KissMeData/198440/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201400	176765251	1951	1951	1951	1951	1132
3	20230907	201300	176765251	1951	1951	1951	1951	0
4	20230907	201200	176765251	1951	1951	1951	1951	0
5	20230907	201100	176765251	1951	1951	1951	1951	0
6	20230907	201000	176765251	1951	1951	1951	1951	0
7	20230907	200900	176765251	1951	1951	1951	1951	0
8	20230907	200800	176765251	1951	1951	1951	1951	0
9	20230907	200700	176765251	1951	1951	1951	1951	0
10	20230907	200600	176765251	1951	1951	1951	1951	0
11	20230907	200500	176765251	1951	1951	1951	1951	0
12	20230907	200400	176765251	1951	1951	1951	1951	0
13	20230907	200300	176765251	1951	1951	1951	1951	0
14	20230907	200200	176765251	1951	1951	1951	1951	0
15	20230907	200100	176765251	1951	1951	1951	1951	0
16	20230907	200000	176765251	1951	1951	1951	1951	0
17	20230907	195900	176765251	1951	1951	1951	1951	0
18	20230907	195800	176765251	1951	1951	1951	1951	0
19	20230907	195700	176765251	1951	1951	1951	1951	0
20	20230907	195600	176765251	1951	1951	1951	1951	0
21	20230907	195500	176765251	1951	1951	1951	1951	0
22	20230907	195400	176765251	1951	1951	1951	1951	0
23	20230907	195300	176765251	1951	1951	1951	1951	0
24	20230907	195200	176765251	1951	1951	1951	1951	0
25	20230907	195100	176765251	1951	1951	1951	1951	0
26	20230907	195000	176765251	1951	1951	1951	1951	0
27	20230907	194900	176765251	1951	1951	1951	1951	0
28	20230907	194800	176765251	1951	1951	1951	1951	0
29	20230907	194700	176765251	1951	1951	1951	1951	0
30	20230907	194600	176765251	1951	1951	1951	1951	0
31	20230907	194500	176765251	1951	1951	1951	1951	0
32	20230907	194400	176765251	1951	1951	1951	1951	1132
33	20230907	194300	176765251	1951	1951	1951	1951	0
34	20230907	194200	176765251	1951	1951	1951	1951	0
35	20230907	194100	176765251	1951	1951	1951	1951	0
36	20230907	194000	176765251	1951	1951	1951	1951	0
37	20230907	193900	176765251	1951	1951	1951	1951	0
38	20230907	193800	176765251	1951	1951	1951	1951	0
39	20230907	193700	176765251	1951	1951	1951	1951	0
40	20230907	193600	176765251	1951	1951	1951	1951	0
41	20230907	193500	176765251	1951	1951	1951	1951	0
42	20230907	193400	176765251	1951	1951	1951	1951	0
43	20230907	193300	176765251	1951	1951	1951	1951	0
44	20230907	193200	176765251	1951	1951	1951	1951	0
45	20230907	193100	176765251	1951	1951	1951	1951	0
46	20230907	193000	176765251	1951	1951	1951	1951	0
47	20230907	192900	176765251	1951	1951	1951	1951	0
48	20230907	192800	176765251	1951	1951	1951	1951	0
49	20230907	192700	176765251	1951	1951	1951	1951	0
50	20230907	192600	176765251	1951	1951	1951	1951	0
51	20230907	192500	176765251	1951	1951	1951	1951	0
52	20230907	192400	176765251	1951	1951	1951	1951	0
53	20230907	192300	176765251	1951	1951	1951	1951	0
54	20230907	192200	176765251	1951	1951	1951	1951	0
55	20230907	192100	176765251	1951	1951	1951	1951	0
56	20230907	192000	176765251	1951	1951	1951	1951	0
57	20230907	191900	176765251	1951	1951	1951	1951	0
58	20230907	191800	176765251	1951	1951	1951	1951	0
59	20230907	191700	176765251	1951	1951	1951	1951	0
60	20230907	191600	176765251	1951	1951	1951	1951	0
61	20230907	191500	176765251	1951	1951	1951	1951	0
62	20230907	191400	176765251	1951	1951	1951	1951	1132
63	20230907	191300	176765251	1951	1951	1951	1951	0
64	20230907	191200	176765251	1951	1951	1951	1951	0
65	20230907	191100	176765251	1951	1951	1951	1951	0
66	20230907	191000	176765251	1951	1951	1951	1951	0
67	20230907	190900	176765251	1951	1951	1951	1951	0
68	20230907	190800	176765251	1951	1951	1951	1951	0
69	20230907	190700	176765251	1951	1951	1951	1951	0
70	20230907	190600	176765251	1951	1951	1951	1951	0
71	20230907	190500	176765251	1951	1951	1951	1951	0
72	20230907	190400	176765251	1951	1951	1951	1951	0
73	20230907	190300	176765251	1951	1951	1951	1951	0
74	20230907	190200	176765251	1951	1951	1951	1951	0
75	20230907	190100	176765251	1951	1951	1951	1951	0
76	20230907	190000	176765251	1951	1951	1951	1951	0
77	20230907	185900	176765251	1951	1951	1951	1951	0
78	20230907	185800	176765251	1951	1951	1951	1951	0
79	20230907	185700	176765251	1951	1951	1951	1951	0
80	20230907	185600	176765251	1951	1951	1951	1951	0
81	20230907	185500	176765251	1951	1951	1951	1951	0
82	20230907	185400	176765251	1951	1951	1951	1951	0
83	20230907	185300	176765251	1951	1951	1951	1951	0
84	20230907	185200	176765251	1951	1951	1951	1951	0
85	20230907	185100	176765251	1951	1951	1951	1951	0
86	20230907	185000	176765251	1951	1951	1951	1951	0
87	20230907	184900	176765251	1951	1951	1951	1951	0
88	20230907	184800	176765251	1951	1951	1951	1951	0
89	20230907	184700	176765251	1951	1951	1951	1951	0
90	20230907	184600	176765251	1951	1951	1951	1951	0
91	20230907	184500	176765251	1951	1951	1951	1951	0
92	20230907	184400	176765251	1951	1951	1951	1951	1132
93	20230907	184300	176765251	1951	1951	1951	1951	0
94	20230907	184200	176765251	1951	1951	1951	1951	0
95	20230907	184100	176765251	1951	1951	1951	1951	0
96	20230907	184000	176765251	1951	1951	1951	1951	0
97	20230907	183900	176765251	1951	1951	1951	1951	0
98	20230907	183800	176765251	1951	1951	1951	1951	0
99	20230907	183700	176765251	1951	1951	1951	1951	0
100	20230907	183600	176765251	1951	1951	1951	1951	0
101	20230907	183500	176765251	1951	1951	1951	1951	0
102	20230907	183400	176765251	1951	1951	1951	1951	0
103	20230907	183300	176765251	1951	1951	1951	1951	0
104	20230907	183200	176765251	1951	1951	1951	1951	0
105	20230907	183100	176765251	1951	1951	1951	1951	0
106	20230907	183000	176765251	1951	1951	1951	1951	0
107	20230907	182900	176765251	1951	1951	1951	1951	0
108	20230907	182800	176765251	1951	1951	1951	1951	0
109	20230907	182700	176765251	1951	1951	1951	1951	0
110	20230907	182600	176765251	1951	1951	1951	1951	0
111	20230907	182500	176765251	1951	1951	1951	1951	0
112	20230907	182400	176765251	1951	1951	1951	1951	0
113	20230907	182300	176765251	1951	1951	1951	1951	0
114	20230907	182200	176765251	1951	1951	1951	1951	0
115	20230907	182100	176765251	1951	1951	1951	1951	0
116	20230907	182000	176765251	1951	1951	1951	1951	0
117	20230907	181900	176765251	1951	1951	1951	1951	0
118	20230907	181800	176765251	1951	1951	1951	1951	0
119	20230907	181700	176765251	1951	1951	1951	1951	0
120	20230907	181600	176765251	1951	1951	1951	1951	0
121	20230907	181500	176765251	1951	1951	1951	1951	0
122	20230907	181400	176765251	1951	1951	1951	1951	1132
123	20230907	181300	176765251	1951	1951	1951	1951	0
124	20230907	181200	176765251	1951	1951	1951	1951	0
125	20230907	181100	176765251	1951	1951	1951	1951	0
126	20230907	181000	176765251	1951	1951	1951	1951	0
127	20230907	180900	176765251	1951	1951	1951	1951	0
128	20230907	180800	176765251	1951	1951	1951	1951	0
129	20230907	180700	176765251	1951	1951	1951	1951	0
130	20230907	180600	176765251	1951	1951	1951	1951	0
131	20230907	180500	176765251	1951	1951	1951	1951	0
132	20230907	180400	176765251	1951	1951	1951	1951	0
133	20230907	180300	176765251	1951	1951	1951	1951	0
134	20230907	180200	176765251	1951	1951	1951	1951	0
135	20230907	180100	176765251	1951	1951	1951	1951	0
136	20230907	180000	176765251	1951	1951	1951	1951	0
137	20230907	175900	176765251	1951	1951	1951	1951	0
138	20230907	175800	176765251	1951	1951	1951	1951	0
139	20230907	175700	176765251	1951	1951	1951	1951	0
140	20230907	175600	176765251	1951	1951	1951	1951	0
141	20230907	175500	176765251	1951	1951	1951	1951	0
142	20230907	175400	176765251	1951	1951	1951	1951	0
143	20230907	175300	176765251	1951	1951	1951	1951	0
144	20230907	175200	176765251	1951	1951	1951	1951	0
145	20230907	175100	176765251	1951	1951	1951	1951	0
146	20230907	175000	176765251	1951	1951	1951	1951	0
147	20230907	174900	176765251	1951	1951	1951	1951	0
148	20230907	174800	176765251	1951	1951	1951	1951	0
149	20230907	174700	176765251	1951	1951	1951	1951	0
150	20230907	174600	176765251	1951	1951	1951	1951	0
151	20230907	174500	176765251	1951	1951	1951	1951	0
152	20230907	174400	176765251	1951	1951	1951	1951	1132
153	20230907	174300	176765251	1951	1951	1951	1951	0
154	20230907	174200	176765251	1951	1951	1951	1951	0
155	20230907	174100	176765251	1951	1951	1951	1951	0
156	20230907	174000	176765251	1951	1951	1951	1951	0
157	20230907	173900	176765251	1951	1951	1951	1951	0
158	20230907	173800	176765251	1951	1951	1951	1951	0
159	20230907	173700	176765251	1951	1951	1951	1951	0
160	20230907	173600	176765251	1951	1951	1951	1951	0
161	20230907	173500	176765251	1951	1951	1951	1951	0
162	20230907	173400	176765251	1951	1951	1951	1951	0
163	20230907	173300	176765251	1951	1951	1951	1951	0
164	20230907	173200	176765251	1951	1951	1951	1951	0
165	20230907	173100	176765251	1951	1951	1951	1951	0
166	20230907	173000	176765251	1951	1951	1951	1951	0
167	20230907	172900	176765251	1951	1951	1951	1951	0
168	20230907	172800	176765251	1951	1951	1951	1951	0
169	20230907	172700	176765251	1951	1951	1951	1951	0
170	20230907	172600	176765251	1951	1951	1951	1951	0
171	20230907	172500	176765251	1951	1951	1951	1951	0
172	20230907	172400	176765251	1951	1951	1951	1951	0
173	20230907	172300	176765251	1951	1951	1951	1951	0
174	20230907	172200	176765251	1951	1951	1951	1951	0
175	20230907	172100	176765251	1951	1951	1951	1951	0
176	20230907	172000	176765251	1951	1951	1951	1951	0
177	20230907	171900	176765251	1951	1951	1951	1951	0
178	20230907	171800	176765251	1951	1951	1951	1951	0
179	20230907	171700	176765251	1951	1951	1951	1951	0
180	20230907	171600	176765251	1951	1951	1951	1951	0
181	20230907	171500	176765251	1951	1951	1951	1951	0
182	20230907	171400	176765251	1951	1951	1951	1951	1132
183	20230907	171300	176765251	1951	1951	1951	1951	0
184	20230907	171200	176765251	1951	1951	1951	1951	0
185	20230907	171100	176765251	1951	1951	1951	1951	0
186	20230907	171000	176765251	1951	1951	1951	1951	0
187	20230907	170900	176765251	1951	1951	1951	1951	0
188	20230907	170800	176765251	1951	1951	1951	1951	0
189	20230907	170700	176765251	1951	1951	1951	1951	0
190	20230907	170600	176765251	1951	1951	1951	1951	0
191	20230907	170500	176765251	1951	1951	1951	1951	0
192	20230907	170400	176765251	1951	1951	1951	1951	0
193	20230907	170300	176765251	1951	1951	1951	1951	0
194	20230907	170200	176765251	1951	1951	1951	1951	0
195	20230907	170100	176765251	1951	1951	1951	1951	0
196	20230907	170000	176765251	1951	1951	1951	1951	0
197	20230907	165900	176765251	1951	1951	1951	1951	0
198	20230907	165800	176765251	1951	1951	1951	1951	0
199	20230907	165700	176765251	1951	1951	1951	1951	0
200	20230907	165600	176765251	1951	1951	1951	1951	0
201	20230907	165500	176765251	1951	1951	1951	1951	0
202	20230907	165400	176765251	1951	1951	1951	1951	0
203	20230907	165300	176765251	1951	1951	1951	1951	0
204	20230907	165200	176765251	1951	1951	1951	1951	0
205	20230907	165100	176765251	1951	1951	1951	1951	0
206	20230907	165000	176765251	1951	1951	1951	1951	0
207	20230907	164900	176765251	1951	1951	1951	1951	0
208	20230907	164800	176765251	1951	1951	1951	1951	0
209	20230907	164700	176765251	1951	1951	1951	1951	0
210	20230907	164600	176765251	1951	1951	1951	1951	0
211	20230907	164500	176765251	1951	1951	1951	1951	0
212	20230907	164400	176765251	1951	1951	1951	1951	1132
213	20230907	164300	176765251	1951	1951	1951	1951	0
214	20230907	164200	176765251	1951	1951	1951	1951	0
215	20230907	164100	176765251	1951	1951	1951	1951	0
216	20230907	164000	176765251	1951	1951	1951	1951	0
217	20230907	163900	176765251	1951	1951	1951	1951	0
218	20230907	163800	176765251	1951	1951	1951	1951	0
219	20230907	163700	176765251	1951	1951	1951	1951	0
220	20230907	163600	176765251	1951	1951	1951	1951	0
221	20230907	163500	176765251	1951	1951	1951	1951	0
222	20230907	163400	176765251	1951	1951	1951	1951	0
223	20230907	163300	176765251	1951	1951	1951	1951	0
224	20230907	163200	176765251	1951	1951	1951	1951	0
225	20230907	163100	176765251	1951	1951	1951	1951	0
226	20230907	163000	176765251	1951	1951	1951	1951	0
227	20230907	162900	176765251	1951	1951	1951	1951	0
228	20230907	162800	176765251	1951	1951	1951	1951	0
229	20230907	162700	176765251	1951	1951	1951	1951	0
230	20230907	162600	176765251	1951	1951	1951	1951	0
231	20230907	162500	176765251	1951	1951	1951	1951	0
232	20230907	162400	176765251	1951	1951	1951	1951	0
233	20230907	162300	176765251	1951	1951	1951	1951	0
234	20230907	162200	176765251	1951	1951	1951	1951	0
235	20230907	162100	176765251	1951	1951	1951	1951	0
236	20230907	162000	176765251	1951	1951	1951	1951	0
237	20230907	161900	176765251	1951	1951	1951	1951	0
238	20230907	161800	176765251	1951	1951	1951	1951	0
239	20230907	161700	176765251	1951	1951	1951	1951	0
240	20230907	161600	176765251	1951	1951	1951	1951	0
241	20230907	161500	176765251	1951	1951	1951	1951	0
242	20230907	161400	176765251	1951	1951	1951	1951	1132
243	20230907	161300	176765251	1951	1951	1951	1951	0
244	20230907	161200	176765251	1951	1951	1951	1951	0
245	20230907	161100	176765251	1951	1951	1951	1951	0
246	20230907	161000	176765251	1951	1951	1951	1951	0
247	20230907	160900	176765251	1951	1951	1951	1951	0
248	20230907	160800	176765251	1951	1951	1951	1951	0
249	20230907	160700	176765251	1951	1951	1951	1951	0
250	20230907	160600	176765251	1951	1951	1951	1951	0
251	20230907	160500	176765251	1951	1951	1951	1951	0
252	20230907	160400	176765251	1951	1951	1951	1951	0
253	20230907	160300	176765251	1951	1951	1951	1951	0
254	20230907	160200	176765251	1951	1951	1951	1951	0
255	20230907	160100	176765251	1951	1951	1951	1951	0
256	20230907	160000	176765251	1951	1951	1951	1951	0
257	20230907	155900	176765251	1951	1951	1951	1951	0
258	20230907	155800	176765251	1951	1951	1951	1951	0
259	20230907	155700	176765251	1951	1951	1951	1951	0
260	20230907	155600	176765251	1951	1951	1951	1951	0
261	20230907	155500	176765251	1951	1951	1951	1951	0
262	20230907	155400	176765251	1951	1951	1951	1951	0
263	20230907	155300	176765251	1951	1951	1951	1951	0
264	20230907	155200	176765251	1951	1951	1951	1951	0
265	20230907	155100	176765251	1951	1951	1951	1951	0
266	20230907	155000	176765251	1951	1951	1951	1951	0
267	20230907	154900	176765251	1951	1951	1951	1951	0
268	20230907	154800	176765251	1951	1951	1951	1951	0
269	20230907	154700	176765251	1951	1951	1951	1951	0
270	20230907	154600	176765251	1951	1951	1951	1951	0
271	20230907	154500	176765251	1951	1951	1951	1951	0
272	20230907	154400	176765251	1951	1951	1951	1951	1132
273	20230907	154300	176765251	1951	1951	1951	1951	0
274	20230907	154200	176765251	1951	1951	1951	1951	0
275	20230907	154100	176765251	1951	1951	1951	1951	0
276	20230907	154000	176765251	1951	1951	1951	1951	0
277	20230907	153900	176765251	1951	1951	1951	1951	0
278	20230907	153800	176765251	1951	1951	1951	1951	0
279	20230907	153700	176765251	1951	1951	1951	1951	0
280	20230907	153600	176765251	1951	1951	1951	1951	0
281	20230907	153500	176765251	1951	1951	1951	1951	0
282	20230907	153400	176765251	1951	1951	1951	1951	0
283	20230907	153300	176765251	1951	1951	1951	1951	0
284	20230907	153200	176765251	1951	1951	1951	1951	0
285	20230907	153100	176765251	1951	1951	1951	1951	0
286	20230907	153000	176765251	1951	1951	1951	1951	1132
287	20230907	152900	174556719	1949	1949	1949	1949	0
288	20230907	152800	174556719	1949	1949	1949	1949	0
289	20230907	152700	174556719	1949	1949	1949	1949	0
290	20230907	152600	174556719	1949	1949	1949	1949	0
291	20230907	152500	174556719	1949	1949	1949	1949	0
292	20230907	152400	174556719	1949	1949	1949	1949	0
293	20230907	152300	174556719	1949	1949	1949	1949	0
294	20230907	152200	174556719	1949	1949	1949	1949	0
295	20230907	152100	174556719	1949	1949	1949	1949	0
296	20230907	152000	174556719	1949	1949	1949	1949	0
297	20230907	151900	174556719	1949	1949	1949	1949	0
298	20230907	151800	174556719	1949	1949	1949	1949	6
299	20230907	151700	174545025	1945	1945	1945	1945	302
300	20230907	151600	173957635	1944	1944	1944	1944	194
301	20230907	151500	173580499	1944	1944	1944	1944	88
302	20230907	151400	173409427	1944	1944	1944	1944	2
303	20230907	151300	173405539	1944	1944	1944	1944	25
304	20230907	151200	173356939	1944	1944	1944	1944	0
305	20230907	151100	173356939	1944	1945	1945	1944	2147
306	20230907	151000	169181171	1944	1945	1945	1944	760
307	20230907	150900	167703680	1947	1947	1947	1947	0
308	20230907	150800	167703680	1947	1947	1947	1947	0
309	20230907	150700	167703680	1947	1947	1947	1947	490
310	20230907	150600	166749650	1947	1947	1947	1947	0
311	20230907	150500	166749650	1947	1947	1947	1947	719
312	20230907	150400	165349757	1947	1947	1947	1947	0
313	20230907	150300	165349757	1947	1947	1947	1947	0
314	20230907	150200	165349757	1947	1947	1947	1947	0
315	20230907	150100	165349757	1947	1947	1947	1947	8
316	20230907	150000	165334181	1947	1947	1947	1947	2
317	20230907	145900	165330287	1947	1947	1947	1947	1
318	20230907	145800	165328340	1945	1947	1947	1945	156
319	20230907	145700	165024913	1947	1947	1947	1947	1
320	20230907	145600	165022966	1947	1944	1947	1944	1508
321	20230907	145500	162091411	1944	1944	1944	1944	0
322	20230907	145400	162091411	1944	1944	1944	1944	1100
323	20230907	145300	159953011	1947	1947	1947	1947	5
324	20230907	145200	159943276	1949	1949	1949	1949	1
325	20230907	145100	159941327	1945	1949	1949	1945	632
326	20230907	145000	158712075	1945	1945	1945	1945	20
327	20230907	144900	158673175	1945	1948	1948	1945	16
328	20230907	144800	158642037	1945	1945	1945	1945	10
329	20230907	144700	158622587	1949	1949	1949	1949	0
330	20230907	144600	158622587	1949	1949	1949	1949	1
331	20230907	144500	158620638	1945	1945	1945	1945	4489
332	20230907	144400	149889533	1946	1946	1946	1946	332
333	20230907	144300	149243461	1946	1946	1946	1946	0
334	20230907	144200	149243461	1946	1946	1946	1946	0
335	20230907	144100	149243461	1946	1946	1946	1946	0
336	20230907	144000	149243461	1946	1949	1949	1946	14
337	20230907	143900	149216184	1946	1946	1946	1946	110
338	20230907	143800	149002124	1946	1946	1946	1946	281
339	20230907	143700	148455298	1946	1946	1946	1946	0
340	20230907	143600	148455298	1946	1946	1946	1946	0
341	20230907	143500	148455298	1946	1946	1946	1946	1419
342	20230907	143400	145693924	1946	1946	1946	1946	0
343	20230907	143300	145693924	1946	1946	1946	1946	1
344	20230907	143200	145691978	1946	1946	1946	1946	0
345	20230907	143100	145691978	1946	1946	1946	1946	20
346	20230907	143000	145653058	1945	1945	1945	1945	1527
347	20230907	142900	142683043	1946	1946	1946	1946	73
348	20230907	142800	142540985	1946	1946	1946	1946	81
349	20230907	142700	142383359	1946	1946	1946	1946	219
350	20230907	142600	141957185	1949	1949	1949	1949	110
351	20230907	142500	141742795	1947	1947	1947	1947	28
352	20230907	142400	141688279	1948	1948	1948	1948	7
353	20230907	142300	141674643	1947	1945	1947	1945	418
354	20230907	142200	140861617	1946	1946	1946	1946	100
355	20230907	142100	140667017	1947	1947	1947	1947	6
356	20230907	142000	140655335	1947	1947	1947	1947	0
357	20230907	141900	140655335	1947	1947	1947	1947	0
358	20230907	141800	140655335	1947	1946	1947	1945	1157
359	20230907	141700	138403455	1947	1947	1947	1947	500
360	20230907	141600	137429955	1947	1947	1947	1947	0
361	20230907	141500	137429955	1947	1947	1947	1947	0
362	20230907	141400	137429955	1947	1947	1947	1947	202
363	20230907	141300	137036661	1947	1947	1947	1947	0
364	20230907	141200	137036661	1947	1947	1947	1947	6
365	20230907	141100	137024979	1947	1947	1947	1947	29
366	20230907	141000	136968516	1947	1947	1947	1947	0
367	20230907	140900	136968516	1947	1947	1947	1947	0
368	20230907	140800	136968516	1947	1947	1947	1947	0
369	20230907	140700	136968516	1947	1947	1947	1947	104
370	20230907	140600	136766028	1947	1947	1947	1947	1
371	20230907	140500	136764081	1946	1946	1946	1946	0
372	20230907	140400	136764081	1946	1946	1946	1946	1312
373	20230907	140300	134210929	1947	1947	1947	1947	1
374	20230907	140200	134208982	1947	1947	1947	1947	1
375	20230907	140100	134207035	1947	1947	1947	1947	10
376	20230907	140000	134187565	1947	1948	1948	1947	997
377	20230907	135900	132246383	1948	1948	1948	1948	81
378	20230907	135800	132088595	1948	1948	1948	1948	25
379	20230907	135700	132039895	1948	1948	1948	1948	16
380	20230907	135600	132008727	1948	1948	1948	1948	10
381	20230907	135500	131989247	1947	1947	1947	1947	14
382	20230907	135400	131961989	1947	1950	1950	1947	4096
383	20230907	135300	123982281	1950	1950	1950	1950	9
384	20230907	135200	123964731	1950	1950	1950	1950	0
385	20230907	135100	123964731	1950	1950	1950	1950	0
386	20230907	135000	123964731	1950	1950	1950	1950	0
387	20230907	134900	123964731	1950	1950	1950	1950	10
388	20230907	134800	123945231	1950	1950	1950	1950	6
389	20230907	134700	123933531	1950	1950	1950	1950	0
390	20230907	134600	123933531	1950	1950	1950	1950	3
391	20230907	134500	123927681	1950	1950	1950	1950	10
392	20230907	134400	123908181	1950	1950	1950	1949	465
393	20230907	134300	123001863	1950	1951	1951	1950	5793
394	20230907	134200	111703780	1952	1952	1952	1952	0
395	20230907	134100	111703780	1952	1952	1952	1952	10
396	20230907	134000	111684260	1952	1952	1952	1952	0
397	20230907	133900	111684260	1952	1952	1952	1952	2
398	20230907	133800	111680356	1951	1951	1951	1951	0
399	20230907	133700	111680356	1951	1951	1951	1951	2
400	20230907	133600	111676454	1951	1951	1951	1951	370
401	20230907	133500	110954584	1951	1951	1951	1951	623
402	20230907	133400	109739111	1951	1951	1951	1951	499
403	20230907	133300	108765562	1951	1951	1951	1951	0
404	20230907	133200	108765562	1951	1951	1951	1951	1183
405	20230907	133100	106457529	1951	1951	1951	1951	0
406	20230907	133000	106457529	1951	1951	1951	1951	22
407	20230907	132900	106414607	1951	1951	1951	1950	414
408	20230907	132800	105606987	1951	1951	1951	1951	306
409	20230907	132700	105009981	1952	1952	1952	1952	1
410	20230907	132600	105008029	1951	1951	1951	1951	101
411	20230907	132500	104810978	1951	1951	1951	1951	3040
412	20230907	132400	98879938	1951	1951	1951	1951	0
413	20230907	132300	98879938	1951	1951	1951	1951	393
414	20230907	132200	98113195	1951	1953	1953	1951	3222
415	20230907	132100	91824533	1953	1953	1953	1953	51
416	20230907	132000	91724930	1954	1954	1954	1954	1
417	20230907	131900	91722976	1954	1953	1954	1953	9
418	20230907	131800	91705391	1952	1953	1953	1952	46
419	20230907	131700	91615593	1953	1953	1953	1953	0
420	20230907	131600	91615593	1953	1955	1955	1953	17
421	20230907	131500	91582382	1955	1955	1955	1955	0
422	20230907	131400	91582382	1955	1955	1955	1955	0
423	20230907	131300	91582382	1955	1955	1955	1955	5
424	20230907	131200	91572607	1953	1954	1954	1953	1024
425	20230907	131100	89572729	1954	1954	1954	1954	131
426	20230907	131000	89316755	1956	1956	1956	1956	1
427	20230907	130900	89314799	1956	1956	1956	1956	2
428	20230907	130800	89310887	1954	1954	1954	1954	41
429	20230907	130700	89230773	1954	1954	1954	1954	0
430	20230907	130600	89230773	1954	1954	1954	1954	0
431	20230907	130500	89230773	1954	1954	1954	1954	59
432	20230907	130400	89115487	1954	1954	1954	1954	204
433	20230907	130300	88716871	1955	1955	1955	1955	422
434	20230907	130200	87891861	1955	1955	1955	1955	407
435	20230907	130100	87096176	1957	1957	1957	1957	2
436	20230907	130000	87092262	1956	1956	1956	1956	0
437	20230907	125900	87092262	1956	1956	1956	1956	6
438	20230907	125800	87080526	1957	1957	1957	1957	14
439	20230907	125700	87053128	1955	1955	1955	1955	0
440	20230907	125600	87053128	1955	1956	1956	1955	305
441	20230907	125500	86456852	1956	1956	1956	1956	55
442	20230907	125400	86349272	1956	1956	1956	1956	6
443	20230907	125300	86337536	1957	1957	1957	1957	6
444	20230907	125200	86325794	1957	1956	1957	1956	28
445	20230907	125100	86271001	1956	1956	1956	1956	0
446	20230907	125000	86271001	1956	1957	1957	1956	301
447	20230907	124900	85681945	1957	1957	1957	1957	60
448	20230907	124800	85564525	1957	1957	1957	1957	220
449	20230907	124700	85133985	1957	1957	1957	1957	0
450	20230907	124600	85133985	1957	1957	1957	1957	53
451	20230907	124500	85030264	1955	1955	1955	1955	0
452	20230907	124400	85030264	1955	1955	1955	1955	52
453	20230907	124300	84928604	1955	1955	1955	1955	0
454	20230907	124200	84928604	1955	1955	1955	1955	0
455	20230907	124100	84928604	1955	1956	1956	1955	91
456	20230907	124000	84750673	1957	1957	1957	1957	0
457	20230907	123900	84750673	1957	1957	1957	1957	0
458	20230907	123800	84750673	1957	1957	1957	1957	0
459	20230907	123700	84750673	1957	1957	1957	1957	0
460	20230907	123600	84750673	1957	1957	1957	1957	23
461	20230907	123500	84705662	1957	1957	1957	1957	3
462	20230907	123400	84699791	1957	1957	1957	1957	5
463	20230907	123300	84690006	1957	1957	1957	1957	100
464	20230907	123200	84494306	1957	1957	1957	1957	10
465	20230907	123100	84474736	1957	1957	1957	1957	0
466	20230907	123000	84474736	1957	1957	1957	1957	0
467	20230907	122900	84474736	1957	1957	1957	1957	200
468	20230907	122800	84083336	1957	1957	1957	1957	0
469	20230907	122700	84083336	1957	1957	1957	1957	600
470	20230907	122600	82909136	1957	1957	1957	1957	0
471	20230907	122500	82909136	1957	1957	1957	1957	5
472	20230907	122400	82899351	1955	1955	1955	1955	0
473	20230907	122300	82899351	1955	1955	1955	1955	0
474	20230907	122200	82899351	1955	1955	1955	1955	0
475	20230907	122100	82899351	1955	1955	1955	1955	0
476	20230907	122000	82899351	1955	1955	1955	1955	0
477	20230907	121900	82899351	1955	1955	1955	1955	0
478	20230907	121800	82899351	1955	1955	1955	1955	0
479	20230907	121700	82899351	1955	1955	1955	1955	1000
480	20230907	121600	80944351	1953	1953	1953	1953	432
481	20230907	121500	80100655	1954	1954	1954	1954	0
482	20230907	121400	80100655	1954	1954	1954	1954	51
483	20230907	121300	80001001	1954	1954	1954	1954	106
484	20230907	121200	79793877	1954	1956	1957	1954	3779
485	20230907	121100	72405874	1956	1956	1956	1956	1
486	20230907	121000	72403918	1956	1956	1956	1956	51
487	20230907	120900	72304162	1956	1957	1957	1956	3420
488	20230907	120800	65613591	1957	1957	1957	1957	111
489	20230907	120700	65396364	1957	1959	1959	1957	540
490	20230907	120600	64338870	1960	1960	1960	1960	5
491	20230907	120500	64329070	1962	1962	1962	1962	0
492	20230907	120400	64329070	1962	1962	1962	1962	0
493	20230907	120300	64329070	1962	1962	1962	1962	108
494	20230907	120200	64117174	1962	1962	1962	1962	0
495	20230907	120100	64117174	1962	1962	1962	1962	50
496	20230907	120000	64019074	1962	1962	1962	1962	0
497	20230907	115900	64019074	1962	1962	1962	1962	10
498	20230907	115800	63999454	1963	1963	1963	1963	0
499	20230907	115700	63999454	1963	1963	1963	1963	0
500	20230907	115600	63999454	1963	1963	1963	1963	0
501	20230907	115500	63999454	1963	1963	1963	1963	0
502	20230907	115400	63999454	1963	1963	1963	1963	0
503	20230907	115300	63999454	1963	1963	1963	1963	0
504	20230907	115200	63999454	1963	1961	1963	1959	1513
505	20230907	115100	61034816	1962	1962	1962	1962	0
506	20230907	115000	61034816	1962	1962	1962	1962	0
507	20230907	114900	61034816	1962	1962	1962	1962	0
508	20230907	114800	61034816	1962	1962	1962	1962	0
509	20230907	114700	61034816	1962	1962	1962	1962	1
510	20230907	114600	61032854	1964	1964	1964	1964	0
511	20230907	114500	61032854	1964	1964	1964	1964	30
512	20230907	114400	60973934	1964	1964	1964	1964	0
513	20230907	114300	60973934	1964	1964	1964	1964	0
514	20230907	114200	60973934	1964	1964	1964	1964	1
515	20230907	114100	60971970	1964	1964	1964	1964	0
516	20230907	114000	60971970	1964	1964	1964	1964	0
517	20230907	113900	60971970	1964	1964	1964	1964	0
518	20230907	113800	60971970	1964	1960	1964	1960	31
519	20230907	113700	60911206	1960	1960	1960	1960	4
520	20230907	113600	60903366	1964	1964	1964	1964	0
521	20230907	113500	60903366	1964	1964	1964	1964	10
522	20230907	113400	60883726	1965	1965	1965	1965	0
523	20230907	113300	60883726	1965	1965	1965	1965	100
524	20230907	113200	60687226	1966	1966	1966	1966	0
525	20230907	113100	60687226	1966	1966	1966	1966	0
526	20230907	113000	60687226	1966	1966	1966	1966	0
527	20230907	112900	60687226	1966	1966	1966	1966	0
528	20230907	112800	60687226	1966	1966	1966	1966	4
529	20230907	112700	60679362	1959	1966	1966	1959	2110
530	20230907	112600	56545681	1959	1962	1962	1959	1441
531	20230907	112500	53721214	1967	1967	1967	1967	0
532	20230907	112400	53721214	1967	1967	1967	1967	0
533	20230907	112300	53721214	1967	1967	1967	1967	0
534	20230907	112200	53721214	1967	1967	1967	1967	0
535	20230907	112100	53721214	1967	1967	1967	1967	0
536	20230907	112000	53721214	1967	1967	1967	1967	1
537	20230907	111900	53719247	1966	1966	1966	1966	0
538	20230907	111800	53719247	1966	1966	1966	1966	10
539	20230907	111700	53699587	1967	1967	1967	1967	57
540	20230907	111600	53587468	1967	1967	1967	1967	1
541	20230907	111500	53585501	1961	1961	1961	1961	0
542	20230907	111400	53585501	1961	1962	1962	1961	616
543	20230907	111300	52377502	1967	1967	1967	1967	0
544	20230907	111200	52377502	1967	1967	1967	1967	0
545	20230907	111100	52377502	1967	1967	1967	1967	0
546	20230907	111000	52377502	1967	1967	1967	1967	0
547	20230907	110900	52377502	1967	1967	1967	1967	0
548	20230907	110800	52377502	1967	1967	1967	1967	0
549	20230907	110700	52377502	1967	1967	1967	1967	0
550	20230907	110600	52377502	1967	1967	1967	1967	20
551	20230907	110500	52338162	1967	1965	1967	1965	298
552	20230907	110400	51752036	1967	1967	1967	1967	0
553	20230907	110300	51752036	1967	1967	1967	1967	0
554	20230907	110200	51752036	1967	1967	1967	1967	0
555	20230907	110100	51752036	1967	1967	1967	1967	2
556	20230907	110000	51748102	1967	1967	1967	1967	0
557	20230907	105900	51748102	1967	1967	1967	1967	0
558	20230907	105800	51748102	1967	1967	1967	1967	250
559	20230907	105700	51256352	1966	1966	1966	1966	0
560	20230907	105600	51256352	1966	1966	1966	1966	100
561	20230907	105500	51059752	1966	1966	1966	1966	50
562	20230907	105400	50961452	1966	1966	1966	1966	0
563	20230907	105300	50961452	1966	1966	1966	1966	0
564	20230907	105200	50961452	1966	1966	1966	1966	10
565	20230907	105100	50941792	1967	1960	1967	1960	20
566	20230907	105000	50902571	1960	1967	1967	1960	188
567	20230907	104900	50534056	1960	1960	1960	1960	0
568	20230907	104800	50534056	1960	1960	1960	1960	1
569	20230907	104700	50532096	1962	1962	1962	1962	526
570	20230907	104600	49500084	1967	1967	1967	1967	0
571	20230907	104500	49500084	1967	1967	1967	1967	0
572	20230907	104400	49500084	1967	1965	1967	1962	236
573	20230907	104300	49036774	1962	1962	1962	1962	0
574	20230907	104200	49036774	1962	1967	1967	1962	147
575	20230907	104100	48748330	1968	1968	1968	1968	0
576	20230907	104000	48748330	1968	1968	1968	1968	0
577	20230907	103900	48748330	1968	1968	1968	1968	0
578	20230907	103800	48748330	1968	1968	1968	1968	0
579	20230907	103700	48748330	1968	1968	1968	1968	0
580	20230907	103600	48748330	1968	1960	1968	1959	1615
581	20230907	103500	45584317	1966	1966	1966	1966	0
582	20230907	103400	45584317	1966	1966	1966	1966	0
583	20230907	103300	45584317	1966	1966	1966	1966	2
584	20230907	103200	45580385	1968	1968	1968	1968	2
585	20230907	103100	45576449	1959	1960	1960	1959	453
586	20230907	103000	44688582	1962	1962	1962	1961	172
587	20230907	102900	44351238	1968	1968	1968	1968	0
588	20230907	102800	44351238	1968	1968	1968	1968	0
589	20230907	102700	44351238	1968	1965	1968	1965	2
590	20230907	102600	44347305	1965	1965	1965	1965	0
591	20230907	102500	44347305	1965	1965	1965	1965	100
592	20230907	102400	44150805	1968	1968	1968	1968	0
593	20230907	102300	44150805	1968	1968	1968	1968	50
594	20230907	102200	44052405	1968	1968	1968	1968	0
595	20230907	102100	44052405	1968	1968	1968	1968	0
596	20230907	102000	44052405	1968	1968	1968	1968	0
597	20230907	101900	44052405	1968	1968	1968	1968	3
598	20230907	101800	44046501	1960	1960	1960	1960	0
599	20230907	101700	44046501	1960	1960	1960	1960	388
600	20230907	101600	43286021	1960	1966	1966	1960	6759
601	20230907	101500	30019963	1967	1967	1967	1967	56
602	20230907	101400	29909811	1969	1966	1969	1966	15
603	20230907	101300	29880315	1966	1966	1966	1966	20
604	20230907	101200	29840995	1969	1969	1969	1969	11
605	20230907	101100	29819336	1969	1966	1969	1966	307
606	20230907	101000	29215771	1967	1967	1967	1967	119
607	20230907	100900	28981698	1975	1975	1975	1975	0
608	20230907	100800	28981698	1975	1975	1975	1975	0
609	20230907	100700	28981698	1975	1967	1975	1967	2
610	20230907	100600	28977756	1966	1966	1966	1966	0
611	20230907	100500	28977756	1966	1966	1966	1966	0
612	20230907	100400	28977756	1966	1966	1966	1966	0
613	20230907	100300	28977756	1966	1966	1966	1966	340
614	20230907	100200	28309316	1966	1966	1966	1966	13
615	20230907	100100	28283758	1966	1967	1967	1966	1608
616	20230907	100000	25121021	1967	1967	1967	1967	201
617	20230907	095900	24725654	1976	1967	1976	1967	240
618	20230907	095800	24253565	1968	1970	1970	1968	188
619	20230907	095700	23883461	1978	1978	1978	1978	1
620	20230907	095600	23881483	1970	1971	1971	1970	830
621	20230907	095500	22246238	1971	1971	1971	1971	0
622	20230907	095400	22246238	1971	1971	1971	1971	260
623	20230907	095300	21733778	1978	1971	1978	1971	3
624	20230907	095200	21727858	1971	1971	1971	1971	13
625	20230907	095100	21702235	1971	1972	1972	1971	12
626	20230907	095000	21678582	1973	1973	1973	1973	0
627	20230907	094900	21678582	1973	1974	1974	1973	272
628	20230907	094800	21141914	1974	1980	1980	1974	5703
629	20230907	094700	9874741	1980	1980	1980	1978	11
630	20230907	094600	9852979	1980	1980	1980	1980	50
631	20230907	094500	9753979	1980	1979	1980	1979	286
632	20230907	094400	9187984	1980	1980	1980	1980	0
633	20230907	094300	9187984	1980	1980	1980	1980	0
634	20230907	094200	9187984	1980	1980	1980	1980	0
635	20230907	094100	9187984	1980	1980	1980	1980	0
636	20230907	094000	9187984	1980	1980	1980	1980	86
637	20230907	093900	9017704	1985	1985	1985	1985	0
638	20230907	093800	9017704	1985	1985	1985	1985	100
639	20230907	093700	8819204	1986	1986	1986	1986	0
640	20230907	093600	8819204	1986	1986	1986	1986	0
641	20230907	093500	8819204	1986	1986	1986	1986	11
642	20230907	093400	8797358	1986	1986	1986	1986	0
643	20230907	093300	8797358	1986	1986	1986	1986	1
644	20230907	093200	8795372	1977	1986	1986	1977	16
645	20230907	093100	8763686	1986	1986	1986	1986	12
646	20230907	093000	8739854	1980	1980	1980	1980	1018
647	20230907	092900	6724214	1987	1987	1987	1987	117
648	20230907	092800	6491735	1987	1987	1987	1987	5
649	20230907	092700	6481800	1987	1987	1987	1987	0
650	20230907	092600	6481800	1987	1987	1987	1987	0
651	20230907	092500	6481800	1987	1988	1988	1987	3
652	20230907	092400	6475838	1982	1988	1988	1982	42
653	20230907	092300	6392553	1988	1988	1988	1988	4
654	20230907	092200	6384601	1988	1988	1988	1988	2
655	20230907	092100	6380625	1989	1989	1989	1989	0
656	20230907	092000	6380625	1989	1989	1989	1989	1
657	20230907	091900	6378636	1989	1989	1989	1989	0
658	20230907	091800	6378636	1989	1989	1989	1989	0
659	20230907	091700	6378636	1989	1989	1989	1989	0
660	20230907	091600	6378636	1989	1976	1989	1976	165
661	20230907	091500	6052583	1976	1976	1976	1976	0
662	20230907	091400	6052583	1976	1976	1976	1976	10
663	20230907	091300	6032823	1975	1980	1980	1975	1144
664	20230907	091200	3772920	1979	1979	1979	1979	20
665	20230907	091100	3733340	1979	1979	1979	1979	0
666	20230907	091000	3733340	1979	1979	1979	1979	27
667	20230907	090900	3679907	1990	1990	1990	1990	1
668	20230907	090800	3677917	1987	1987	1987	1987	0
669	20230907	090700	3677917	1987	1990	1990	1987	56
670	20230907	090600	3566636	1987	1987	1988	1977	313
671	20230907	090500	2945324	1985	1980	1985	1980	105
672	20230907	090400	2737149	1979	1976	1979	1974	54
673	20230907	090300	2630407	1971	1971	1971	1971	0
674	20230907	090200	2630407	1971	1975	1975	1970	71
675	20230907	090100	2490326	1976	1975	1976	1965	1001
676	20230907	090000	519425	1975	1975	1975	1975	263