KissMeData/452670/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	213000	208597895	1965	1965	1965	1965	779
3	20230922	212900	208597895	1965	1965	1965	1965	0
4	20230922	212800	208597895	1965	1965	1965	1965	0
5	20230922	212700	208597895	1965	1965	1965	1965	0
6	20230922	212600	208597895	1965	1965	1965	1965	0
7	20230922	212500	208597895	1965	1965	1965	1965	0
8	20230922	212400	208597895	1965	1965	1965	1965	0
9	20230922	212300	208597895	1965	1965	1965	1965	0
10	20230922	212200	208597895	1965	1965	1965	1965	0
11	20230922	212100	208597895	1965	1965	1965	1965	0
12	20230922	212000	208597895	1965	1965	1965	1965	0
13	20230922	211900	208597895	1965	1965	1965	1965	0
14	20230922	211800	208597895	1965	1965	1965	1965	0
15	20230922	211700	208597895	1965	1965	1965	1965	0
16	20230922	211600	208597895	1965	1965	1965	1965	0
17	20230922	211500	208597895	1965	1965	1965	1965	0
18	20230922	211400	208597895	1965	1965	1965	1965	0
19	20230922	211300	208597895	1965	1965	1965	1965	0
20	20230922	211200	208597895	1965	1965	1965	1965	0
21	20230922	211100	208597895	1965	1965	1965	1965	0
22	20230922	211000	208597895	1965	1965	1965	1965	0
23	20230922	210900	208597895	1965	1965	1965	1965	0
24	20230922	210800	208597895	1965	1965	1965	1965	0
25	20230922	210700	208597895	1965	1965	1965	1965	0
26	20230922	210600	208597895	1965	1965	1965	1965	0
27	20230922	210500	208597895	1965	1965	1965	1965	0
28	20230922	210400	208597895	1965	1965	1965	1965	0
29	20230922	210300	208597895	1965	1965	1965	1965	0
30	20230922	210200	208597895	1965	1965	1965	1965	0
31	20230922	210100	208597895	1965	1965	1965	1965	0
32	20230922	210000	208597895	1965	1965	1965	1965	779
33	20230922	205900	208597895	1965	1965	1965	1965	0
34	20230922	205800	208597895	1965	1965	1965	1965	0
35	20230922	205700	208597895	1965	1965	1965	1965	0
36	20230922	205600	208597895	1965	1965	1965	1965	0
37	20230922	205500	208597895	1965	1965	1965	1965	0
38	20230922	205400	208597895	1965	1965	1965	1965	0
39	20230922	205300	208597895	1965	1965	1965	1965	0
40	20230922	205200	208597895	1965	1965	1965	1965	0
41	20230922	205100	208597895	1965	1965	1965	1965	0
42	20230922	205000	208597895	1965	1965	1965	1965	0
43	20230922	204900	208597895	1965	1965	1965	1965	0
44	20230922	204800	208597895	1965	1965	1965	1965	0
45	20230922	204700	208597895	1965	1965	1965	1965	0
46	20230922	204600	208597895	1965	1965	1965	1965	0
47	20230922	204500	208597895	1965	1965	1965	1965	0
48	20230922	204400	208597895	1965	1965	1965	1965	0
49	20230922	204300	208597895	1965	1965	1965	1965	0
50	20230922	204200	208597895	1965	1965	1965	1965	0
51	20230922	204100	208597895	1965	1965	1965	1965	0
52	20230922	204000	208597895	1965	1965	1965	1965	0
53	20230922	203900	208597895	1965	1965	1965	1965	0
54	20230922	203800	208597895	1965	1965	1965	1965	0
55	20230922	203700	208597895	1965	1965	1965	1965	0
56	20230922	203600	208597895	1965	1965	1965	1965	0
57	20230922	203500	208597895	1965	1965	1965	1965	0
58	20230922	203400	208597895	1965	1965	1965	1965	0
59	20230922	203300	208597895	1965	1965	1965	1965	0
60	20230922	203200	208597895	1965	1965	1965	1965	0
61	20230922	203100	208597895	1965	1965	1965	1965	0
62	20230922	203000	208597895	1965	1965	1965	1965	779
63	20230922	202900	208597895	1965	1965	1965	1965	0
64	20230922	202800	208597895	1965	1965	1965	1965	0
65	20230922	202700	208597895	1965	1965	1965	1965	0
66	20230922	202600	208597895	1965	1965	1965	1965	0
67	20230922	202500	208597895	1965	1965	1965	1965	0
68	20230922	202400	208597895	1965	1965	1965	1965	0
69	20230922	202300	208597895	1965	1965	1965	1965	0
70	20230922	202200	208597895	1965	1965	1965	1965	0
71	20230922	202100	208597895	1965	1965	1965	1965	0
72	20230922	202000	208597895	1965	1965	1965	1965	0
73	20230922	201900	208597895	1965	1965	1965	1965	0
74	20230922	201800	208597895	1965	1965	1965	1965	0
75	20230922	201700	208597895	1965	1965	1965	1965	0
76	20230922	201600	208597895	1965	1965	1965	1965	0
77	20230922	201500	208597895	1965	1965	1965	1965	0
78	20230922	201400	208597895	1965	1965	1965	1965	0
79	20230922	201300	208597895	1965	1965	1965	1965	0
80	20230922	201200	208597895	1965	1965	1965	1965	0
81	20230922	201100	208597895	1965	1965	1965	1965	0
82	20230922	201000	208597895	1965	1965	1965	1965	0
83	20230922	200900	208597895	1965	1965	1965	1965	0
84	20230922	200800	208597895	1965	1965	1965	1965	0
85	20230922	200700	208597895	1965	1965	1965	1965	0
86	20230922	200600	208597895	1965	1965	1965	1965	0
87	20230922	200500	208597895	1965	1965	1965	1965	0
88	20230922	200400	208597895	1965	1965	1965	1965	0
89	20230922	200300	208597895	1965	1965	1965	1965	0
90	20230922	200200	208597895	1965	1965	1965	1965	0
91	20230922	200100	208597895	1965	1965	1965	1965	0
92	20230922	200000	208597895	1965	1965	1965	1965	779
93	20230922	195900	208597895	1965	1965	1965	1965	0
94	20230922	195800	208597895	1965	1965	1965	1965	0
95	20230922	195700	208597895	1965	1965	1965	1965	0
96	20230922	195600	208597895	1965	1965	1965	1965	0
97	20230922	195500	208597895	1965	1965	1965	1965	0
98	20230922	195400	208597895	1965	1965	1965	1965	0
99	20230922	195300	208597895	1965	1965	1965	1965	0
100	20230922	195200	208597895	1965	1965	1965	1965	0
101	20230922	195100	208597895	1965	1965	1965	1965	0
102	20230922	195000	208597895	1965	1965	1965	1965	0
103	20230922	194900	208597895	1965	1965	1965	1965	0
104	20230922	194800	208597895	1965	1965	1965	1965	0
105	20230922	194700	208597895	1965	1965	1965	1965	0
106	20230922	194600	208597895	1965	1965	1965	1965	0
107	20230922	194500	208597895	1965	1965	1965	1965	0
108	20230922	194400	208597895	1965	1965	1965	1965	0
109	20230922	194300	208597895	1965	1965	1965	1965	0
110	20230922	194200	208597895	1965	1965	1965	1965	0
111	20230922	194100	208597895	1965	1965	1965	1965	0
112	20230922	194000	208597895	1965	1965	1965	1965	0
113	20230922	193900	208597895	1965	1965	1965	1965	0
114	20230922	193800	208597895	1965	1965	1965	1965	0
115	20230922	193700	208597895	1965	1965	1965	1965	0
116	20230922	193600	208597895	1965	1965	1965	1965	0
117	20230922	193500	208597895	1965	1965	1965	1965	0
118	20230922	193400	208597895	1965	1965	1965	1965	0
119	20230922	193300	208597895	1965	1965	1965	1965	0
120	20230922	193200	208597895	1965	1965	1965	1965	0
121	20230922	193100	208597895	1965	1965	1965	1965	0
122	20230922	193000	208597895	1965	1965	1965	1965	779
123	20230922	192900	208597895	1965	1965	1965	1965	0
124	20230922	192800	208597895	1965	1965	1965	1965	0
125	20230922	192700	208597895	1965	1965	1965	1965	0
126	20230922	192600	208597895	1965	1965	1965	1965	0
127	20230922	192500	208597895	1965	1965	1965	1965	0
128	20230922	192400	208597895	1965	1965	1965	1965	0
129	20230922	192300	208597895	1965	1965	1965	1965	0
130	20230922	192200	208597895	1965	1965	1965	1965	0
131	20230922	192100	208597895	1965	1965	1965	1965	0
132	20230922	192000	208597895	1965	1965	1965	1965	0
133	20230922	191900	208597895	1965	1965	1965	1965	0
134	20230922	191800	208597895	1965	1965	1965	1965	0
135	20230922	191700	208597895	1965	1965	1965	1965	0
136	20230922	191600	208597895	1965	1965	1965	1965	0
137	20230922	191500	208597895	1965	1965	1965	1965	0
138	20230922	191400	208597895	1965	1965	1965	1965	0
139	20230922	191300	208597895	1965	1965	1965	1965	0
140	20230922	191200	208597895	1965	1965	1965	1965	0
141	20230922	191100	208597895	1965	1965	1965	1965	0
142	20230922	191000	208597895	1965	1965	1965	1965	0
143	20230922	190900	208597895	1965	1965	1965	1965	0
144	20230922	190800	208597895	1965	1965	1965	1965	0
145	20230922	190700	208597895	1965	1965	1965	1965	0
146	20230922	190600	208597895	1965	1965	1965	1965	0
147	20230922	190500	208597895	1965	1965	1965	1965	0
148	20230922	190400	208597895	1965	1965	1965	1965	0
149	20230922	190300	208597895	1965	1965	1965	1965	0
150	20230922	190200	208597895	1965	1965	1965	1965	0
151	20230922	190100	208597895	1965	1965	1965	1965	0
152	20230922	190000	208597895	1965	1965	1965	1965	779
153	20230922	185900	208597895	1965	1965	1965	1965	0
154	20230922	185800	208597895	1965	1965	1965	1965	0
155	20230922	185700	208597895	1965	1965	1965	1965	0
156	20230922	185600	208597895	1965	1965	1965	1965	0
157	20230922	185500	208597895	1965	1965	1965	1965	0
158	20230922	185400	208597895	1965	1965	1965	1965	0
159	20230922	185300	208597895	1965	1965	1965	1965	0
160	20230922	185200	208597895	1965	1965	1965	1965	0
161	20230922	185100	208597895	1965	1965	1965	1965	0
162	20230922	185000	208597895	1965	1965	1965	1965	0
163	20230922	184900	208597895	1965	1965	1965	1965	0
164	20230922	184800	208597895	1965	1965	1965	1965	0
165	20230922	184700	208597895	1965	1965	1965	1965	0
166	20230922	184600	208597895	1965	1965	1965	1965	0
167	20230922	184500	208597895	1965	1965	1965	1965	0
168	20230922	184400	208597895	1965	1965	1965	1965	0
169	20230922	184300	208597895	1965	1965	1965	1965	0
170	20230922	184200	208597895	1965	1965	1965	1965	0
171	20230922	184100	208597895	1965	1965	1965	1965	0
172	20230922	184000	208597895	1965	1965	1965	1965	0
173	20230922	183900	208597895	1965	1965	1965	1965	0
174	20230922	183800	208597895	1965	1965	1965	1965	0
175	20230922	183700	208597895	1965	1965	1965	1965	0
176	20230922	183600	208597895	1965	1965	1965	1965	0
177	20230922	183500	208597895	1965	1965	1965	1965	0
178	20230922	183400	208597895	1965	1965	1965	1965	0
179	20230922	183300	208597895	1965	1965	1965	1965	0
180	20230922	183200	208597895	1965	1965	1965	1965	0
181	20230922	183100	208597895	1965	1965	1965	1965	0
182	20230922	183000	208597895	1965	1965	1965	1965	779
183	20230922	182900	208597895	1965	1965	1965	1965	0
184	20230922	182800	208597895	1965	1965	1965	1965	0
185	20230922	182700	208597895	1965	1965	1965	1965	0
186	20230922	182600	208597895	1965	1965	1965	1965	0
187	20230922	182500	208597895	1965	1965	1965	1965	0
188	20230922	182400	208597895	1965	1965	1965	1965	0
189	20230922	182300	208597895	1965	1965	1965	1965	0
190	20230922	182200	208597895	1965	1965	1965	1965	0
191	20230922	182100	208597895	1965	1965	1965	1965	0
192	20230922	182000	208597895	1965	1965	1965	1965	0
193	20230922	181900	208597895	1965	1965	1965	1965	0
194	20230922	181800	208597895	1965	1965	1965	1965	0
195	20230922	181700	208597895	1965	1965	1965	1965	0
196	20230922	181600	208597895	1965	1965	1965	1965	0
197	20230922	181500	208597895	1965	1965	1965	1965	0
198	20230922	181400	208597895	1965	1965	1965	1965	0
199	20230922	181300	208597895	1965	1965	1965	1965	0
200	20230922	181200	208597895	1965	1965	1965	1965	0
201	20230922	181100	208597895	1965	1965	1965	1965	0
202	20230922	181000	208597895	1965	1965	1965	1965	0
203	20230922	180900	208597895	1965	1965	1965	1965	0
204	20230922	180800	208597895	1965	1965	1965	1965	0
205	20230922	180700	208597895	1965	1965	1965	1965	0
206	20230922	180600	208597895	1965	1965	1965	1965	0
207	20230922	180500	208597895	1965	1965	1965	1965	0
208	20230922	180400	208597895	1965	1965	1965	1965	0
209	20230922	180300	208597895	1965	1965	1965	1965	0
210	20230922	180200	208597895	1965	1965	1965	1965	0
211	20230922	180100	208597895	1965	1965	1965	1965	0
212	20230922	180000	208597895	1965	1965	1965	1965	779
213	20230922	175900	208597895	1965	1965	1965	1965	0
214	20230922	175800	208597895	1965	1965	1965	1965	0
215	20230922	175700	208597895	1965	1965	1965	1965	0
216	20230922	175600	208597895	1965	1965	1965	1965	0
217	20230922	175500	208597895	1965	1965	1965	1965	0
218	20230922	175400	208597895	1965	1965	1965	1965	0
219	20230922	175300	208597895	1965	1965	1965	1965	0
220	20230922	175200	208597895	1965	1965	1965	1965	0
221	20230922	175100	208597895	1965	1965	1965	1965	0
222	20230922	175000	208597895	1965	1965	1965	1965	0
223	20230922	174900	208597895	1965	1965	1965	1965	0
224	20230922	174800	208597895	1965	1965	1965	1965	0
225	20230922	174700	208597895	1965	1965	1965	1965	0
226	20230922	174600	208597895	1965	1965	1965	1965	0
227	20230922	174500	208597895	1965	1965	1965	1965	0
228	20230922	174400	208597895	1965	1965	1965	1965	0
229	20230922	174300	208597895	1965	1965	1965	1965	0
230	20230922	174200	208597895	1965	1965	1965	1965	0
231	20230922	174100	208597895	1965	1965	1965	1965	0
232	20230922	174000	208597895	1965	1965	1965	1965	0
233	20230922	173900	208597895	1965	1965	1965	1965	0
234	20230922	173800	208597895	1965	1965	1965	1965	0
235	20230922	173700	208597895	1965	1965	1965	1965	0
236	20230922	173600	208597895	1965	1965	1965	1965	0
237	20230922	173500	208597895	1965	1965	1965	1965	0
238	20230922	173400	208597895	1965	1965	1965	1965	0
239	20230922	173300	208597895	1965	1965	1965	1965	0
240	20230922	173200	208597895	1965	1965	1965	1965	0
241	20230922	173100	208597895	1965	1965	1965	1965	0
242	20230922	173000	208597895	1965	1965	1965	1965	779
243	20230922	172900	208597895	1965	1965	1965	1965	0
244	20230922	172800	208597895	1965	1965	1965	1965	0
245	20230922	172700	208597895	1965	1965	1965	1965	0
246	20230922	172600	208597895	1965	1965	1965	1965	0
247	20230922	172500	208597895	1965	1965	1965	1965	0
248	20230922	172400	208597895	1965	1965	1965	1965	0
249	20230922	172300	208597895	1965	1965	1965	1965	0
250	20230922	172200	208597895	1965	1965	1965	1965	0
251	20230922	172100	208597895	1965	1965	1965	1965	0
252	20230922	172000	208597895	1965	1965	1965	1965	0
253	20230922	171900	208597895	1965	1965	1965	1965	0
254	20230922	171800	208597895	1965	1965	1965	1965	0
255	20230922	171700	208597895	1965	1965	1965	1965	0
256	20230922	171600	208597895	1965	1965	1965	1965	0
257	20230922	171500	208597895	1965	1965	1965	1965	0
258	20230922	171400	208597895	1965	1965	1965	1965	0
259	20230922	171300	208597895	1965	1965	1965	1965	0
260	20230922	171200	208597895	1965	1965	1965	1965	0
261	20230922	171100	208597895	1965	1965	1965	1965	0
262	20230922	171000	208597895	1965	1965	1965	1965	0
263	20230922	170900	208597895	1965	1965	1965	1965	0
264	20230922	170800	208597895	1965	1965	1965	1965	0
265	20230922	170700	208597895	1965	1965	1965	1965	0
266	20230922	170600	208597895	1965	1965	1965	1965	0
267	20230922	170500	208597895	1965	1965	1965	1965	0
268	20230922	170400	208597895	1965	1965	1965	1965	0
269	20230922	170300	208597895	1965	1965	1965	1965	0
270	20230922	170200	208597895	1965	1965	1965	1965	0
271	20230922	170100	208597895	1965	1965	1965	1965	0
272	20230922	170000	208597895	1965	1965	1965	1965	779
273	20230922	165900	208597895	1965	1965	1965	1965	0
274	20230922	165800	208597895	1965	1965	1965	1965	0
275	20230922	165700	208597895	1965	1965	1965	1965	0
276	20230922	165600	208597895	1965	1965	1965	1965	0
277	20230922	165500	208597895	1965	1965	1965	1965	0
278	20230922	165400	208597895	1965	1965	1965	1965	0
279	20230922	165300	208597895	1965	1965	1965	1965	0
280	20230922	165200	208597895	1965	1965	1965	1965	0
281	20230922	165100	208597895	1965	1965	1965	1965	0
282	20230922	165000	208597895	1965	1965	1965	1965	0
283	20230922	164900	208597895	1965	1965	1965	1965	0
284	20230922	164800	208597895	1965	1965	1965	1965	0
285	20230922	164700	208597895	1965	1965	1965	1965	0
286	20230922	164600	208597895	1965	1965	1965	1965	0
287	20230922	164500	208597895	1965	1965	1965	1965	0
288	20230922	164400	208597895	1965	1965	1965	1965	0
289	20230922	164300	208597895	1965	1965	1965	1965	0
290	20230922	164200	208597895	1965	1965	1965	1965	0
291	20230922	164100	208597895	1965	1965	1965	1965	0
292	20230922	164000	208597895	1965	1965	1965	1965	0
293	20230922	163900	208597895	1965	1965	1965	1965	0
294	20230922	163800	208597895	1965	1965	1965	1965	0
295	20230922	163700	208597895	1965	1965	1965	1965	0
296	20230922	163600	208597895	1965	1965	1965	1965	0
297	20230922	163500	208597895	1965	1965	1965	1965	0
298	20230922	163400	208597895	1965	1965	1965	1965	0
299	20230922	163300	208597895	1965	1965	1965	1965	0
300	20230922	163200	208597895	1965	1965	1965	1965	0
301	20230922	163100	208597895	1965	1965	1965	1965	0
302	20230922	163000	208597895	1965	1965	1965	1965	779
303	20230922	162900	208597895	1965	1965	1965	1965	0
304	20230922	162800	208597895	1965	1965	1965	1965	0
305	20230922	162700	208597895	1965	1965	1965	1965	0
306	20230922	162600	208597895	1965	1965	1965	1965	0
307	20230922	162500	208597895	1965	1965	1965	1965	0
308	20230922	162400	208597895	1965	1965	1965	1965	0
309	20230922	162300	208597895	1965	1965	1965	1965	0
310	20230922	162200	208597895	1965	1965	1965	1965	0
311	20230922	162100	208597895	1965	1965	1965	1965	0
312	20230922	162000	208597895	1965	1965	1965	1965	0
313	20230922	161900	208597895	1965	1965	1965	1965	0
314	20230922	161800	208597895	1965	1965	1965	1965	0
315	20230922	161700	208597895	1965	1965	1965	1965	0
316	20230922	161600	208597895	1965	1965	1965	1965	0
317	20230922	161500	208597895	1965	1965	1965	1965	0
318	20230922	161400	208597895	1965	1965	1965	1965	0
319	20230922	161300	208597895	1965	1965	1965	1965	0
320	20230922	161200	208597895	1965	1965	1965	1965	0
321	20230922	161100	208597895	1965	1965	1965	1965	0
322	20230922	161000	208597895	1965	1965	1965	1965	0
323	20230922	160900	208597895	1965	1965	1965	1965	0
324	20230922	160800	208597895	1965	1965	1965	1965	0
325	20230922	160700	208597895	1965	1965	1965	1965	0
326	20230922	160600	208597895	1965	1965	1965	1965	0
327	20230922	160500	208597895	1965	1965	1965	1965	0
328	20230922	160400	208597895	1965	1965	1965	1965	0
329	20230922	160300	208597895	1965	1965	1965	1965	0
330	20230922	160200	208597895	1965	1965	1965	1965	0
331	20230922	160100	208597895	1965	1965	1965	1965	0
332	20230922	160000	208597895	1965	1965	1965	1965	779
333	20230922	155900	208597895	1965	1965	1965	1965	0
334	20230922	155800	208597895	1965	1965	1965	1965	0
335	20230922	155700	208597895	1965	1965	1965	1965	0
336	20230922	155600	208597895	1965	1965	1965	1965	0
337	20230922	155500	208597895	1965	1965	1965	1965	0
338	20230922	155400	208597895	1965	1965	1965	1965	0
339	20230922	155300	208597895	1965	1965	1965	1965	0
340	20230922	155200	208597895	1965	1965	1965	1965	0
341	20230922	155100	208597895	1965	1965	1965	1965	0
342	20230922	155000	208597895	1965	1965	1965	1965	0
343	20230922	154900	208597895	1965	1965	1965	1965	0
344	20230922	154800	208597895	1965	1965	1965	1965	0
345	20230922	154700	208597895	1965	1965	1965	1965	0
346	20230922	154600	208597895	1965	1965	1965	1965	0
347	20230922	154500	208597895	1965	1965	1965	1965	0
348	20230922	154400	208597895	1965	1965	1965	1965	0
349	20230922	154300	208597895	1965	1965	1965	1965	0
350	20230922	154200	208597895	1965	1965	1965	1965	0
351	20230922	154100	208597895	1965	1965	1965	1965	0
352	20230922	154000	208597895	1965	1965	1965	1965	0
353	20230922	153900	208597895	1965	1965	1965	1965	0
354	20230922	153800	208597895	1965	1965	1965	1965	0
355	20230922	153700	208597895	1965	1965	1965	1965	0
356	20230922	153600	208597895	1965	1965	1965	1965	0
357	20230922	153500	208597895	1965	1965	1965	1965	0
358	20230922	153400	208597895	1965	1965	1965	1965	0
359	20230922	153300	208597895	1965	1965	1965	1965	0
360	20230922	153200	208597895	1965	1965	1965	1965	0
361	20230922	153100	208597895	1965	1965	1965	1965	0
362	20230922	153000	208597895	1965	1965	1965	1965	1558
363	20230922	152900	207067160	1965	1965	1965	1965	0
364	20230922	152800	207067160	1965	1965	1965	1965	0
365	20230922	152700	207067160	1965	1965	1965	1965	0
366	20230922	152600	207067160	1965	1965	1965	1965	0
367	20230922	152500	207067160	1965	1965	1965	1965	0
368	20230922	152400	207067160	1965	1965	1965	1965	0
369	20230922	152300	207067160	1965	1965	1965	1965	0
370	20230922	152200	207067160	1965	1965	1965	1965	0
371	20230922	152100	207067160	1965	1965	1965	1965	0
372	20230922	152000	207067160	1965	1965	1965	1965	0
373	20230922	151900	207067160	1965	1964	1965	1964	1781
374	20230922	151800	203568106	1964	1962	1964	1962	220
375	20230922	151700	203136464	1959	1959	1959	1959	0
376	20230922	151600	203136464	1959	1960	1960	1959	1236
377	20230922	151500	200714921	1962	1962	1962	1962	0
378	20230922	151400	200714921	1962	1962	1962	1962	0
379	20230922	151300	200714921	1962	1962	1962	1962	0
380	20230922	151200	200714921	1962	1962	1962	1962	1
381	20230922	151100	200712959	1962	1960	1962	1960	286
382	20230922	151000	200152115	1963	1963	1963	1963	1
383	20230922	150900	200150152	1960	1960	1960	1960	0
384	20230922	150800	200150152	1960	1960	1960	1960	10
385	20230922	150700	200130552	1960	1960	1960	1960	0
386	20230922	150600	200130552	1960	1960	1960	1960	0
387	20230922	150500	200130552	1960	1960	1960	1960	0
388	20230922	150400	200130552	1960	1960	1960	1960	0
389	20230922	150300	200130552	1960	1960	1960	1960	401
390	20230922	150200	199344592	1959	1959	1959	1959	0
391	20230922	150100	199344592	1959	1959	1959	1959	0
392	20230922	150000	199344592	1959	1959	1959	1959	0
393	20230922	145900	199344592	1959	1959	1959	1959	0
394	20230922	145800	199344592	1959	1963	1963	1959	5694
395	20230922	145700	188185253	1960	1960	1960	1960	0
396	20230922	145600	188185253	1960	1960	1960	1960	0
397	20230922	145500	188185253	1960	1960	1960	1960	22
398	20230922	145400	188142133	1963	1963	1963	1963	0
399	20230922	145300	188142133	1963	1963	1963	1963	0
400	20230922	145200	188142133	1963	1963	1963	1963	0
401	20230922	145100	188142133	1963	1963	1963	1963	0
402	20230922	145000	188142133	1963	1963	1963	1963	0
403	20230922	144900	188142133	1963	1963	1963	1963	0
404	20230922	144800	188142133	1963	1960	1963	1960	125
405	20230922	144700	187897130	1959	1959	1959	1959	0
406	20230922	144600	187897130	1959	1959	1959	1959	0
407	20230922	144500	187897130	1959	1959	1959	1959	0
408	20230922	144400	187897130	1959	1959	1959	1959	0
409	20230922	144300	187897130	1959	1959	1959	1959	220
410	20230922	144200	187466150	1959	1959	1959	1959	1935
411	20230922	144100	183675485	1960	1961	1961	1960	419
412	20230922	144000	182854205	1961	1961	1961	1961	0
413	20230922	143900	182854205	1961	1961	1961	1961	0
414	20230922	143800	182854205	1961	1961	1961	1961	2000
415	20230922	143700	178932205	1963	1963	1963	1963	0
416	20230922	143600	178932205	1963	1963	1963	1963	0
417	20230922	143500	178932205	1963	1963	1963	1963	5
418	20230922	143400	178922390	1960	1960	1960	1960	0
419	20230922	143300	178922390	1960	1960	1960	1960	50
420	20230922	143200	178824390	1960	1960	1960	1960	0
421	20230922	143100	178824390	1960	1960	1960	1960	0
422	20230922	143000	178824390	1960	1960	1960	1960	0
423	20230922	142900	178824390	1960	1960	1960	1960	0
424	20230922	142800	178824390	1960	1960	1960	1960	117
425	20230922	142700	178595070	1960	1960	1960	1960	22
426	20230922	142600	178551950	1960	1960	1960	1960	10
427	20230922	142500	178532350	1964	1964	1964	1964	0
428	20230922	142400	178532350	1964	1964	1964	1964	0
429	20230922	142300	178532350	1964	1964	1964	1964	0
430	20230922	142200	178532350	1964	1964	1964	1964	0
431	20230922	142100	178532350	1964	1964	1964	1964	0
432	20230922	142000	178532350	1964	1964	1964	1964	0
433	20230922	141900	178532350	1964	1964	1964	1964	0
434	20230922	141800	178532350	1964	1964	1964	1964	0
435	20230922	141700	178532350	1964	1964	1964	1964	0
436	20230922	141600	178532350	1964	1964	1964	1964	0
437	20230922	141500	178532350	1964	1964	1964	1964	0
438	20230922	141400	178532350	1964	1964	1964	1964	1
439	20230922	141300	178530386	1960	1960	1960	1960	0
440	20230922	141200	178530386	1960	1960	1960	1960	22
441	20230922	141100	178487266	1959	1959	1959	1959	0
442	20230922	141000	178487266	1959	1959	1959	1959	0
443	20230922	140900	178487266	1959	1959	1959	1959	0
444	20230922	140800	178487266	1959	1959	1959	1959	0
445	20230922	140700	178487266	1959	1959	1959	1959	0
446	20230922	140600	178487266	1959	1959	1959	1959	0
447	20230922	140500	178487266	1959	1959	1959	1959	0
448	20230922	140400	178487266	1959	1959	1959	1959	0
449	20230922	140300	178487266	1959	1959	1959	1959	0
450	20230922	140200	178487266	1959	1959	1959	1959	0
451	20230922	140100	178487266	1959	1959	1959	1959	0
452	20230922	140000	178487266	1959	1959	1959	1959	0
453	20230922	135900	178487266	1959	1964	1964	1959	2331
454	20230922	135800	173919874	1964	1964	1964	1964	0
455	20230922	135700	173919874	1964	1964	1964	1964	0
456	20230922	135600	173919874	1964	1964	1964	1964	0
457	20230922	135500	173919874	1964	1964	1964	1964	0
458	20230922	135400	173919874	1964	1964	1964	1964	0
459	20230922	135300	173919874	1964	1964	1964	1964	0
460	20230922	135200	173919874	1964	1964	1964	1964	0
461	20230922	135100	173919874	1964	1964	1964	1964	0
462	20230922	135000	173919874	1964	1964	1964	1964	0
463	20230922	134900	173919874	1964	1964	1964	1964	0
464	20230922	134800	173919874	1964	1963	1964	1963	500
465	20230922	134700	172938306	1960	1960	1960	1960	0
466	20230922	134600	172938306	1960	1960	1960	1960	96
467	20230922	134500	172750146	1960	1960	1960	1960	22
468	20230922	134400	172707026	1960	1960	1960	1960	0
469	20230922	134300	172707026	1960	1960	1960	1960	0
470	20230922	134200	172707026	1960	1960	1960	1960	0
471	20230922	134100	172707026	1960	1960	1960	1960	0
472	20230922	134000	172707026	1960	1960	1960	1960	0
473	20230922	133900	172707026	1960	1960	1960	1960	0
474	20230922	133800	172707026	1960	1960	1960	1960	0
475	20230922	133700	172707026	1960	1960	1960	1960	0
476	20230922	133600	172707026	1960	1960	1960	1960	0
477	20230922	133500	172707026	1960	1960	1960	1960	0
478	20230922	133400	172707026	1960	1960	1960	1960	22
479	20230922	133300	172663906	1960	1960	1960	1960	0
480	20230922	133200	172663906	1960	1960	1960	1960	0
481	20230922	133100	172663906	1960	1960	1960	1960	0
482	20230922	133000	172663906	1960	1960	1960	1960	0
483	20230922	132900	172663906	1960	1960	1960	1960	1
484	20230922	132800	172661946	1960	1960	1960	1960	22
485	20230922	132700	172618826	1959	1959	1959	1959	0
486	20230922	132600	172618826	1959	1959	1959	1959	0
487	20230922	132500	172618826	1959	1959	1959	1959	0
488	20230922	132400	172618826	1959	1959	1959	1959	0
489	20230922	132300	172618826	1959	1959	1959	1959	0
490	20230922	132200	172618826	1959	1959	1959	1959	0
491	20230922	132100	172618826	1959	1959	1959	1959	0
492	20230922	132000	172618826	1959	1959	1959	1959	0
493	20230922	131900	172618826	1959	1959	1959	1959	0
494	20230922	131800	172618826	1959	1959	1959	1959	0
495	20230922	131700	172618826	1959	1962	1962	1959	47
496	20230922	131600	172526732	1963	1963	1963	1963	0
497	20230922	131500	172526732	1963	1963	1963	1963	0
498	20230922	131400	172526732	1963	1962	1963	1962	36
499	20230922	131300	172456097	1959	1959	1959	1959	0
500	20230922	131200	172456097	1959	1959	1959	1959	0
501	20230922	131100	172456097	1959	1960	1960	1959	205
502	20230922	131000	172054501	1959	1959	1959	1959	0
503	20230922	130900	172054501	1959	1959	1959	1959	0
504	20230922	130800	172054501	1959	1959	1959	1959	0
505	20230922	130700	172054501	1959	1959	1959	1959	0
506	20230922	130600	172054501	1959	1959	1959	1959	0
507	20230922	130500	172054501	1959	1960	1960	1959	4000
508	20230922	130400	164217388	1960	1960	1960	1960	8914
509	20230922	130300	146745948	1959	1959	1959	1959	0
510	20230922	130200	146745948	1959	1959	1959	1959	0
511	20230922	130100	146745948	1959	1959	1959	1959	0
512	20230922	130000	146745948	1959	1959	1959	1959	0
513	20230922	125900	146745948	1959	1959	1959	1959	0
514	20230922	125800	146745948	1959	1959	1959	1959	0
515	20230922	125700	146745948	1959	1959	1959	1959	0
516	20230922	125600	146745948	1959	1959	1959	1959	0
517	20230922	125500	146745948	1959	1959	1959	1959	0
518	20230922	125400	146745948	1959	1959	1959	1959	0
519	20230922	125300	146745948	1959	1959	1959	1959	0
520	20230922	125200	146745948	1959	1959	1959	1959	0
521	20230922	125100	146745948	1959	1959	1959	1959	0
522	20230922	125000	146745948	1959	1959	1959	1959	754
523	20230922	124900	145268862	1959	1959	1959	1959	0
524	20230922	124800	145268862	1959	1959	1959	1959	300
525	20230922	124700	144681162	1960	1960	1960	1960	1
526	20230922	124600	144679202	1960	1960	1960	1960	10
527	20230922	124500	144659602	1960	1960	1960	1960	0
528	20230922	124400	144659602	1960	1960	1960	1960	0
529	20230922	124300	144659602	1960	1960	1960	1960	0
530	20230922	124200	144659602	1960	1960	1960	1960	0
531	20230922	124100	144659602	1960	1960	1960	1960	0
532	20230922	124000	144659602	1960	1960	1960	1960	0
533	20230922	123900	144659602	1960	1960	1960	1960	0
534	20230922	123800	144659602	1960	1960	1960	1960	145
535	20230922	123700	144375402	1960	1960	1960	1960	0
536	20230922	123600	144375402	1960	1960	1960	1960	0
537	20230922	123500	144375402	1960	1960	1960	1960	5
538	20230922	123400	144365602	1959	1959	1959	1959	0
539	20230922	123300	144365602	1959	1959	1959	1959	0
540	20230922	123200	144365602	1959	1959	1959	1959	0
541	20230922	123100	144365602	1959	1959	1959	1959	0
542	20230922	123000	144365602	1959	1959	1959	1959	0
543	20230922	122900	144365602	1959	1959	1959	1959	0
544	20230922	122800	144365602	1959	1959	1959	1959	0
545	20230922	122700	144365602	1959	1959	1959	1959	0
546	20230922	122600	144365602	1959	1959	1959	1959	0
547	20230922	122500	144365602	1959	1959	1959	1959	1
548	20230922	122400	144363643	1959	1959	1959	1959	0
549	20230922	122300	144363643	1959	1959	1959	1959	0
550	20230922	122200	144363643	1959	1959	1959	1959	0
551	20230922	122100	144363643	1959	1959	1959	1959	0
552	20230922	122000	144363643	1959	1959	1959	1959	22
553	20230922	121900	144320545	1959	1960	1960	1959	388
554	20230922	121800	143560175	1964	1964	1964	1964	0
555	20230922	121700	143560175	1964	1964	1964	1964	0
556	20230922	121600	143560175	1964	1964	1964	1964	0
557	20230922	121500	143560175	1964	1964	1964	1964	0
558	20230922	121400	143560175	1964	1964	1964	1964	0
559	20230922	121300	143560175	1964	1964	1964	1964	0
560	20230922	121200	143560175	1964	1964	1964	1964	0
561	20230922	121100	143560175	1964	1964	1964	1964	25
562	20230922	121000	143511075	1964	1964	1964	1964	0
563	20230922	120900	143511075	1964	1964	1964	1964	0
564	20230922	120800	143511075	1964	1964	1964	1964	0
565	20230922	120700	143511075	1964	1964	1964	1964	0
566	20230922	120600	143511075	1964	1964	1964	1964	0
567	20230922	120500	143511075	1964	1964	1964	1964	0
568	20230922	120400	143511075	1964	1964	1964	1964	0
569	20230922	120300	143511075	1964	1964	1964	1964	0
570	20230922	120200	143511075	1964	1964	1964	1964	0
571	20230922	120100	143511075	1964	1964	1964	1964	0
572	20230922	120000	143511075	1964	1964	1964	1964	0
573	20230922	115900	143511075	1964	1964	1964	1964	0
574	20230922	115800	143511075	1964	1964	1964	1964	0
575	20230922	115700	143511075	1964	1964	1964	1964	0
576	20230922	115600	143511075	1964	1964	1964	1964	0
577	20230922	115500	143511075	1964	1964	1964	1964	0
578	20230922	115400	143511075	1964	1964	1964	1964	0
579	20230922	115300	143511075	1964	1964	1964	1964	0
580	20230922	115200	143511075	1964	1964	1964	1964	0
581	20230922	115100	143511075	1964	1964	1964	1964	0
582	20230922	115000	143511075	1964	1964	1964	1964	0
583	20230922	114900	143511075	1964	1964	1964	1964	0
584	20230922	114800	143511075	1964	1964	1964	1964	0
585	20230922	114700	143511075	1964	1964	1964	1964	3
586	20230922	114600	143505183	1964	1964	1964	1964	69
587	20230922	114500	143369667	1966	1966	1966	1966	0
588	20230922	114400	143369667	1966	1966	1966	1966	0
589	20230922	114300	143369667	1966	1966	1966	1966	0
590	20230922	114200	143369667	1966	1966	1966	1966	0
591	20230922	114100	143369667	1966	1966	1966	1966	0
592	20230922	114000	143369667	1966	1966	1966	1966	0
593	20230922	113900	143369667	1966	1966	1966	1966	0
594	20230922	113800	143369667	1966	1966	1966	1966	0
595	20230922	113700	143369667	1966	1966	1966	1966	0
596	20230922	113600	143369667	1966	1966	1966	1966	0
597	20230922	113500	143369667	1966	1966	1966	1966	0
598	20230922	113400	143369667	1966	1966	1966	1966	0
599	20230922	113300	143369667	1966	1966	1966	1966	0
600	20230922	113200	143369667	1966	1966	1966	1966	0
601	20230922	113100	143369667	1966	1966	1966	1966	0
602	20230922	113000	143369667	1966	1966	1966	1966	0
603	20230922	112900	143369667	1966	1966	1966	1966	0
604	20230922	112800	143369667	1966	1966	1966	1966	0
605	20230922	112700	143369667	1966	1966	1966	1966	0
606	20230922	112600	143369667	1966	1966	1966	1966	0
607	20230922	112500	143369667	1966	1966	1966	1966	0
608	20230922	112400	143369667	1966	1966	1966	1966	0
609	20230922	112300	143369667	1966	1966	1966	1966	0
610	20230922	112200	143369667	1966	1966	1966	1966	0
611	20230922	112100	143369667	1966	1966	1966	1966	0
612	20230922	112000	143369667	1966	1966	1966	1966	0
613	20230922	111900	143369667	1966	1966	1966	1966	0
614	20230922	111800	143369667	1966	1966	1966	1966	0
615	20230922	111700	143369667	1966	1966	1966	1966	0
616	20230922	111600	143369667	1966	1966	1966	1966	0
617	20230922	111500	143369667	1966	1966	1966	1966	0
618	20230922	111400	143369667	1966	1966	1966	1966	0
619	20230922	111300	143369667	1966	1966	1966	1966	0
620	20230922	111200	143369667	1966	1966	1966	1966	0
621	20230922	111100	143369667	1966	1966	1966	1966	0
622	20230922	111000	143369667	1966	1966	1966	1966	0
623	20230922	110900	143369667	1966	1966	1966	1966	0
624	20230922	110800	143369667	1966	1965	1966	1965	201
625	20230922	110700	142974522	1960	1959	1960	1959	652
626	20230922	110600	141696801	1960	1960	1960	1960	0
627	20230922	110500	141696801	1960	1960	1960	1960	440
628	20230922	110400	140834401	1959	1959	1959	1959	0
629	20230922	110300	140834401	1959	1959	1959	1959	369
630	20230922	110200	140111530	1959	1959	1959	1959	23
631	20230922	110100	140066473	1960	1960	1960	1960	0
632	20230922	110000	140066473	1960	1960	1960	1960	10
633	20230922	105900	140046873	1960	1960	1960	1960	0
634	20230922	105800	140046873	1960	1960	1960	1960	0
635	20230922	105700	140046873	1960	1960	1960	1960	20
636	20230922	105600	140007673	1960	1960	1960	1960	0
637	20230922	105500	140007673	1960	1960	1960	1960	0
638	20230922	105400	140007673	1960	1960	1960	1960	0
639	20230922	105300	140007673	1960	1960	1960	1960	30
640	20230922	105200	139948873	1960	1960	1960	1960	10
641	20230922	105100	139929273	1958	1960	1960	1958	120
642	20230922	105000	139694241	1958	1958	1958	1958	85
643	20230922	104900	139527811	1958	1958	1958	1958	1
644	20230922	104800	139525853	1960	1960	1960	1960	0
645	20230922	104700	139525853	1960	1960	1960	1960	27
646	20230922	104600	139472933	1958	1958	1958	1958	0
647	20230922	104500	139472933	1958	1958	1958	1958	53
648	20230922	104400	139369159	1957	1957	1957	1957	0
649	20230922	104300	139369159	1957	1957	1957	1957	100
650	20230922	104200	139173459	1957	1959	1959	1957	4519
651	20230922	104100	130325603	1959	1959	1959	1959	0
652	20230922	104000	130325603	1959	1959	1959	1959	2827
653	20230922	103900	124787510	1959	1960	1960	1959	13406
654	20230922	103800	98522343	1960	1960	1960	1960	0
655	20230922	103700	98522343	1960	1962	1962	1960	13436
656	20230922	103600	72182019	1962	1962	1962	1962	50
657	20230922	103500	72083919	1963	1963	1963	1963	0
658	20230922	103400	72083919	1963	1963	1963	1963	0
659	20230922	103300	72083919	1963	1963	1963	1963	0
660	20230922	103200	72083919	1963	1963	1963	1963	0
661	20230922	103100	72083919	1963	1963	1963	1963	0
662	20230922	103000	72083919	1963	1963	1963	1963	0
663	20230922	102900	72083919	1963	1963	1963	1963	0
664	20230922	102800	72083919	1963	1963	1963	1963	0
665	20230922	102700	72083919	1963	1963	1963	1963	0
666	20230922	102600	72083919	1963	1963	1963	1963	1400
667	20230922	102500	69335719	1961	1961	1961	1961	0
668	20230922	102400	69335719	1961	1961	1961	1961	0
669	20230922	102300	69335719	1961	1961	1961	1961	0
670	20230922	102200	69335719	1961	1961	1961	1961	0
671	20230922	102100	69335719	1961	1961	1961	1961	900
672	20230922	102000	67570819	1961	1961	1961	1961	1
673	20230922	101900	67568858	1961	1961	1961	1961	0
674	20230922	101800	67568858	1961	1961	1961	1961	0
675	20230922	101700	67568858	1961	1961	1961	1961	0
676	20230922	101600	67568858	1961	1961	1961	1961	0
677	20230922	101500	67568858	1961	1961	1961	1961	0
678	20230922	101400	67568858	1961	1961	1961	1961	1
679	20230922	101300	67566897	1960	1960	1960	1960	0
680	20230922	101200	67566897	1960	1960	1960	1960	0
681	20230922	101100	67566897	1960	1960	1960	1960	0
682	20230922	101000	67566897	1960	1960	1960	1960	0
683	20230922	100900	67566897	1960	1960	1960	1960	0
684	20230922	100800	67566897	1960	1960	1960	1960	60
685	20230922	100700	67449297	1961	1961	1961	1961	0
686	20230922	100600	67449297	1961	1961	1961	1961	0
687	20230922	100500	67449297	1961	1961	1961	1961	0
688	20230922	100400	67449297	1961	1961	1961	1961	0
689	20230922	100300	67449297	1961	1961	1961	1961	1000
690	20230922	100200	65488297	1960	1960	1960	1960	227
691	20230922	100100	65043377	1960	1960	1960	1960	0
692	20230922	100000	65043377	1960	1960	1960	1960	0
693	20230922	095900	65043377	1960	1960	1960	1960	22
694	20230922	095800	65000257	1960	1960	1960	1960	392
695	20230922	095700	64231937	1960	1960	1960	1960	2000
696	20230922	095600	60311937	1960	1962	1962	1960	15004
697	20230922	095500	30891440	1962	1962	1962	1962	0
698	20230922	095400	30891440	1962	1962	1962	1962	69
699	20230922	095300	30756062	1963	1963	1963	1963	0
700	20230922	095200	30756062	1963	1963	1963	1963	0
701	20230922	095100	30756062	1963	1963	1963	1963	0
702	20230922	095000	30756062	1963	1963	1963	1963	1
703	20230922	094900	30754099	1963	1963	1963	1963	4
704	20230922	094800	30746247	1963	1963	1963	1963	90
705	20230922	094700	30569577	1962	1962	1962	1962	0
706	20230922	094600	30569577	1962	1962	1962	1962	357
707	20230922	094500	29869143	1962	1962	1962	1962	210
708	20230922	094400	29457123	1962	1962	1962	1962	1081
709	20230922	094300	27336201	1965	1965	1965	1965	0
710	20230922	094200	27336201	1965	1965	1965	1965	0
711	20230922	094100	27336201	1965	1965	1965	1965	0
712	20230922	094000	27336201	1965	1965	1965	1965	0
713	20230922	093900	27336201	1965	1965	1965	1965	1
714	20230922	093800	27334236	1966	1966	1966	1966	0
715	20230922	093700	27334236	1966	1966	1966	1966	5
716	20230922	093600	27324406	1965	1965	1965	1965	10
717	20230922	093500	27304756	1962	1962	1962	1962	0
718	20230922	093400	27304756	1962	1962	1962	1962	0
719	20230922	093300	27304756	1962	1962	1962	1962	50
720	20230922	093200	27206656	1961	1962	1962	1961	12
721	20230922	093100	27183122	1961	1961	1961	1961	0
722	20230922	093000	27183122	1961	1961	1961	1961	0
723	20230922	092900	27183122	1961	1961	1961	1961	0
724	20230922	092800	27183122	1961	1961	1961	1961	0
725	20230922	092700	27183122	1961	1961	1961	1961	0
726	20230922	092600	27183122	1961	1967	1967	1961	1630
727	20230922	092500	23986548	1962	1962	1962	1962	892
728	20230922	092400	22236444	1962	1962	1962	1962	0
729	20230922	092300	22236444	1962	1962	1962	1962	0
730	20230922	092200	22236444	1962	1962	1962	1962	0
731	20230922	092100	22236444	1962	1962	1962	1962	236
732	20230922	092000	21773412	1962	1962	1962	1961	1152
733	20230922	091900	19513190	1962	1962	1962	1962	100
734	20230922	091800	19316990	1962	1962	1962	1962	321
735	20230922	091700	18687188	1962	1962	1962	1962	0
736	20230922	091600	18687188	1962	1962	1962	1962	0
737	20230922	091500	18687188	1962	1963	1963	1962	500
738	20230922	091400	17705806	1963	1963	1963	1963	3618
739	20230922	091300	10603672	1962	1962	1962	1962	140
740	20230922	091200	10328992	1962	1963	1963	1962	2053
741	20230922	091100	6300504	1963	1963	1963	1963	0
742	20230922	091000	6300504	1963	1963	1963	1963	0
743	20230922	090900	6300504	1963	1963	1963	1963	1200
744	20230922	090800	3944904	1965	1965	1965	1965	174
745	20230922	090700	3602994	1965	1966	1966	1965	11
746	20230922	090600	3581378	1969	1969	1969	1969	0
747	20230922	090500	3581378	1969	1969	1969	1969	0
748	20230922	090400	3581378	1969	1969	1969	1969	2
749	20230922	090300	3577440	1965	1965	1965	1965	316
750	20230922	090200	2956500	1969	1969	1969	1969	500
751	20230922	090100	1972000	1972	1972	1972	1972	0
752	20230922	090000	1972000	1972	1972	1972	1972	1000