KissMeData/452670/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	210600	210477998	1955	1955	1955	1955	4731
3	20230925	210500	210477998	1955	1955	1955	1955	0
4	20230925	210400	210477998	1955	1955	1955	1955	0
5	20230925	210300	210477998	1955	1955	1955	1955	0
6	20230925	210200	210477998	1955	1955	1955	1955	0
7	20230925	210100	210477998	1955	1955	1955	1955	0
8	20230925	210000	210477998	1955	1955	1955	1955	0
9	20230925	205900	210477998	1955	1955	1955	1955	0
10	20230925	205800	210477998	1955	1955	1955	1955	0
11	20230925	205700	210477998	1955	1955	1955	1955	0
12	20230925	205600	210477998	1955	1955	1955	1955	0
13	20230925	205500	210477998	1955	1955	1955	1955	0
14	20230925	205400	210477998	1955	1955	1955	1955	0
15	20230925	205300	210477998	1955	1955	1955	1955	0
16	20230925	205200	210477998	1955	1955	1955	1955	0
17	20230925	205100	210477998	1955	1955	1955	1955	0
18	20230925	205000	210477998	1955	1955	1955	1955	0
19	20230925	204900	210477998	1955	1955	1955	1955	0
20	20230925	204800	210477998	1955	1955	1955	1955	0
21	20230925	204700	210477998	1955	1955	1955	1955	0
22	20230925	204600	210477998	1955	1955	1955	1955	0
23	20230925	204500	210477998	1955	1955	1955	1955	0
24	20230925	204400	210477998	1955	1955	1955	1955	0
25	20230925	204300	210477998	1955	1955	1955	1955	0
26	20230925	204200	210477998	1955	1955	1955	1955	0
27	20230925	204100	210477998	1955	1955	1955	1955	0
28	20230925	204000	210477998	1955	1955	1955	1955	0
29	20230925	203900	210477998	1955	1955	1955	1955	0
30	20230925	203800	210477998	1955	1955	1955	1955	0
31	20230925	203700	210477998	1955	1955	1955	1955	0
32	20230925	203600	210477998	1955	1955	1955	1955	4731
33	20230925	203500	210477998	1955	1955	1955	1955	0
34	20230925	203400	210477998	1955	1955	1955	1955	0
35	20230925	203300	210477998	1955	1955	1955	1955	0
36	20230925	203200	210477998	1955	1955	1955	1955	0
37	20230925	203100	210477998	1955	1955	1955	1955	0
38	20230925	203000	210477998	1955	1955	1955	1955	0
39	20230925	202900	210477998	1955	1955	1955	1955	0
40	20230925	202800	210477998	1955	1955	1955	1955	0
41	20230925	202700	210477998	1955	1955	1955	1955	0
42	20230925	202600	210477998	1955	1955	1955	1955	0
43	20230925	202500	210477998	1955	1955	1955	1955	0
44	20230925	202400	210477998	1955	1955	1955	1955	0
45	20230925	202300	210477998	1955	1955	1955	1955	0
46	20230925	202200	210477998	1955	1955	1955	1955	0
47	20230925	202100	210477998	1955	1955	1955	1955	0
48	20230925	202000	210477998	1955	1955	1955	1955	0
49	20230925	201900	210477998	1955	1955	1955	1955	0
50	20230925	201800	210477998	1955	1955	1955	1955	0
51	20230925	201700	210477998	1955	1955	1955	1955	0
52	20230925	201600	210477998	1955	1955	1955	1955	0
53	20230925	201500	210477998	1955	1955	1955	1955	0
54	20230925	201400	210477998	1955	1955	1955	1955	0
55	20230925	201300	210477998	1955	1955	1955	1955	0
56	20230925	201200	210477998	1955	1955	1955	1955	0
57	20230925	201100	210477998	1955	1955	1955	1955	0
58	20230925	201000	210477998	1955	1955	1955	1955	0
59	20230925	200900	210477998	1955	1955	1955	1955	0
60	20230925	200800	210477998	1955	1955	1955	1955	0
61	20230925	200700	210477998	1955	1955	1955	1955	0
62	20230925	200600	210477998	1955	1955	1955	1955	4731
63	20230925	200500	210477998	1955	1955	1955	1955	0
64	20230925	200400	210477998	1955	1955	1955	1955	0
65	20230925	200300	210477998	1955	1955	1955	1955	0
66	20230925	200200	210477998	1955	1955	1955	1955	0
67	20230925	200100	210477998	1955	1955	1955	1955	0
68	20230925	200000	210477998	1955	1955	1955	1955	0
69	20230925	195900	210477998	1955	1955	1955	1955	0
70	20230925	195800	210477998	1955	1955	1955	1955	0
71	20230925	195700	210477998	1955	1955	1955	1955	0
72	20230925	195600	210477998	1955	1955	1955	1955	0
73	20230925	195500	210477998	1955	1955	1955	1955	0
74	20230925	195400	210477998	1955	1955	1955	1955	0
75	20230925	195300	210477998	1955	1955	1955	1955	0
76	20230925	195200	210477998	1955	1955	1955	1955	0
77	20230925	195100	210477998	1955	1955	1955	1955	0
78	20230925	195000	210477998	1955	1955	1955	1955	0
79	20230925	194900	210477998	1955	1955	1955	1955	0
80	20230925	194800	210477998	1955	1955	1955	1955	0
81	20230925	194700	210477998	1955	1955	1955	1955	0
82	20230925	194600	210477998	1955	1955	1955	1955	0
83	20230925	194500	210477998	1955	1955	1955	1955	0
84	20230925	194400	210477998	1955	1955	1955	1955	0
85	20230925	194300	210477998	1955	1955	1955	1955	0
86	20230925	194200	210477998	1955	1955	1955	1955	0
87	20230925	194100	210477998	1955	1955	1955	1955	0
88	20230925	194000	210477998	1955	1955	1955	1955	0
89	20230925	193900	210477998	1955	1955	1955	1955	0
90	20230925	193800	210477998	1955	1955	1955	1955	0
91	20230925	193700	210477998	1955	1955	1955	1955	0
92	20230925	193600	210477998	1955	1955	1955	1955	4731
93	20230925	193500	210477998	1955	1955	1955	1955	0
94	20230925	193400	210477998	1955	1955	1955	1955	0
95	20230925	193300	210477998	1955	1955	1955	1955	0
96	20230925	193200	210477998	1955	1955	1955	1955	0
97	20230925	193100	210477998	1955	1955	1955	1955	0
98	20230925	193000	210477998	1955	1955	1955	1955	0
99	20230925	192900	210477998	1955	1955	1955	1955	0
100	20230925	192800	210477998	1955	1955	1955	1955	0
101	20230925	192700	210477998	1955	1955	1955	1955	0
102	20230925	192600	210477998	1955	1955	1955	1955	0
103	20230925	192500	210477998	1955	1955	1955	1955	0
104	20230925	192400	210477998	1955	1955	1955	1955	0
105	20230925	192300	210477998	1955	1955	1955	1955	0
106	20230925	192200	210477998	1955	1955	1955	1955	0
107	20230925	192100	210477998	1955	1955	1955	1955	0
108	20230925	192000	210477998	1955	1955	1955	1955	0
109	20230925	191900	210477998	1955	1955	1955	1955	0
110	20230925	191800	210477998	1955	1955	1955	1955	0
111	20230925	191700	210477998	1955	1955	1955	1955	0
112	20230925	191600	210477998	1955	1955	1955	1955	0
113	20230925	191500	210477998	1955	1955	1955	1955	0
114	20230925	191400	210477998	1955	1955	1955	1955	0
115	20230925	191300	210477998	1955	1955	1955	1955	0
116	20230925	191200	210477998	1955	1955	1955	1955	0
117	20230925	191100	210477998	1955	1955	1955	1955	0
118	20230925	191000	210477998	1955	1955	1955	1955	0
119	20230925	190900	210477998	1955	1955	1955	1955	0
120	20230925	190800	210477998	1955	1955	1955	1955	0
121	20230925	190700	210477998	1955	1955	1955	1955	0
122	20230925	190600	210477998	1955	1955	1955	1955	4731
123	20230925	190500	210477998	1955	1955	1955	1955	0
124	20230925	190400	210477998	1955	1955	1955	1955	0
125	20230925	190300	210477998	1955	1955	1955	1955	0
126	20230925	190200	210477998	1955	1955	1955	1955	0
127	20230925	190100	210477998	1955	1955	1955	1955	0
128	20230925	190000	210477998	1955	1955	1955	1955	0
129	20230925	185900	210477998	1955	1955	1955	1955	0
130	20230925	185800	210477998	1955	1955	1955	1955	0
131	20230925	185700	210477998	1955	1955	1955	1955	0
132	20230925	185600	210477998	1955	1955	1955	1955	0
133	20230925	185500	210477998	1955	1955	1955	1955	0
134	20230925	185400	210477998	1955	1955	1955	1955	0
135	20230925	185300	210477998	1955	1955	1955	1955	0
136	20230925	185200	210477998	1955	1955	1955	1955	0
137	20230925	185100	210477998	1955	1955	1955	1955	0
138	20230925	185000	210477998	1955	1955	1955	1955	0
139	20230925	184900	210477998	1955	1955	1955	1955	0
140	20230925	184800	210477998	1955	1955	1955	1955	0
141	20230925	184700	210477998	1955	1955	1955	1955	0
142	20230925	184600	210477998	1955	1955	1955	1955	0
143	20230925	184500	210477998	1955	1955	1955	1955	0
144	20230925	184400	210477998	1955	1955	1955	1955	0
145	20230925	184300	210477998	1955	1955	1955	1955	0
146	20230925	184200	210477998	1955	1955	1955	1955	0
147	20230925	184100	210477998	1955	1955	1955	1955	0
148	20230925	184000	210477998	1955	1955	1955	1955	0
149	20230925	183900	210477998	1955	1955	1955	1955	0
150	20230925	183800	210477998	1955	1955	1955	1955	0
151	20230925	183700	210477998	1955	1955	1955	1955	0
152	20230925	183600	210477998	1955	1955	1955	1955	4731
153	20230925	183500	210477998	1955	1955	1955	1955	0
154	20230925	183400	210477998	1955	1955	1955	1955	0
155	20230925	183300	210477998	1955	1955	1955	1955	0
156	20230925	183200	210477998	1955	1955	1955	1955	0
157	20230925	183100	210477998	1955	1955	1955	1955	0
158	20230925	183000	210477998	1955	1955	1955	1955	0
159	20230925	182900	210477998	1955	1955	1955	1955	0
160	20230925	182800	210477998	1955	1955	1955	1955	0
161	20230925	182700	210477998	1955	1955	1955	1955	0
162	20230925	182600	210477998	1955	1955	1955	1955	0
163	20230925	182500	210477998	1955	1955	1955	1955	0
164	20230925	182400	210477998	1955	1955	1955	1955	0
165	20230925	182300	210477998	1955	1955	1955	1955	0
166	20230925	182200	210477998	1955	1955	1955	1955	0
167	20230925	182100	210477998	1955	1955	1955	1955	0
168	20230925	182000	210477998	1955	1955	1955	1955	0
169	20230925	181900	210477998	1955	1955	1955	1955	0
170	20230925	181800	210477998	1955	1955	1955	1955	0
171	20230925	181700	210477998	1955	1955	1955	1955	0
172	20230925	181600	210477998	1955	1955	1955	1955	0
173	20230925	181500	210477998	1955	1955	1955	1955	0
174	20230925	181400	210477998	1955	1955	1955	1955	0
175	20230925	181300	210477998	1955	1955	1955	1955	0
176	20230925	181200	210477998	1955	1955	1955	1955	0
177	20230925	181100	210477998	1955	1955	1955	1955	0
178	20230925	181000	210477998	1955	1955	1955	1955	0
179	20230925	180900	210477998	1955	1955	1955	1955	0
180	20230925	180800	210477998	1955	1955	1955	1955	0
181	20230925	180700	210477998	1955	1955	1955	1955	0
182	20230925	180600	210477998	1955	1955	1955	1955	4731
183	20230925	180500	210477998	1955	1955	1955	1955	0
184	20230925	180400	210477998	1955	1955	1955	1955	0
185	20230925	180300	210477998	1955	1955	1955	1955	0
186	20230925	180200	210477998	1955	1955	1955	1955	0
187	20230925	180100	210477998	1955	1955	1955	1955	0
188	20230925	180000	210477998	1955	1955	1955	1955	0
189	20230925	175900	210477998	1955	1955	1955	1955	0
190	20230925	175800	210477998	1955	1955	1955	1955	0
191	20230925	175700	210477998	1955	1955	1955	1955	0
192	20230925	175600	210477998	1955	1955	1955	1955	0
193	20230925	175500	210477998	1955	1955	1955	1955	0
194	20230925	175400	210477998	1955	1955	1955	1955	0
195	20230925	175300	210477998	1955	1955	1955	1955	0
196	20230925	175200	210477998	1955	1955	1955	1955	0
197	20230925	175100	210477998	1955	1955	1955	1955	0
198	20230925	175000	210477998	1955	1955	1955	1955	0
199	20230925	174900	210477998	1955	1955	1955	1955	0
200	20230925	174800	210477998	1955	1955	1955	1955	0
201	20230925	174700	210477998	1955	1955	1955	1955	0
202	20230925	174600	210477998	1955	1955	1955	1955	0
203	20230925	174500	210477998	1955	1955	1955	1955	0
204	20230925	174400	210477998	1955	1955	1955	1955	0
205	20230925	174300	210477998	1955	1955	1955	1955	0
206	20230925	174200	210477998	1955	1955	1955	1955	0
207	20230925	174100	210477998	1955	1955	1955	1955	0
208	20230925	174000	210477998	1955	1955	1955	1955	0
209	20230925	173900	210477998	1955	1955	1955	1955	0
210	20230925	173800	210477998	1955	1955	1955	1955	0
211	20230925	173700	210477998	1955	1955	1955	1955	0
212	20230925	173600	210477998	1955	1955	1955	1955	4731
213	20230925	173500	210477998	1955	1955	1955	1955	0
214	20230925	173400	210477998	1955	1955	1955	1955	0
215	20230925	173300	210477998	1955	1955	1955	1955	0
216	20230925	173200	210477998	1955	1955	1955	1955	0
217	20230925	173100	210477998	1955	1955	1955	1955	0
218	20230925	173000	210477998	1955	1955	1955	1955	0
219	20230925	172900	210477998	1955	1955	1955	1955	0
220	20230925	172800	210477998	1955	1955	1955	1955	0
221	20230925	172700	210477998	1955	1955	1955	1955	0
222	20230925	172600	210477998	1955	1955	1955	1955	0
223	20230925	172500	210477998	1955	1955	1955	1955	0
224	20230925	172400	210477998	1955	1955	1955	1955	0
225	20230925	172300	210477998	1955	1955	1955	1955	0
226	20230925	172200	210477998	1955	1955	1955	1955	0
227	20230925	172100	210477998	1955	1955	1955	1955	0
228	20230925	172000	210477998	1955	1955	1955	1955	0
229	20230925	171900	210477998	1955	1955	1955	1955	0
230	20230925	171800	210477998	1955	1955	1955	1955	0
231	20230925	171700	210477998	1955	1955	1955	1955	0
232	20230925	171600	210477998	1955	1955	1955	1955	0
233	20230925	171500	210477998	1955	1955	1955	1955	0
234	20230925	171400	210477998	1955	1955	1955	1955	0
235	20230925	171300	210477998	1955	1955	1955	1955	0
236	20230925	171200	210477998	1955	1955	1955	1955	0
237	20230925	171100	210477998	1955	1955	1955	1955	0
238	20230925	171000	210477998	1955	1955	1955	1955	0
239	20230925	170900	210477998	1955	1955	1955	1955	0
240	20230925	170800	210477998	1955	1955	1955	1955	0
241	20230925	170700	210477998	1955	1955	1955	1955	0
242	20230925	170600	210477998	1955	1955	1955	1955	4731
243	20230925	170500	210477998	1955	1955	1955	1955	0
244	20230925	170400	210477998	1955	1955	1955	1955	0
245	20230925	170300	210477998	1955	1955	1955	1955	0
246	20230925	170200	210477998	1955	1955	1955	1955	0
247	20230925	170100	210477998	1955	1955	1955	1955	0
248	20230925	170000	210477998	1955	1955	1955	1955	0
249	20230925	165900	210477998	1955	1955	1955	1955	0
250	20230925	165800	210477998	1955	1955	1955	1955	0
251	20230925	165700	210477998	1955	1955	1955	1955	0
252	20230925	165600	210477998	1955	1955	1955	1955	0
253	20230925	165500	210477998	1955	1955	1955	1955	0
254	20230925	165400	210477998	1955	1955	1955	1955	0
255	20230925	165300	210477998	1955	1955	1955	1955	0
256	20230925	165200	210477998	1955	1955	1955	1955	0
257	20230925	165100	210477998	1955	1955	1955	1955	0
258	20230925	165000	210477998	1955	1955	1955	1955	0
259	20230925	164900	210477998	1955	1955	1955	1955	0
260	20230925	164800	210477998	1955	1955	1955	1955	0
261	20230925	164700	210477998	1955	1955	1955	1955	0
262	20230925	164600	210477998	1955	1955	1955	1955	0
263	20230925	164500	210477998	1955	1955	1955	1955	0
264	20230925	164400	210477998	1955	1955	1955	1955	0
265	20230925	164300	210477998	1955	1955	1955	1955	0
266	20230925	164200	210477998	1955	1955	1955	1955	0
267	20230925	164100	210477998	1955	1955	1955	1955	0
268	20230925	164000	210477998	1955	1955	1955	1955	0
269	20230925	163900	210477998	1955	1955	1955	1955	0
270	20230925	163800	210477998	1955	1955	1955	1955	0
271	20230925	163700	210477998	1955	1955	1955	1955	0
272	20230925	163600	210477998	1955	1955	1955	1955	4731
273	20230925	163500	210477998	1955	1955	1955	1955	0
274	20230925	163400	210477998	1955	1955	1955	1955	0
275	20230925	163300	210477998	1955	1955	1955	1955	0
276	20230925	163200	210477998	1955	1955	1955	1955	0
277	20230925	163100	210477998	1955	1955	1955	1955	0
278	20230925	163000	210477998	1955	1955	1955	1955	0
279	20230925	162900	210477998	1955	1955	1955	1955	0
280	20230925	162800	210477998	1955	1955	1955	1955	0
281	20230925	162700	210477998	1955	1955	1955	1955	0
282	20230925	162600	210477998	1955	1955	1955	1955	0
283	20230925	162500	210477998	1955	1955	1955	1955	0
284	20230925	162400	210477998	1955	1955	1955	1955	0
285	20230925	162300	210477998	1955	1955	1955	1955	0
286	20230925	162200	210477998	1955	1955	1955	1955	0
287	20230925	162100	210477998	1955	1955	1955	1955	0
288	20230925	162000	210477998	1955	1955	1955	1955	0
289	20230925	161900	210477998	1955	1955	1955	1955	0
290	20230925	161800	210477998	1955	1955	1955	1955	0
291	20230925	161700	210477998	1955	1955	1955	1955	0
292	20230925	161600	210477998	1955	1955	1955	1955	0
293	20230925	161500	210477998	1955	1955	1955	1955	0
294	20230925	161400	210477998	1955	1955	1955	1955	0
295	20230925	161300	210477998	1955	1955	1955	1955	0
296	20230925	161200	210477998	1955	1955	1955	1955	0
297	20230925	161100	210477998	1955	1955	1955	1955	0
298	20230925	161000	210477998	1955	1955	1955	1955	0
299	20230925	160900	210477998	1955	1955	1955	1955	0
300	20230925	160800	210477998	1955	1955	1955	1955	0
301	20230925	160700	210477998	1955	1955	1955	1955	0
302	20230925	160600	210477998	1955	1955	1955	1955	4731
303	20230925	160500	210477998	1955	1955	1955	1955	0
304	20230925	160400	210477998	1955	1955	1955	1955	0
305	20230925	160300	210477998	1955	1955	1955	1955	0
306	20230925	160200	210477998	1955	1955	1955	1955	0
307	20230925	160100	210477998	1955	1955	1955	1955	0
308	20230925	160000	210477998	1955	1955	1955	1955	0
309	20230925	155900	210477998	1955	1955	1955	1955	0
310	20230925	155800	210477998	1955	1955	1955	1955	0
311	20230925	155700	210477998	1955	1955	1955	1955	0
312	20230925	155600	210477998	1955	1955	1955	1955	0
313	20230925	155500	210477998	1955	1955	1955	1955	0
314	20230925	155400	210477998	1955	1955	1955	1955	0
315	20230925	155300	210477998	1955	1955	1955	1955	0
316	20230925	155200	210477998	1955	1955	1955	1955	0
317	20230925	155100	210477998	1955	1955	1955	1955	0
318	20230925	155000	210477998	1955	1955	1955	1955	0
319	20230925	154900	210477998	1955	1955	1955	1955	0
320	20230925	154800	210477998	1955	1955	1955	1955	0
321	20230925	154700	210477998	1955	1955	1955	1955	0
322	20230925	154600	210477998	1955	1955	1955	1955	0
323	20230925	154500	210477998	1955	1955	1955	1955	0
324	20230925	154400	210477998	1955	1955	1955	1955	0
325	20230925	154300	210477998	1955	1955	1955	1955	0
326	20230925	154200	210477998	1955	1955	1955	1955	0
327	20230925	154100	210477998	1955	1955	1955	1955	0
328	20230925	154000	210477998	1955	1955	1955	1955	0
329	20230925	153900	210477998	1955	1955	1955	1955	0
330	20230925	153800	210477998	1955	1955	1955	1955	0
331	20230925	153700	210477998	1955	1955	1955	1955	0
332	20230925	153600	210477998	1955	1955	1955	1955	4731
333	20230925	153500	210477998	1955	1955	1955	1955	0
334	20230925	153400	210477998	1955	1955	1955	1955	0
335	20230925	153300	210477998	1955	1955	1955	1955	0
336	20230925	153200	210477998	1955	1955	1955	1955	0
337	20230925	153100	210477998	1955	1955	1955	1955	0
338	20230925	153000	210477998	1955	1955	1955	1955	4731
339	20230925	152900	201228893	1964	1964	1964	1964	0
340	20230925	152800	201228893	1964	1964	1964	1964	0
341	20230925	152700	201228893	1964	1964	1964	1964	0
342	20230925	152600	201228893	1964	1964	1964	1964	0
343	20230925	152500	201228893	1964	1964	1964	1964	0
344	20230925	152400	201228893	1964	1964	1964	1964	0
345	20230925	152300	201228893	1964	1964	1964	1964	0
346	20230925	152200	201228893	1964	1964	1964	1964	0
347	20230925	152100	201228893	1964	1964	1964	1964	0
348	20230925	152000	201228893	1964	1964	1964	1964	0
349	20230925	151900	201228893	1964	1958	1964	1958	3500
350	20230925	151800	194373387	1958	1958	1958	1958	0
351	20230925	151700	194373387	1958	1958	1958	1958	0
352	20230925	151600	194373387	1958	1958	1958	1958	0
353	20230925	151500	194373387	1958	1958	1958	1958	0
354	20230925	151400	194373387	1958	1958	1958	1958	0
355	20230925	151300	194373387	1958	1958	1958	1958	0
356	20230925	151200	194373387	1958	1958	1958	1958	0
357	20230925	151100	194373387	1958	1958	1958	1958	1
358	20230925	151000	194371429	1955	1955	1955	1955	0
359	20230925	150900	194371429	1955	1955	1955	1955	292
360	20230925	150800	193800569	1958	1958	1958	1958	0
361	20230925	150700	193800569	1958	1957	1958	1957	120
362	20230925	150600	193565713	1955	1956	1956	1955	21
363	20230925	150500	193524656	1955	1955	1955	1955	0
364	20230925	150400	193524656	1955	1955	1955	1955	0
365	20230925	150300	193524656	1955	1955	1955	1955	0
366	20230925	150200	193524656	1955	1955	1955	1955	1265
367	20230925	150100	191051581	1956	1956	1956	1956	191
368	20230925	150000	190677985	1957	1957	1957	1957	0
369	20230925	145900	190677985	1957	1957	1957	1957	0
370	20230925	145800	190677985	1957	1957	1957	1957	0
371	20230925	145700	190677985	1957	1957	1957	1957	0
372	20230925	145600	190677985	1957	1957	1957	1957	1
373	20230925	145500	190676028	1956	1956	1956	1956	0
374	20230925	145400	190676028	1956	1956	1956	1956	0
375	20230925	145300	190676028	1956	1956	1956	1956	0
376	20230925	145200	190676028	1956	1956	1956	1956	0
377	20230925	145100	190676028	1956	1956	1956	1956	0
378	20230925	145000	190676028	1956	1956	1956	1956	0
379	20230925	144900	190676028	1956	1956	1956	1956	0
380	20230925	144800	190676028	1956	1956	1956	1956	43
381	20230925	144700	190591920	1957	1957	1957	1957	0
382	20230925	144600	190591920	1957	1957	1957	1957	0
383	20230925	144500	190591920	1957	1957	1957	1957	0
384	20230925	144400	190591920	1957	1957	1957	1957	0
385	20230925	144300	190591920	1957	1957	1957	1957	0
386	20230925	144200	190591920	1957	1957	1957	1957	0
387	20230925	144100	190591920	1957	1957	1957	1957	0
388	20230925	144000	190591920	1957	1957	1957	1957	0
389	20230925	143900	190591920	1957	1957	1957	1957	0
390	20230925	143800	190591920	1957	1957	1957	1957	0
391	20230925	143700	190591920	1957	1957	1957	1957	0
392	20230925	143600	190591920	1957	1957	1957	1957	0
393	20230925	143500	190591920	1957	1957	1957	1957	0
394	20230925	143400	190591920	1957	1957	1957	1957	0
395	20230925	143300	190591920	1957	1957	1957	1957	0
396	20230925	143200	190591920	1957	1957	1957	1957	0
397	20230925	143100	190591920	1957	1957	1957	1957	1
398	20230925	143000	190589963	1957	1957	1957	1957	0
399	20230925	142900	190589963	1957	1957	1957	1957	0
400	20230925	142800	190589963	1957	1957	1957	1957	0
401	20230925	142700	190589963	1957	1957	1957	1957	0
402	20230925	142600	190589963	1957	1957	1957	1957	0
403	20230925	142500	190589963	1957	1957	1957	1957	0
404	20230925	142400	190589963	1957	1957	1957	1957	0
405	20230925	142300	190589963	1957	1957	1957	1957	0
406	20230925	142200	190589963	1957	1957	1957	1957	0
407	20230925	142100	190589963	1957	1957	1957	1957	0
408	20230925	142000	190589963	1957	1957	1957	1957	0
409	20230925	141900	190589963	1957	1957	1957	1957	588
410	20230925	141800	189439247	1957	1957	1957	1957	1
411	20230925	141700	189437290	1957	1957	1957	1957	1
412	20230925	141600	189435333	1957	1957	1957	1957	0
413	20230925	141500	189435333	1957	1957	1957	1957	0
414	20230925	141400	189435333	1957	1957	1957	1957	1
415	20230925	141300	189433376	1957	1957	1957	1957	0
416	20230925	141200	189433376	1957	1957	1957	1957	0
417	20230925	141100	189433376	1957	1957	1957	1957	0
418	20230925	141000	189433376	1957	1957	1957	1957	0
419	20230925	140900	189433376	1957	1957	1957	1957	0
420	20230925	140800	189433376	1957	1957	1957	1957	50
421	20230925	140700	189335526	1956	1956	1956	1956	0
422	20230925	140600	189335526	1956	1956	1956	1956	0
423	20230925	140500	189335526	1956	1956	1956	1956	0
424	20230925	140400	189335526	1956	1956	1956	1956	0
425	20230925	140300	189335526	1956	1956	1956	1956	0
426	20230925	140200	189335526	1956	1956	1956	1956	3000
427	20230925	140100	183467526	1957	1957	1957	1957	0
428	20230925	140000	183467526	1957	1957	1957	1957	0
429	20230925	135900	183467526	1957	1957	1957	1957	0
430	20230925	135800	183467526	1957	1956	1957	1956	3019
431	20230925	135700	177559761	1955	1955	1955	1955	1
432	20230925	135600	177557806	1953	1953	1953	1953	0
433	20230925	135500	177557806	1953	1955	1955	1953	10106
434	20230925	135400	157813877	1955	1955	1955	1955	0
435	20230925	135300	157813877	1955	1955	1955	1955	11
436	20230925	135200	157792372	1956	1956	1956	1956	0
437	20230925	135100	157792372	1956	1956	1956	1956	500
438	20230925	135000	156814372	1956	1956	1956	1956	0
439	20230925	134900	156814372	1956	1956	1956	1956	0
440	20230925	134800	156814372	1956	1956	1956	1956	0
441	20230925	134700	156814372	1956	1956	1956	1956	0
442	20230925	134600	156814372	1956	1956	1956	1956	0
443	20230925	134500	156814372	1956	1956	1956	1956	0
444	20230925	134400	156814372	1956	1956	1956	1956	1
445	20230925	134300	156812416	1956	1956	1956	1956	0
446	20230925	134200	156812416	1956	1956	1956	1956	0
447	20230925	134100	156812416	1956	1956	1956	1956	0
448	20230925	134000	156812416	1956	1956	1956	1956	0
449	20230925	133900	156812416	1956	1956	1956	1956	0
450	20230925	133800	156812416	1956	1956	1956	1956	0
451	20230925	133700	156812416	1956	1956	1956	1956	11
452	20230925	133600	156790900	1956	1956	1956	1956	0
453	20230925	133500	156790900	1956	1956	1956	1956	0
454	20230925	133400	156790900	1956	1956	1956	1956	30
455	20230925	133300	156732220	1956	1956	1956	1956	0
456	20230925	133200	156732220	1956	1956	1956	1956	0
457	20230925	133100	156732220	1956	1956	1956	1956	0
458	20230925	133000	156732220	1956	1956	1956	1956	0
459	20230925	132900	156732220	1956	1956	1956	1956	0
460	20230925	132800	156732220	1956	1956	1956	1956	0
461	20230925	132700	156732220	1956	1956	1956	1956	0
462	20230925	132600	156732220	1956	1956	1956	1956	0
463	20230925	132500	156732220	1956	1956	1956	1956	0
464	20230925	132400	156732220	1956	1956	1956	1956	0
465	20230925	132300	156732220	1956	1956	1956	1956	0
466	20230925	132200	156732220	1956	1956	1956	1956	0
467	20230925	132100	156732220	1956	1956	1956	1956	0
468	20230925	132000	156732220	1956	1956	1956	1956	0
469	20230925	131900	156732220	1956	1956	1956	1956	0
470	20230925	131800	156732220	1956	1956	1956	1956	0
471	20230925	131700	156732220	1956	1956	1956	1956	0
472	20230925	131600	156732220	1956	1956	1956	1956	0
473	20230925	131500	156732220	1956	1956	1956	1956	0
474	20230925	131400	156732220	1956	1956	1956	1956	3
475	20230925	131300	156726352	1955	1955	1955	1955	0
476	20230925	131200	156726352	1955	1955	1955	1955	0
477	20230925	131100	156726352	1955	1955	1955	1955	0
478	20230925	131000	156726352	1955	1955	1955	1955	0
479	20230925	130900	156726352	1955	1955	1955	1955	0
480	20230925	130800	156726352	1955	1955	1955	1955	0
481	20230925	130700	156726352	1955	1955	1955	1955	26
482	20230925	130600	156675522	1955	1955	1955	1955	0
483	20230925	130500	156675522	1955	1956	1956	1955	32
484	20230925	130400	156612931	1955	1956	1956	1955	15
485	20230925	130300	156583593	1955	1955	1955	1955	0
486	20230925	130200	156583593	1955	1955	1955	1955	0
487	20230925	130100	156583593	1955	1955	1955	1955	22
488	20230925	130000	156540583	1954	1954	1954	1954	0
489	20230925	125900	156540583	1954	1954	1954	1954	0
490	20230925	125800	156540583	1954	1954	1954	1954	0
491	20230925	125700	156540583	1954	1954	1954	1954	0
492	20230925	125600	156540583	1954	1955	1955	1954	133
493	20230925	125500	156280679	1955	1955	1955	1955	0
494	20230925	125400	156280679	1955	1955	1955	1955	0
495	20230925	125300	156280679	1955	1955	1955	1955	0
496	20230925	125200	156280679	1955	1955	1955	1955	22
497	20230925	125100	156237669	1955	1955	1955	1955	0
498	20230925	125000	156237669	1955	1955	1955	1955	0
499	20230925	124900	156237669	1955	1955	1955	1955	0
500	20230925	124800	156237669	1955	1955	1955	1955	0
501	20230925	124700	156237669	1955	1955	1955	1955	0
502	20230925	124600	156237669	1955	1955	1955	1955	0
503	20230925	124500	156237669	1955	1955	1955	1955	1
504	20230925	124400	156235714	1953	1953	1953	1953	0
505	20230925	124300	156235714	1953	1953	1953	1953	0
506	20230925	124200	156235714	1953	1953	1953	1953	0
507	20230925	124100	156235714	1953	1953	1953	1953	0
508	20230925	124000	156235714	1953	1955	1955	1953	1245
509	20230925	123900	153803188	1955	1955	1955	1955	20
510	20230925	123800	153764088	1955	1955	1955	1955	0
511	20230925	123700	153764088	1955	1955	1955	1955	60
512	20230925	123600	153646788	1955	1955	1955	1955	24
513	20230925	123500	153599868	1956	1956	1956	1956	10
514	20230925	123400	153580308	1955	1955	1955	1955	0
515	20230925	123300	153580308	1955	1955	1955	1955	0
516	20230925	123200	153580308	1955	1955	1955	1955	0
517	20230925	123100	153580308	1955	1955	1955	1955	1
518	20230925	123000	153578353	1953	1953	1953	1953	0
519	20230925	122900	153578353	1953	1953	1953	1953	0
520	20230925	122800	153578353	1953	1955	1955	1953	226
521	20230925	122700	153136931	1955	1955	1955	1955	0
522	20230925	122600	153136931	1955	1955	1955	1955	0
523	20230925	122500	153136931	1955	1955	1955	1955	0
524	20230925	122400	153136931	1955	1955	1955	1955	0
525	20230925	122300	153136931	1955	1955	1955	1955	3
526	20230925	122200	153131066	1953	1953	1953	1953	0
527	20230925	122100	153131066	1953	1953	1953	1953	0
528	20230925	122000	153131066	1953	1953	1953	1953	0
529	20230925	121900	153131066	1953	1955	1955	1953	40
530	20230925	121800	153052931	1953	1953	1953	1953	0
531	20230925	121700	153052931	1953	1953	1953	1953	0
532	20230925	121600	153052931	1953	1955	1955	1953	1123
533	20230925	121500	150859632	1955	1955	1955	1955	0
534	20230925	121400	150859632	1955	1955	1955	1955	0
535	20230925	121300	150859632	1955	1955	1955	1955	0
536	20230925	121200	150859632	1955	1955	1955	1955	0
537	20230925	121100	150859632	1955	1955	1955	1955	0
538	20230925	121000	150859632	1955	1955	1955	1955	0
539	20230925	120900	150859632	1955	1955	1955	1955	0
540	20230925	120800	150859632	1955	1956	1956	1955	6
541	20230925	120700	150847901	1953	1953	1953	1953	0
542	20230925	120600	150847901	1953	1953	1953	1953	0
543	20230925	120500	150847901	1953	1953	1953	1953	76
544	20230925	120400	150699473	1954	1956	1956	1954	259
545	20230925	120300	150193209	1956	1956	1956	1956	0
546	20230925	120200	150193209	1956	1956	1956	1956	0
547	20230925	120100	150193209	1956	1956	1956	1956	0
548	20230925	120000	150193209	1956	1956	1956	1956	0
549	20230925	115900	150193209	1956	1956	1956	1956	0
550	20230925	115800	150193209	1956	1956	1956	1956	0
551	20230925	115700	150193209	1956	1956	1956	1956	0
552	20230925	115600	150193209	1956	1956	1956	1956	5
553	20230925	115500	150183429	1955	1955	1955	1955	133
554	20230925	115400	149923414	1956	1956	1956	1956	0
555	20230925	115300	149923414	1956	1956	1956	1956	0
556	20230925	115200	149923414	1956	1956	1956	1956	0
557	20230925	115100	149923414	1956	1956	1956	1956	0
558	20230925	115000	149923414	1956	1956	1956	1956	0
559	20230925	114900	149923414	1956	1956	1956	1956	0
560	20230925	114800	149923414	1956	1956	1956	1956	0
561	20230925	114700	149923414	1956	1956	1956	1956	0
562	20230925	114600	149923414	1956	1956	1956	1956	0
563	20230925	114500	149923414	1956	1956	1956	1956	0
564	20230925	114400	149923414	1956	1956	1956	1956	0
565	20230925	114300	149923414	1956	1956	1956	1956	353
566	20230925	114200	149232946	1956	1956	1956	1956	0
567	20230925	114100	149232946	1956	1956	1956	1956	0
568	20230925	114000	149232946	1956	1957	1957	1956	2004
569	20230925	113900	145311120	1956	1957	1957	1956	84
570	20230925	113800	145146800	1956	1956	1956	1956	4859
571	20230925	113700	135642596	1952	1952	1952	1952	0
572	20230925	113600	135642596	1952	1955	1955	1952	6762
573	20230925	113500	122434148	1956	1956	1956	1956	0
574	20230925	113400	122434148	1956	1956	1956	1956	0
575	20230925	113300	122434148	1956	1956	1956	1956	0
576	20230925	113200	122434148	1956	1956	1956	1956	0
577	20230925	113100	122434148	1956	1956	1956	1956	512
578	20230925	113000	121432676	1955	1955	1955	1955	0
579	20230925	112900	121432676	1955	1955	1955	1955	0
580	20230925	112800	121432676	1955	1955	1955	1955	0
581	20230925	112700	121432676	1955	1955	1955	1955	50
582	20230925	112600	121334926	1955	1955	1955	1955	12
583	20230925	112500	121311466	1955	1955	1955	1955	0
584	20230925	112400	121311466	1955	1955	1955	1955	4
585	20230925	112300	121303646	1955	1955	1955	1955	5
586	20230925	112200	121293871	1955	1955	1955	1955	5
587	20230925	112100	121284096	1954	1955	1955	1954	142
588	20230925	112000	121006626	1955	1955	1955	1955	5
589	20230925	111900	120996851	1955	1955	1955	1955	0
590	20230925	111800	120996851	1955	1955	1955	1955	24
591	20230925	111700	120949931	1955	1955	1955	1955	0
592	20230925	111600	120949931	1955	1955	1955	1955	1
593	20230925	111500	120947976	1956	1956	1956	1956	10
594	20230925	111400	120928416	1956	1956	1956	1956	0
595	20230925	111300	120928416	1956	1956	1956	1956	51
596	20230925	111200	120828660	1955	1955	1955	1955	0
597	20230925	111100	120828660	1955	1955	1955	1955	0
598	20230925	111000	120828660	1955	1955	1955	1955	132
599	20230925	110900	120570600	1955	1955	1955	1955	10
600	20230925	110800	120551050	1956	1956	1956	1956	0
601	20230925	110700	120551050	1956	1955	1956	1955	5051
602	20230925	110600	110672616	1955	1955	1955	1955	5
603	20230925	110500	110662841	1955	1955	1955	1955	0
604	20230925	110400	110662841	1955	1955	1955	1955	5
605	20230925	110300	110653066	1955	1955	1955	1955	5
606	20230925	110200	110643291	1955	1955	1955	1955	0
607	20230925	110100	110643291	1955	1955	1955	1955	5
608	20230925	110000	110633516	1955	1955	1955	1955	0
609	20230925	105900	110633516	1955	1955	1955	1955	5
610	20230925	105800	110623741	1955	1955	1955	1955	0
611	20230925	105700	110623741	1955	1954	1955	1954	904
612	20230925	105600	108857320	1955	1955	1955	1955	5
613	20230925	105500	108847545	1955	1955	1955	1955	0
614	20230925	105400	108847545	1955	1955	1955	1955	342
615	20230925	105300	108178935	1955	1955	1955	1955	0
616	20230925	105200	108178935	1955	1955	1955	1955	505
617	20230925	105100	107191660	1955	1955	1955	1955	500
618	20230925	105000	106214160	1955	1955	1955	1955	505
619	20230925	104900	105226885	1955	1955	1955	1955	5
620	20230925	104800	105217110	1955	1955	1955	1955	0
621	20230925	104700	105217110	1955	1955	1955	1955	5
622	20230925	104600	105207335	1955	1955	1955	1955	10
623	20230925	104500	105187785	1954	1955	1955	1954	105
624	20230925	104400	104982610	1955	1955	1955	1955	25
625	20230925	104300	104933735	1954	1955	1955	1954	546
626	20230925	104200	103866306	1954	1955	1955	1954	568
627	20230925	104100	102756429	1955	1955	1955	1955	0
628	20230925	104000	102756429	1955	1955	1955	1955	5
629	20230925	103900	102746654	1955	1955	1955	1955	0
630	20230925	103800	102746654	1955	1954	1955	1954	26
631	20230925	103700	102695845	1955	1955	1955	1955	515
632	20230925	103600	101689020	1955	1955	1955	1955	0
633	20230925	103500	101689020	1955	1955	1955	1955	5
634	20230925	103400	101679245	1954	1954	1954	1954	0
635	20230925	103300	101679245	1954	1955	1955	1954	57
636	20230925	103200	101567862	1955	1955	1955	1955	0
637	20230925	103100	101567862	1955	1955	1955	1955	5
638	20230925	103000	101558087	1954	1955	1955	1954	312
639	20230925	102900	100948434	1955	1955	1955	1955	0
640	20230925	102800	100948434	1955	1955	1955	1955	5
641	20230925	102700	100938659	1954	1954	1954	1954	20
642	20230925	102600	100899579	1954	1955	1955	1954	6
643	20230925	102500	100887850	1955	1955	1955	1955	5
644	20230925	102400	100878075	1954	1954	1954	1954	73
645	20230925	102300	100735433	1955	1955	1955	1955	6
646	20230925	102200	100723703	1953	1953	1953	1953	0
647	20230925	102100	100723703	1953	1953	1953	1953	0
648	20230925	102000	100723703	1953	1954	1954	1953	2228
649	20230925	101900	96372198	1955	1954	1955	1954	105
650	20230925	101800	96167023	1954	1955	1955	1954	54
651	20230925	101700	96061502	1955	1955	1955	1955	0
652	20230925	101600	96061502	1955	1954	1955	1954	742
653	20230925	101500	94610899	1954	1954	1954	1954	126
654	20230925	101400	94364695	1955	1955	1955	1955	5
655	20230925	101300	94354920	1955	1955	1955	1955	1000
656	20230925	101200	92399920	1955	1955	1955	1955	5
657	20230925	101100	92390145	1955	1955	1955	1955	50
658	20230925	101000	92292395	1953	1954	1954	1953	13
659	20230925	100900	92267005	1955	1955	1955	1955	5
660	20230925	100800	92257230	1953	1953	1953	1953	4839
661	20230925	100700	82806663	1954	1954	1954	1953	195
662	20230925	100600	82425765	1953	1954	1954	1953	8
663	20230925	100500	82410136	1954	1954	1954	1954	110
664	20230925	100400	82195196	1954	1954	1954	1954	665
665	20230925	100300	80895786	1955	1955	1955	1955	0
666	20230925	100200	80895786	1955	1954	1955	1954	63
667	20230925	100100	80772626	1954	1955	1955	1954	202
668	20230925	100000	80377817	1955	1955	1955	1955	6
669	20230925	095900	80366087	1955	1955	1955	1955	107
670	20230925	095800	80156902	1954	1955	1955	1954	30
671	20230925	095700	80098259	1955	1955	1955	1955	5
672	20230925	095600	80088484	1954	1954	1954	1954	379
673	20230925	095500	79347918	1954	1954	1954	1954	5
674	20230925	095400	79338148	1953	1953	1953	1953	0
675	20230925	095300	79338148	1953	1953	1954	1953	547
676	20230925	095200	78269352	1953	1953	1954	1953	113
677	20230925	095100	78048557	1953	1953	1953	1953	2005
678	20230925	095000	74132792	1953	1954	1954	1953	3294
679	20230925	094900	67698997	1954	1955	1955	1954	1509
680	20230925	094800	64748911	1955	1955	1955	1955	5
681	20230925	094700	64739136	1954	1955	1955	1954	31
682	20230925	094600	64678532	1955	1955	1955	1955	10
683	20230925	094500	64658982	1955	1955	1955	1955	380
684	20230925	094400	63916082	1955	1955	1955	1955	0
685	20230925	094300	63916082	1955	1955	1955	1955	1005
686	20230925	094200	61951307	1954	1954	1954	1954	819
687	20230925	094100	60350981	1954	1954	1954	1954	6
688	20230925	094000	60339257	1953	1954	1954	1953	227
689	20230925	093900	59895921	1954	1954	1954	1954	54
690	20230925	093800	59790405	1954	1954	1954	1953	642
691	20230925	093700	58536069	1954	1954	1954	1954	562
692	20230925	093600	57437921	1954	1954	1954	1954	56
693	20230925	093500	57328497	1954	1954	1954	1954	6
694	20230925	093400	57316773	1954	1955	1955	1954	802
695	20230925	093300	55749560	1955	1955	1955	1955	517
696	20230925	093200	54738825	1954	1954	1954	1953	1611
697	20230925	093100	51591763	1955	1958	1958	1955	3105
698	20230925	093000	45520279	1956	1959	1959	1956	12740
699	20230925	092900	20579124	1960	1960	1960	1960	0
700	20230925	092800	20579124	1960	1960	1960	1960	18
701	20230925	092700	20543844	1960	1960	1960	1960	22
702	20230925	092600	20500724	1967	1967	1967	1967	0
703	20230925	092500	20500724	1967	1967	1967	1967	0
704	20230925	092400	20500724	1967	1967	1967	1967	0
705	20230925	092300	20500724	1967	1967	1967	1967	0
706	20230925	092200	20500724	1967	1967	1967	1967	0
707	20230925	092100	20500724	1967	1967	1967	1967	23
708	20230925	092000	20455483	1968	1968	1968	1968	0
709	20230925	091900	20455483	1968	1968	1968	1968	0
710	20230925	091800	20455483	1968	1968	1968	1968	0
711	20230925	091700	20455483	1968	1968	1968	1968	0
712	20230925	091600	20455483	1968	1968	1968	1968	0
713	20230925	091500	20455483	1968	1968	1968	1968	0
714	20230925	091400	20455483	1968	1968	1968	1968	0
715	20230925	091300	20455483	1968	1968	1968	1968	1
716	20230925	091200	20453515	1964	1961	1964	1959	4759
717	20230925	091100	11126437	1961	1961	1961	1961	0
718	20230925	091000	11126437	1961	1961	1961	1961	2
719	20230925	090900	11122515	1961	1961	1961	1961	101
720	20230925	090800	10924454	1961	1961	1961	1961	0
721	20230925	090700	10924454	1961	1961	1961	1961	0
722	20230925	090600	10924454	1961	1961	1961	1961	20
723	20230925	090500	10885234	1977	1977	1977	1977	0
724	20230925	090400	10885234	1977	1961	1977	1960	24
725	20230925	090300	10838150	1960	1965	1965	1960	1899
726	20230925	090200	7106960	1960	1960	1960	1960	1926
727	20230925	090100	3332000	1960	1960	1960	1960	0
728	20230925	090000	3332000	1960	1960	1960	1960	1700