000	99466811	1960	1960	1960	1960	0
276	20230919	150900	99466811	1960	1960	1960	1959	55
277	20230919	150800	99359013	1960	1960	1960	1960	9
278	20230919	150700	99341373	1961	1961	1961	1961	0
279	20230919	150600	99341373	1961	1961	1961	1961	0
280	20230919	150500	99341373	1961	1961	1961	1961	0
281	20230919	150400	99341373	1961	1961	1961	1961	1
282	20230919	150300	99339412	1961	1961	1961	1961	0
283	20230919	150200	99339412	1961	1961	1961	1961	3
284	20230919	150100	99333529	1954	1954	1954	1954	0
285	20230919	150000	99333529	1954	1954	1954	1954	5
286	20230919	145900	99323759	1954	1954	1954	1954	26
287	20230919	145800	99272955	1954	1957	1957	1954	40
288	20230919	145700	99194758	1961	1961	1961	1961	0
289	20230919	145600	99194758	1961	1955	1961	1955	33
290	20230919	145500	99130237	1956	1959	1959	1956	23
291	20230919	145400	99085195	1961	1959	1961	1959	15
292	20230919	145300	99055804	1959	1959	1960	1959	26
293	20230919	145200	99004869	1960	1960	1960	1959	21
294	20230919	145100	98963724	1961	1959	1961	1959	16
295	20230919	145000	98932378	1959	1959	1960	1959	28
296	20230919	144900	98877520	1960	1955	1962	1955	324
297	20230919	144800	98242100	1955	1955	1955	1955	25
298	20230919	144700	98193225	1955	1956	1956	1955	17
299	20230919	144600	98159988	1957	1957	1957	1957	26
300	20230919	144500	98109106	1957	1958	1958	1957	23
301	20230919	144400	98064093	1961	1959	1961	1959	22
302	20230919	144300	98020972	1960	1957	1961	1957	751
303	20230919	144200	96548979	1957	1955	1957	1955	448
304	20230919	144100	95672323	1955	1955	1955	1955	21
305	20230919	144000	95631268	1955	1954	1955	1954	581
306	20230919	143900	94495989	1957	1954	1957	1954	26
307	20230919	143800	94445182	1957	1954	1957	1954	17
308	20230919	143700	94411961	1954	1954	1954	1954	66
309	20230919	143600	94282997	1960	1954	1960	1954	11
310	20230919	143500	94261497	1954	1954	1954	1954	15
311	20230919	143400	94232187	1954	1954	1954	1954	0
312	20230919	143300	94232187	1954	1954	1954	1954	0
313	20230919	143200	94232187	1954	1954	1954	1954	211
314	20230919	143100	93819893	1955	1955	1955	1955	5
315	20230919	143000	93810118	1955	1955	1955	1955	71
316	20230919	142900	93671313	1955	1955	1955	1955	116
317	20230919	142800	93444533	1955	1955	1955	1955	5
318	20230919	142700	93434758	1956	1956	1956	1956	56
319	20230919	142600	93325222	1959	1958	1959	1957	148
320	20230919	142500	93035438	1960	1960	1960	1960	0
321	20230919	142400	93035438	1960	1956	1960	1956	53
322	20230919	142300	92931765	1957	1958	1958	1957	71
323	20230919	142200	92792816	1960	1956	1960	1956	449
324	20230919	142100	91914567	1957	1959	1959	1957	55
325	20230919	142000	91806929	1958	1959	1959	1958	52
326	20230919	141900	91705063	1960	1960	1960	1960	0
327	20230919	141800	91705063	1960	1960	1960	1960	100
328	20230919	141700	91509063	1960	1957	1960	1957	252
329	20230919	141600	91015317	1958	1958	1958	1958	0
330	20230919	141500	91015317	1958	1957	1958	1957	49
331	20230919	141400	90919423	1958	1959	1959	1958	3
332	20230919	141300	90913548	1960	1956	1960	1956	399
333	20230919	141200	90132583	1955	1955	1955	1955	0
334	20230919	141100	90132583	1955	1955	1955	1955	0
335	20230919	141000	90132583	1955	1955	1955	1955	51
336	20230919	140900	90032878	1955	1955	1955	1955	0
337	20230919	140800	90032878	1955	1955	1955	1955	51
338	20230919	140700	89933173	1957	1957	1957	1957	0
339	20230919	140600	89933173	1957	1956	1957	1955	701
340	20230919	140500	88562705	1957	1956	1957	1956	52
341	20230919	140400	88460992	1957	1957	1957	1957	1
342	20230919	140300	88459035	1957	1957	1957	1957	102
343	20230919	140200	88259421	1956	1957	1957	1956	2
344	20230919	140100	88255508	1956	1956	1956	1956	51
345	20230919	140000	88155752	1957	1957	1957	1957	2
346	20230919	135900	88151838	1957	1957	1957	1957	0
347	20230919	135800	88151838	1957	1956	1957	1956	52
348	20230919	135700	88050125	1957	1957	1957	1957	2
349	20230919	135600	88046211	1957	1957	1957	1957	0
350	20230919	135500	88046211	1957	1956	1957	1956	52
351	20230919	135400	87944498	1957	1956	1957	1956	80
352	20230919	135300	87788017	1956	1956	1956	1956	51
353	20230919	135200	87688261	1957	1956	1957	1956	549
354	20230919	135100	86614367	1956	1956	1956	1956	45
355	20230919	135000	86526347	1955	1955	1955	1955	101
356	20230919	134900	86328892	1954	1954	1954	1954	51
357	20230919	134800	86229238	1955	1954	1955	1954	102
358	20230919	134700	86029928	1954	1954	1954	1954	0
359	20230919	134600	86029928	1954	1954	1954	1954	51
360	20230919	134500	85930274	1954	1954	1954	1954	0
361	20230919	134400	85930274	1954	1954	1954	1954	51
362	20230919	134300	85830620	1957	1957	1957	1957	0
363	20230919	134200	85830620	1957	1957	1957	1957	0
364	20230919	134100	85830620	1957	1957	1957	1957	0
365	20230919	134000	85830620	1957	1954	1957	1954	357
366	20230919	133900	85132124	1954	1954	1954	1954	0
367	20230919	133800	85132124	1954	1954	1954	1954	516
368	20230919	133700	84123860	1954	1954	1954	1954	0
369	20230919	133600	84123860	1954	1954	1954	1954	251
370	20230919	133500	83633406	1954	1954	1954	1954	0
371	20230919	133400	83633406	1954	1954	1954	1954	0
372	20230919	133300	83633406	1954	1954	1954	1954	61
373	20230919	133200	83514212	1954	1954	1954	1954	0
374	20230919	133100	83514212	1954	1954	1954	1954	1
375	20230919	133000	83512258	1954	1955	1955	1954	51
376	20230919	132900	83412598	1954	1954	1954	1954	0
377	20230919	132800	83412598	1954	1954	1954	1954	247
378	20230919	132700	82929960	1954	1954	1954	1954	51
379	20230919	132600	82830306	1954	1954	1954	1954	6
380	20230919	132500	82818582	1956	1956	1956	1956	0
381	20230919	132400	82818582	1956	1956	1956	1956	1193
382	20230919	132300	80485074	1956	1956	1956	1956	0
383	20230919	132200	80485074	1956	1956	1956	1956	0
384	20230919	132100	80485074	1956	1956	1956	1956	51
385	20230919	132000	80385318	1957	1957	1957	1957	0
386	20230919	131900	80385318	1957	1957	1957	1957	0
387	20230919	131800	80385318	1957	1956	1957	1956	52
388	20230919	131700	80283605	1956	1956	1956	1956	1
389	20230919	131600	80281649	1956	1956	1956	1956	0
390	20230919	131500	80281649	1956	1956	1956	1956	51
391	20230919	131400	80181893	1956	1956	1956	1956	0
392	20230919	131300	80181893	1956	1956	1956	1956	0
393	20230919	131200	80181893	1956	1956	1956	1956	51
394	20230919	131100	80082137	1956	1956	1956	1956	0
395	20230919	131000	80082137	1956	1956	1956	1956	0
396	20230919	130900	80082137	1956	1956	1956	1956	51
397	20230919	130800	79982381	1956	1956	1956	1956	0
398	20230919	130700	79982381	1956	1956	1956	1956	0
399	20230919	130600	79982381	1956	1955	1956	1955	349
400	20230919	130500	79299788	1956	1956	1956	1956	0
401	20230919	130400	79299788	1956	1956	1956	1956	0
402	20230919	130300	79299788	1956	1954	1956	1954	14
403	20230919	130200	79272428	1954	1955	1955	1954	51
404	20230919	130100	79172773	1954	1954	1954	1954	0
405	20230919	130000	79172773	1954	1954	1954	1954	45
406	20230919	125900	79084843	1955	1955	1955	1955	6
407	20230919	125800	79073113	1955	1955	1955	1955	1000
408	20230919	125700	77118113	1955	1955	1955	1955	51
409	20230919	125600	77018408	1956	1956	1956	1956	0
410	20230919	125500	77018408	1956	1956	1956	1956	155
411	20230919	125400	76715228	1955	1955	1955	1955	51
412	20230919	125300	76615523	1956	1956	1956	1956	0
413	20230919	125200	76615523	1956	1956	1956	1956	0
414	20230919	125100	76615523	1956	1956	1956	1956	0
415	20230919	125000	76615523	1956	1957	1957	1956	71
416	20230919	124900	76476627	1955	1955	1955	1955	0
417	20230919	124800	76476627	1955	1955	1955	1955	0
418	20230919	124700	76476627	1955	1955	1955	1955	51
419	20230919	124600	76376922	1955	1955	1955	1955	0
420	20230919	124500	76376922	1955	1955	1955	1955	566
421	20230919	124400	75270392	1955	1955	1955	1955	51
422	20230919	124300	75170687	1955	1955	1955	1955	0
423	20230919	124200	75170687	1955	1955	1955	1955	0
424	20230919	124100	75170687	1955	1955	1955	1955	52
425	20230919	124000	75069027	1955	1955	1955	1955	0
426	20230919	123900	75069027	1955	1955	1955	1955	0
427	20230919	123800	75069027	1955	1955	1955	1955	51
428	20230919	123700	74969322	1955	1955	1955	1955	0
429	20230919	123600	74969322	1955	1955	1955	1955	51
430	20230919	123500	74869617	1955	1955	1955	1955	451
431	20230919	123400	73987912	1957	1957	1957	1957	0
432	20230919	123300	73987912	1957	1957	1957	1957	0
433	20230919	123200	73987912	1957	1957	1957	1957	51
434	20230919	123100	73888105	1957	1957	1957	1957	0
435	20230919	123000	73888105	1957	1957	1957	1957	0
436	20230919	122900	73888105	1957	1957	1957	1957	0
437	20230919	122800	73888105	1957	1957	1957	1957	51
438	20230919	122700	73788298	1954	1954	1954	1954	41
439	20230919	122600	73708184	1956	1956	1956	1956	10
440	20230919	122500	73688624	1957	1957	1957	1957	0
441	20230919	122400	73688624	1957	1958	1958	1957	52
442	20230919	122300	73586850	1960	1960	1960	1960	0
443	20230919	122200	73586850	1960	1954	1960	1954	3
444	20230919	122100	73580976	1957	1957	1957	1957	0
445	20230919	122000	73580976	1957	1957	1957	1957	50
446	20230919	121900	73483126	1959	1959	1959	1959	0
447	20230919	121800	73483126	1959	1959	1959	1959	0
448	20230919	121700	73483126	1959	1959	1959	1959	3
449	20230919	121600	73477249	1954	1954	1954	1954	51
450	20230919	121500	73377595	1954	1954	1954	1954	0
451	20230919	121400	73377595	1954	1954	1954	1954	0
452	20230919	121300	73377595	1954	1954	1954	1954	51
453	20230919	121200	73277941	1953	1953	1953	1953	0
454	20230919	121100	73277941	1953	1953	1953	1953	0
455	20230919	121000	73277941	1953	1953	1953	1953	51
456	20230919	120900	73178338	1953	1955	1955	1953	26
457	20230919	120800	73127541	1955	1956	1956	1955	10
458	20230919	120700	73107986	1957	1958	1958	1957	15
459	20230919	120600	73078626	1958	1958	1958	1958	0
460	20230919	120500	73078626	1958	1958	1958	1958	0
461	20230919	120400	73078626	1958	1959	1959	1958	57
462	20230919	120300	72967014	1953	1953	1953	1953	0
463	20230919	120200	72967014	1953	1953	1953	1953	0
464	20230919	120100	72967014	1953	1953	1953	1953	51
465	20230919	120000	72867411	1953	1954	1954	1953	24
466	20230919	115900	72820533	1955	1956	1956	1955	25
467	20230919	115800	72771634	1957	1957	1957	1956	22
468	20230919	115700	72728600	1960	1960	1960	1960	0
469	20230919	115600	72728600	1960	1957	1960	1953	554
470	20230919	115500	71646420	1960	1960	1960	1960	0
471	20230919	115400	71646420	1960	1960	1960	1960	0
472	20230919	115300	71646420	1960	1957	1960	1957	50
473	20230919	115200	71548567	1958	1959	1959	1958	2
474	20230919	115100	71544650	1960	1960	1960	1960	0
475	20230919	115000	71544650	1960	1960	1960	1960	0
476	20230919	114900	71544650	1960	1960	1960	1960	0
477	20230919	114800	71544650	1960	1955	1960	1954	92
478	20230919	114700	71364869	1956	1957	1957	1956	4
479	20230919	114600	71357043	1958	1958	1958	1958	7
480	20230919	114500	71343337	1960	1960	1960	1960	0
481	20230919	114400	71343337	1960	1960	1960	1960	255
482	20230919	114300	70843537	1960	1958	1960	1958	52
483	20230919	114200	70741719	1960	1958	1960	1958	15
484	20230919	114100	70712347	1960	1960	1960	1958	62
485	20230919	114000	70590947	1958	1956	1960	1956	1634
486	20230919	113900	67391390	1958	1954	1958	1954	14
487	20230919	113800	67364028	1953	1953	1953	1953	6
488	20230919	113700	67352310	1957	1953	1957	1953	6
489	20230919	113600	67340588	1953	1956	1956	1953	155
490	20230919	113500	67037573	1953	1953	1953	1953	2
491	20230919	113400	67033667	1954	1953	1954	1953	4
492	20230919	113300	67025853	1953	1954	1954	1953	63
493	20230919	113200	66902799	1954	1957	1957	1954	3
494	20230919	113100	66896934	1954	1954	1955	1954	54
495	20230919	113000	66791417	1957	1958	1958	1956	8
496	20230919	112900	66775758	1958	1954	1958	1954	49
497	20230919	112800	66680004	1955	1956	1956	1955	3
498	20230919	112700	66674137	1957	1957	1957	1957	1
499	20230919	112600	66672180	1958	1958	1958	1958	240
500	20230919	112500	66202260	1958	1957	1958	1957	301
501	20230919	112400	65613202	1956	1956	1956	1956	51
502	20230919	112300	65513446	1957	1956	1957	1955	506
503	20230919	112200	64523714	1957	1957	1957	1957	1
504	20230919	112100	64521757	1958	1956	1958	1956	52
505	20230919	112000	64420043	1957	1957	1957	1957	0
506	20230919	111900	64420043	1957	1958	1959	1957	151
507	20230919	111800	64124433	1960	1960	1960	1960	1
508	20230919	111700	64122473	1960	1960	1960	1960	1
509	20230919	111600	64120513	1956	1956	1956	1956	50
510	20230919	111500	64022713	1958	1958	1958	1958	1
511	20230919	111400	64020755	1957	1957	1957	1957	2
512	20230919	111300	64016841	1959	1959	1959	1959	1
513	20230919	111200	64014882	1956	1956	1956	1956	51
514	20230919	111100	63915126	1957	1957	1957	1957	2
515	20230919	111000	63911212	1960	1953	1960	1953	1960
516	20230919	110900	60082716	1953	1953	1953	1953	171
517	20230919	110800	59748753	1953	1953	1953	1953	51
518	20230919	110700	59649150	1953	1953	1953	1953	0
519	20230919	110600	59649150	1953	1953	1953	1953	51
520	20230919	110500	59549547	1955	1955	1955	1955	1
521	20230919	110400	59547592	1955	1955	1955	1955	2
522	20230919	110300	59543682	1953	1953	1953	1953	51
523	20230919	110200	59444079	1955	1955	1955	1955	0
524	20230919	110100	59444079	1955	1955	1955	1955	50
525	20230919	110000	59346329	1956	1956	1956	1956	0
526	20230919	105900	59346329	1956	1953	1956	1952	4504
527	20230919	105800	50552607	1954	1954	1954	1954	466
528	20230919	105700	49642043	1954	1954	1954	1954	0
529	20230919	105600	49642043	1954	1954	1954	1954	51
530	20230919	105500	49542389	1954	1954	1954	1954	0
531	20230919	105400	49542389	1954	1954	1954	1954	0
532	20230919	105300	49542389	1954	1954	1954	1954	51
533	20230919	105200	49442735	1954	1954	1954	1954	0
534	20230919	105100	49442735	1954	1954	1954	1954	0
535	20230919	105000	49442735	1954	1954	1954	1954	51
536	20230919	104900	49343081	1954	1954	1954	1954	0
537	20230919	104800	49343081	1954	1954	1954	1954	0
538	20230919	104700	49343081	1954	1955	1955	1954	51
539	20230919	104600	49243424	1955	1955	1955	1955	0
540	20230919	104500	49243424	1955	1955	1955	1955	0
541	20230919	104400	49243424	1955	1955	1955	1955	51
542	20230919	104300	49143719	1955	1955	1955	1955	0
543	20230919	104200	49143719	1955	1955	1955	1955	57
544	20230919	104100	49032284	1955	1955	1955	1954	289
545	20230919	104000	48467290	1955	1956	1956	1955	150
546	20230919	103900	48174030	1956	1956	1956	1956	0
547	20230919	103800	48174030	1956	1957	1957	1956	93
548	20230919	103700	47992121	1957	1957	1957	1957	68
549	20230919	103600	47859045	1957	1955	1957	1955	34
550	20230919	103500	47792553	1955	1954	1955	1954	52
551	20230919	103400	47690944	1954	1954	1954	1954	58
552	20230919	103300	47577612	1954	1953	1954	1953	243
553	20230919	103200	47102832	1954	1953	1954	1953	52
554	20230919	103100	47001275	1954	1954	1954	1954	1
555	20230919	103000	46999321	1954	1953	1954	1953	52
556	20230919	102900	46897763	1954	1953	1954	1953	241
557	20230919	102800	46427086	1953	1953	1953	1953	135
558	20230919	102700	46163431	1954	1954	1954	1954	350
559	20230919	102600	45479531	1954	1955	1955	1954	182
560	20230919	102500	45123853	1955	1955	1955	1955	3
561	20230919	102400	45117988	1955	1955	1955	1955	0
562	20230919	102300	45117988	1955	1954	1955	1954	18
563	20230919	102200	45082815	1954	1954	1955	1954	78
564	20230919	102100	44930393	1954	1953	1954	1953	410
565	20230919	102000	44129270	1953	1953	1953	1953	18
566	20230919	101900	44094116	1953	1953	1953	1953	69
567	20230919	101800	43959359	1953	1952	1953	1952	462
568	20230919	101700	43057315	1952	1952	1952	1952	51
569	20230919	101600	42957763	1954	1953	1954	1953	2840
570	20230919	101500	37411143	1954	1954	1954	1954	7
571	20230919	101400	37397465	1954	1954	1954	1954	0
572	20230919	101300	37397465	1954	1954	1954	1954	51
573	20230919	101200	37297811	1954	1954	1954	1954	0
574	20230919	101100	37297811	1954	1954	1954	1954	457
575	20230919	101000	36404833	1955	1955	1955	1955	0
576	20230919	100900	36404833	1955	1955	1955	1955	346
577	20230919	100800	35728403	1955	1955	1955	1955	0
578	20230919	100700	35728403	1955	1954	1955	1954	53
579	20230919	100600	35624839	1954	1954	1954	1954	100
580	20230919	100500	35429439	1955	1955	1955	1955	100
581	20230919	100400	35233939	1954	1954	1954	1954	51
582	20230919	100300	35134285	1954	1953	1954	1953	763
583	20230919	100200	33643425	1953	1953	1953	1953	48
584	20230919	100100	33549681	1954	1955	1955	1954	6
585	20230919	100000	33537954	1955	1955	1955	1955	26
586	20230919	095900	33487124	1954	1953	1954	1953	430
587	20230919	095800	32646922	1953	1953	1953	1953	51
588	20230919	095700	32547319	1955	1955	1955	1955	0
589	20230919	095600	32547319	1955	1954	1955	1954	1494
590	20230919	095500	29628033	1954	1954	1954	1954	51
591	20230919	095400	29528379	1955	1955	1955	1955	0
592	20230919	095300	29528379	1955	1955	1955	1955	0
593	20230919	095200	29528379	1955	1955	1955	1955	0
594	20230919	095100	29528379	1955	1955	1955	1955	42
595	20230919	095000	29446269	1954	1954	1954	1954	19
596	20230919	094900	29409143	1954	1954	1954	1954	0
597	20230919	094800	29409143	1954	1954	1954	1954	369
598	20230919	094700	28688117	1954	1954	1954	1954	0
599	20230919	094600	28688117	1954	1954	1954	1954	16
600	20230919	094500	28656853	1954	1954	1954	1954	108
601	20230919	094400	28445821	1954	1957	1957	1954	4014
602	20230919	094300	20598779	1957	1957	1957	1957	185
603	20230919	094200	20236734	1957	1957	1957	1957	0
604	20230919	094100	20236734	1957	1957	1957	1957	0
605	20230919	094000	20236734	1957	1957	1957	1957	0
606	20230919	093900	20236734	1957	1957	1957	1957	16
607	20230919	093800	20205422	1957	1959	1959	1955	157
608	20230919	093700	19898120	1957	1957	1957	1957	12
609	20230919	093600	19874636	1959	1959	1959	1959	52
610	20230919	093500	19772768	1959	1957	1959	1956	165
611	20230919	093400	19450011	1959	1959	1959	1959	2
612	20230919	093300	19446093	1956	1956	1956	1956	220
613	20230919	093200	19015773	1956	1957	1957	1956	1582
614	20230919	093100	15921309	1959	1959	1959	1959	0
615	20230919	093000	15921309	1959	1957	1959	1957	34
616	20230919	092900	15854769	1957	1957	1957	1957	17
617	20230919	092800	15821500	1957	1960	1960	1957	541
618	20230919	092700	14762751	1960	1960	1960	1958	517
619	20230919	092600	13749439	1958	1958	1958	1958	13
620	20230919	092500	13723985	1958	1958	1958	1958	0
621	20230919	092400	13723985	1958	1958	1958	1958	0
622	20230919	092300	13723985	1958	1958	1958	1958	291
623	20230919	092200	13154207	1958	1958	1959	1958	207
624	20230919	092100	12748900	1960	1958	1960	1958	468
625	20230919	092000	11831654	1960	1959	1961	1958	20
626	20230919	091900	11792485	1962	1958	1962	1958	319
627	20230919	091800	11166775	1962	1962	1962	1962	0
628	20230919	091700	11166775	1962	1961	1962	1959	521
629	20230919	091600	10145616	1964	1964	1964	1964	0
630	20230919	091500	10145616	1964	1964	1964	1964	0
631	20230919	091400	10145616	1964	1960	1964	1960	574
632	20230919	091300	9020572	1960	1962	1962	1960	43
633	20230919	091200	8936273	1964	1964	1964	1962	16
634	20230919	091100	8904871	1964	1964	1964	1964	0
635	20230919	091000	8904871	1964	1964	1964	1964	0
636	20230919	090900	8904871	1964	1959	1964	1958	53
637	20230919	090800	8800996	1960	1960	1960	1960	2
638	20230919	090700	8797076	1964	1963	1964	1963	16
639	20230919	090600	8765667	1964	1964	1964	1964	1
640	20230919	090500	8763703	1965	1960	1965	1960	107
641	20230919	090400	8553468	1965	1959	1965	1959	422
642	20230919	090300	7724923	1959	1959	1959	1959	6
643	20230919	090200	7713169	1964	1957	1964	1956	569
644	20230919	090100	6600057	1965	1964	1965	1964	1679
645	20230919	090000	3300826	1965	1953	1965	1953	1690