KissMeData/452670/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210600	101828055	1960	1960	1960	1960	160
3	20230926	210500	101828055	1960	1960	1960	1960	0
4	20230926	210400	101828055	1960	1960	1960	1960	0
5	20230926	210300	101828055	1960	1960	1960	1960	0
6	20230926	210200	101828055	1960	1960	1960	1960	0
7	20230926	210100	101828055	1960	1960	1960	1960	0
8	20230926	210000	101828055	1960	1960	1960	1960	0
9	20230926	205900	101828055	1960	1960	1960	1960	0
10	20230926	205800	101828055	1960	1960	1960	1960	0
11	20230926	205700	101828055	1960	1960	1960	1960	0
12	20230926	205600	101828055	1960	1960	1960	1960	0
13	20230926	205500	101828055	1960	1960	1960	1960	0
14	20230926	205400	101828055	1960	1960	1960	1960	0
15	20230926	205300	101828055	1960	1960	1960	1960	0
16	20230926	205200	101828055	1960	1960	1960	1960	0
17	20230926	205100	101828055	1960	1960	1960	1960	0
18	20230926	205000	101828055	1960	1960	1960	1960	0
19	20230926	204900	101828055	1960	1960	1960	1960	0
20	20230926	204800	101828055	1960	1960	1960	1960	0
21	20230926	204700	101828055	1960	1960	1960	1960	0
22	20230926	204600	101828055	1960	1960	1960	1960	0
23	20230926	204500	101828055	1960	1960	1960	1960	0
24	20230926	204400	101828055	1960	1960	1960	1960	0
25	20230926	204300	101828055	1960	1960	1960	1960	0
26	20230926	204200	101828055	1960	1960	1960	1960	0
27	20230926	204100	101828055	1960	1960	1960	1960	0
28	20230926	204000	101828055	1960	1960	1960	1960	0
29	20230926	203900	101828055	1960	1960	1960	1960	0
30	20230926	203800	101828055	1960	1960	1960	1960	0
31	20230926	203700	101828055	1960	1960	1960	1960	0
32	20230926	203600	101828055	1960	1960	1960	1960	160
33	20230926	203500	101828055	1960	1960	1960	1960	0
34	20230926	203400	101828055	1960	1960	1960	1960	0
35	20230926	203300	101828055	1960	1960	1960	1960	0
36	20230926	203200	101828055	1960	1960	1960	1960	0
37	20230926	203100	101828055	1960	1960	1960	1960	0
38	20230926	203000	101828055	1960	1960	1960	1960	0
39	20230926	202900	101828055	1960	1960	1960	1960	0
40	20230926	202800	101828055	1960	1960	1960	1960	0
41	20230926	202700	101828055	1960	1960	1960	1960	0
42	20230926	202600	101828055	1960	1960	1960	1960	0
43	20230926	202500	101828055	1960	1960	1960	1960	0
44	20230926	202400	101828055	1960	1960	1960	1960	0
45	20230926	202300	101828055	1960	1960	1960	1960	0
46	20230926	202200	101828055	1960	1960	1960	1960	0
47	20230926	202100	101828055	1960	1960	1960	1960	0
48	20230926	202000	101828055	1960	1960	1960	1960	0
49	20230926	201900	101828055	1960	1960	1960	1960	0
50	20230926	201800	101828055	1960	1960	1960	1960	0
51	20230926	201700	101828055	1960	1960	1960	1960	0
52	20230926	201600	101828055	1960	1960	1960	1960	0
53	20230926	201500	101828055	1960	1960	1960	1960	0
54	20230926	201400	101828055	1960	1960	1960	1960	0
55	20230926	201300	101828055	1960	1960	1960	1960	0
56	20230926	201200	101828055	1960	1960	1960	1960	0
57	20230926	201100	101828055	1960	1960	1960	1960	0
58	20230926	201000	101828055	1960	1960	1960	1960	0
59	20230926	200900	101828055	1960	1960	1960	1960	0
60	20230926	200800	101828055	1960	1960	1960	1960	0
61	20230926	200700	101828055	1960	1960	1960	1960	0
62	20230926	200600	101828055	1960	1960	1960	1960	160
63	20230926	200500	101828055	1960	1960	1960	1960	0
64	20230926	200400	101828055	1960	1960	1960	1960	0
65	20230926	200300	101828055	1960	1960	1960	1960	0
66	20230926	200200	101828055	1960	1960	1960	1960	0
67	20230926	200100	101828055	1960	1960	1960	1960	0
68	20230926	200000	101828055	1960	1960	1960	1960	0
69	20230926	195900	101828055	1960	1960	1960	1960	0
70	20230926	195800	101828055	1960	1960	1960	1960	0
71	20230926	195700	101828055	1960	1960	1960	1960	0
72	20230926	195600	101828055	1960	1960	1960	1960	0
73	20230926	195500	101828055	1960	1960	1960	1960	0
74	20230926	195400	101828055	1960	1960	1960	1960	0
75	20230926	195300	101828055	1960	1960	1960	1960	0
76	20230926	195200	101828055	1960	1960	1960	1960	0
77	20230926	195100	101828055	1960	1960	1960	1960	0
78	20230926	195000	101828055	1960	1960	1960	1960	0
79	20230926	194900	101828055	1960	1960	1960	1960	0
80	20230926	194800	101828055	1960	1960	1960	1960	0
81	20230926	194700	101828055	1960	1960	1960	1960	0
82	20230926	194600	101828055	1960	1960	1960	1960	0
83	20230926	194500	101828055	1960	1960	1960	1960	0
84	20230926	194400	101828055	1960	1960	1960	1960	0
85	20230926	194300	101828055	1960	1960	1960	1960	0
86	20230926	194200	101828055	1960	1960	1960	1960	0
87	20230926	194100	101828055	1960	1960	1960	1960	0
88	20230926	194000	101828055	1960	1960	1960	1960	0
89	20230926	193900	101828055	1960	1960	1960	1960	0
90	20230926	193800	101828055	1960	1960	1960	1960	0
91	20230926	193700	101828055	1960	1960	1960	1960	0
92	20230926	193600	101828055	1960	1960	1960	1960	160
93	20230926	193500	101828055	1960	1960	1960	1960	0
94	20230926	193400	101828055	1960	1960	1960	1960	0
95	20230926	193300	101828055	1960	1960	1960	1960	0
96	20230926	193200	101828055	1960	1960	1960	1960	0
97	20230926	193100	101828055	1960	1960	1960	1960	0
98	20230926	193000	101828055	1960	1960	1960	1960	0
99	20230926	192900	101828055	1960	1960	1960	1960	0
100	20230926	192800	101828055	1960	1960	1960	1960	0
101	20230926	192700	101828055	1960	1960	1960	1960	0
102	20230926	192600	101828055	1960	1960	1960	1960	0
103	20230926	192500	101828055	1960	1960	1960	1960	0
104	20230926	192400	101828055	1960	1960	1960	1960	0
105	20230926	192300	101828055	1960	1960	1960	1960	0
106	20230926	192200	101828055	1960	1960	1960	1960	0
107	20230926	192100	101828055	1960	1960	1960	1960	0
108	20230926	192000	101828055	1960	1960	1960	1960	0
109	20230926	191900	101828055	1960	1960	1960	1960	0
110	20230926	191800	101828055	1960	1960	1960	1960	0
111	20230926	191700	101828055	1960	1960	1960	1960	0
112	20230926	191600	101828055	1960	1960	1960	1960	0
113	20230926	191500	101828055	1960	1960	1960	1960	0
114	20230926	191400	101828055	1960	1960	1960	1960	0
115	20230926	191300	101828055	1960	1960	1960	1960	0
116	20230926	191200	101828055	1960	1960	1960	1960	0
117	20230926	191100	101828055	1960	1960	1960	1960	0
118	20230926	191000	101828055	1960	1960	1960	1960	0
119	20230926	190900	101828055	1960	1960	1960	1960	0
120	20230926	190800	101828055	1960	1960	1960	1960	0
121	20230926	190700	101828055	1960	1960	1960	1960	0
122	20230926	190600	101828055	1960	1960	1960	1960	160
123	20230926	190500	101828055	1960	1960	1960	1960	0
124	20230926	190400	101828055	1960	1960	1960	1960	0
125	20230926	190300	101828055	1960	1960	1960	1960	0
126	20230926	190200	101828055	1960	1960	1960	1960	0
127	20230926	190100	101828055	1960	1960	1960	1960	0
128	20230926	190000	101828055	1960	1960	1960	1960	0
129	20230926	185900	101828055	1960	1960	1960	1960	0
130	20230926	185800	101828055	1960	1960	1960	1960	0
131	20230926	185700	101828055	1960	1960	1960	1960	0
132	20230926	185600	101828055	1960	1960	1960	1960	0
133	20230926	185500	101828055	1960	1960	1960	1960	0
134	20230926	185400	101828055	1960	1960	1960	1960	0
135	20230926	185300	101828055	1960	1960	1960	1960	0
136	20230926	185200	101828055	1960	1960	1960	1960	0
137	20230926	185100	101828055	1960	1960	1960	1960	0
138	20230926	185000	101828055	1960	1960	1960	1960	0
139	20230926	184900	101828055	1960	1960	1960	1960	0
140	20230926	184800	101828055	1960	1960	1960	1960	0
141	20230926	184700	101828055	1960	1960	1960	1960	0
142	20230926	184600	101828055	1960	1960	1960	1960	0
143	20230926	184500	101828055	1960	1960	1960	1960	0
144	20230926	184400	101828055	1960	1960	1960	1960	0
145	20230926	184300	101828055	1960	1960	1960	1960	0
146	20230926	184200	101828055	1960	1960	1960	1960	0
147	20230926	184100	101828055	1960	1960	1960	1960	0
148	20230926	184000	101828055	1960	1960	1960	1960	0
149	20230926	183900	101828055	1960	1960	1960	1960	0
150	20230926	183800	101828055	1960	1960	1960	1960	0
151	20230926	183700	101828055	1960	1960	1960	1960	0
152	20230926	183600	101828055	1960	1960	1960	1960	160
153	20230926	183500	101828055	1960	1960	1960	1960	0
154	20230926	183400	101828055	1960	1960	1960	1960	0
155	20230926	183300	101828055	1960	1960	1960	1960	0
156	20230926	183200	101828055	1960	1960	1960	1960	0
157	20230926	183100	101828055	1960	1960	1960	1960	0
158	20230926	183000	101828055	1960	1960	1960	1960	0
159	20230926	182900	101828055	1960	1960	1960	1960	0
160	20230926	182800	101828055	1960	1960	1960	1960	0
161	20230926	182700	101828055	1960	1960	1960	1960	0
162	20230926	182600	101828055	1960	1960	1960	1960	0
163	20230926	182500	101828055	1960	1960	1960	1960	0
164	20230926	182400	101828055	1960	1960	1960	1960	0
165	20230926	182300	101828055	1960	1960	1960	1960	0
166	20230926	182200	101828055	1960	1960	1960	1960	0
167	20230926	182100	101828055	1960	1960	1960	1960	0
168	20230926	182000	101828055	1960	1960	1960	1960	0
169	20230926	181900	101828055	1960	1960	1960	1960	0
170	20230926	181800	101828055	1960	1960	1960	1960	0
171	20230926	181700	101828055	1960	1960	1960	1960	0
172	20230926	181600	101828055	1960	1960	1960	1960	0
173	20230926	181500	101828055	1960	1960	1960	1960	0
174	20230926	181400	101828055	1960	1960	1960	1960	0
175	20230926	181300	101828055	1960	1960	1960	1960	0
176	20230926	181200	101828055	1960	1960	1960	1960	0
177	20230926	181100	101828055	1960	1960	1960	1960	0
178	20230926	181000	101828055	1960	1960	1960	1960	0
179	20230926	180900	101828055	1960	1960	1960	1960	0
180	20230926	180800	101828055	1960	1960	1960	1960	0
181	20230926	180700	101828055	1960	1960	1960	1960	0
182	20230926	180600	101828055	1960	1960	1960	1960	160
183	20230926	180500	101828055	1960	1960	1960	1960	0
184	20230926	180400	101828055	1960	1960	1960	1960	0
185	20230926	180300	101828055	1960	1960	1960	1960	0
186	20230926	180200	101828055	1960	1960	1960	1960	0
187	20230926	180100	101828055	1960	1960	1960	1960	0
188	20230926	180000	101828055	1960	1960	1960	1960	0
189	20230926	175900	101828055	1960	1960	1960	1960	0
190	20230926	175800	101828055	1960	1960	1960	1960	0
191	20230926	175700	101828055	1960	1960	1960	1960	0
192	20230926	175600	101828055	1960	1960	1960	1960	0
193	20230926	175500	101828055	1960	1960	1960	1960	0
194	20230926	175400	101828055	1960	1960	1960	1960	0
195	20230926	175300	101828055	1960	1960	1960	1960	0
196	20230926	175200	101828055	1960	1960	1960	1960	0
197	20230926	175100	101828055	1960	1960	1960	1960	0
198	20230926	175000	101828055	1960	1960	1960	1960	0
199	20230926	174900	101828055	1960	1960	1960	1960	0
200	20230926	174800	101828055	1960	1960	1960	1960	0
201	20230926	174700	101828055	1960	1960	1960	1960	0
202	20230926	174600	101828055	1960	1960	1960	1960	0
203	20230926	174500	101828055	1960	1960	1960	1960	0
204	20230926	174400	101828055	1960	1960	1960	1960	0
205	20230926	174300	101828055	1960	1960	1960	1960	0
206	20230926	174200	101828055	1960	1960	1960	1960	0
207	20230926	174100	101828055	1960	1960	1960	1960	0
208	20230926	174000	101828055	1960	1960	1960	1960	0
209	20230926	173900	101828055	1960	1960	1960	1960	0
210	20230926	173800	101828055	1960	1960	1960	1960	0
211	20230926	173700	101828055	1960	1960	1960	1960	0
212	20230926	173600	101828055	1960	1960	1960	1960	160
213	20230926	173500	101828055	1960	1960	1960	1960	0
214	20230926	173400	101828055	1960	1960	1960	1960	0
215	20230926	173300	101828055	1960	1960	1960	1960	0
216	20230926	173200	101828055	1960	1960	1960	1960	0
217	20230926	173100	101828055	1960	1960	1960	1960	0
218	20230926	173000	101828055	1960	1960	1960	1960	0
219	20230926	172900	101828055	1960	1960	1960	1960	0
220	20230926	172800	101828055	1960	1960	1960	1960	0
221	20230926	172700	101828055	1960	1960	1960	1960	0
222	20230926	172600	101828055	1960	1960	1960	1960	0
223	20230926	172500	101828055	1960	1960	1960	1960	0
224	20230926	172400	101828055	1960	1960	1960	1960	0
225	20230926	172300	101828055	1960	1960	1960	1960	0
226	20230926	172200	101828055	1960	1960	1960	1960	0
227	20230926	172100	101828055	1960	1960	1960	1960	0
228	20230926	172000	101828055	1960	1960	1960	1960	0
229	20230926	171900	101828055	1960	1960	1960	1960	0
230	20230926	171800	101828055	1960	1960	1960	1960	0
231	20230926	171700	101828055	1960	1960	1960	1960	0
232	20230926	171600	101828055	1960	1960	1960	1960	0
233	20230926	171500	101828055	1960	1960	1960	1960	0
234	20230926	171400	101828055	1960	1960	1960	1960	0
235	20230926	171300	101828055	1960	1960	1960	1960	0
236	20230926	171200	101828055	1960	1960	1960	1960	0
237	20230926	171100	101828055	1960	1960	1960	1960	0
238	20230926	171000	101828055	1960	1960	1960	1960	0
239	20230926	170900	101828055	1960	1960	1960	1960	0
240	20230926	170800	101828055	1960	1960	1960	1960	0
241	20230926	170700	101828055	1960	1960	1960	1960	0
242	20230926	170600	101828055	1960	1960	1960	1960	160
243	20230926	170500	101828055	1960	1960	1960	1960	0
244	20230926	170400	101828055	1960	1960	1960	1960	0
245	20230926	170300	101828055	1960	1960	1960	1960	0
246	20230926	170200	101828055	1960	1960	1960	1960	0
247	20230926	170100	101828055	1960	1960	1960	1960	0
248	20230926	170000	101828055	1960	1960	1960	1960	0
249	20230926	165900	101828055	1960	1960	1960	1960	0
250	20230926	165800	101828055	1960	1960	1960	1960	0
251	20230926	165700	101828055	1960	1960	1960	1960	0
252	20230926	165600	101828055	1960	1960	1960	1960	0
253	20230926	165500	101828055	1960	1960	1960	1960	0
254	20230926	165400	101828055	1960	1960	1960	1960	0
255	20230926	165300	101828055	1960	1960	1960	1960	0
256	20230926	165200	101828055	1960	1960	1960	1960	0
257	20230926	165100	101828055	1960	1960	1960	1960	0
258	20230926	165000	101828055	1960	1960	1960	1960	0
259	20230926	164900	101828055	1960	1960	1960	1960	0
260	20230926	164800	101828055	1960	1960	1960	1960	0
261	20230926	164700	101828055	1960	1960	1960	1960	0
262	20230926	164600	101828055	1960	1960	1960	1960	0
263	20230926	164500	101828055	1960	1960	1960	1960	0
264	20230926	164400	101828055	1960	1960	1960	1960	0
265	20230926	164300	101828055	1960	1960	1960	1960	0
266	20230926	164200	101828055	1960	1960	1960	1960	0
267	20230926	164100	101828055	1960	1960	1960	1960	0
268	20230926	164000	101828055	1960	1960	1960	1960	0
269	20230926	163900	101828055	1960	1960	1960	1960	0
270	20230926	163800	101828055	1960	1960	1960	1960	0
271	20230926	163700	101828055	1960	1960	1960	1960	0
272	20230926	163600	101828055	1960	1960	1960	1960	160
273	20230926	163500	101828055	1960	1960	1960	1960	0
274	20230926	163400	101828055	1960	1960	1960	1960	0
275	20230926	163300	101828055	1960	1960	1960	1960	0
276	20230926	163200	101828055	1960	1960	1960	1960	0
277	20230926	163100	101828055	1960	1960	1960	1960	0
278	20230926	163000	101828055	1960	1960	1960	1960	0
279	20230926	162900	101828055	1960	1960	1960	1960	0
280	20230926	162800	101828055	1960	1960	1960	1960	0
281	20230926	162700	101828055	1960	1960	1960	1960	0
282	20230926	162600	101828055	1960	1960	1960	1960	0
283	20230926	162500	101828055	1960	1960	1960	1960	0
284	20230926	162400	101828055	1960	1960	1960	1960	0
285	20230926	162300	101828055	1960	1960	1960	1960	0
286	20230926	162200	101828055	1960	1960	1960	1960	0
287	20230926	162100	101828055	1960	1960	1960	1960	0
288	20230926	162000	101828055	1960	1960	1960	1960	0
289	20230926	161900	101828055	1960	1960	1960	1960	0
290	20230926	161800	101828055	1960	1960	1960	1960	0
291	20230926	161700	101828055	1960	1960	1960	1960	0
292	20230926	161600	101828055	1960	1960	1960	1960	0
293	20230926	161500	101828055	1960	1960	1960	1960	0
294	20230926	161400	101828055	1960	1960	1960	1960	0
295	20230926	161300	101828055	1960	1960	1960	1960	0
296	20230926	161200	101828055	1960	1960	1960	1960	0
297	20230926	161100	101828055	1960	1960	1960	1960	0
298	20230926	161000	101828055	1960	1960	1960	1960	0
299	20230926	160900	101828055	1960	1960	1960	1960	0
300	20230926	160800	101828055	1960	1960	1960	1960	0
301	20230926	160700	101828055	1960	1960	1960	1960	0
302	20230926	160600	101828055	1960	1960	1960	1960	160
303	20230926	160500	101828055	1960	1960	1960	1960	0
304	20230926	160400	101828055	1960	1960	1960	1960	0
305	20230926	160300	101828055	1960	1960	1960	1960	0
306	20230926	160200	101828055	1960	1960	1960	1960	0
307	20230926	160100	101828055	1960	1960	1960	1960	0
308	20230926	160000	101828055	1960	1960	1960	1960	0
309	20230926	155900	101828055	1960	1960	1960	1960	0
310	20230926	155800	101828055	1960	1960	1960	1960	0
311	20230926	155700	101828055	1960	1960	1960	1960	0
312	20230926	155600	101828055	1960	1960	1960	1960	0
313	20230926	155500	101828055	1960	1960	1960	1960	0
314	20230926	155400	101828055	1960	1960	1960	1960	0
315	20230926	155300	101828055	1960	1960	1960	1960	0
316	20230926	155200	101828055	1960	1960	1960	1960	0
317	20230926	155100	101828055	1960	1960	1960	1960	0
318	20230926	155000	101828055	1960	1960	1960	1960	0
319	20230926	154900	101828055	1960	1960	1960	1960	0
320	20230926	154800	101828055	1960	1960	1960	1960	0
321	20230926	154700	101828055	1960	1960	1960	1960	0
322	20230926	154600	101828055	1960	1960	1960	1960	0
323	20230926	154500	101828055	1960	1960	1960	1960	0
324	20230926	154400	101828055	1960	1960	1960	1960	0
325	20230926	154300	101828055	1960	1960	1960	1960	0
326	20230926	154200	101828055	1960	1960	1960	1960	0
327	20230926	154100	101828055	1960	1960	1960	1960	0
328	20230926	154000	101828055	1960	1960	1960	1960	0
329	20230926	153900	101828055	1960	1960	1960	1960	0
330	20230926	153800	101828055	1960	1960	1960	1960	0
331	20230926	153700	101828055	1960	1960	1960	1960	0
332	20230926	153600	101828055	1960	1960	1960	1960	160
333	20230926	153500	101828055	1960	1960	1960	1960	0
334	20230926	153400	101828055	1960	1960	1960	1960	0
335	20230926	153300	101828055	1960	1960	1960	1960	0
336	20230926	153200	101828055	1960	1960	1960	1960	0
337	20230926	153100	101828055	1960	1960	1960	1960	0
338	20230926	153000	101828055	1960	1960	1960	1960	160
339	20230926	152900	101514455	1960	1960	1960	1960	0
340	20230926	152800	101514455	1960	1960	1960	1960	0
341	20230926	152700	101514455	1960	1960	1960	1960	0
342	20230926	152600	101514455	1960	1960	1960	1960	0
343	20230926	152500	101514455	1960	1960	1960	1960	0
344	20230926	152400	101514455	1960	1960	1960	1960	0
345	20230926	152300	101514455	1960	1960	1960	1960	0
346	20230926	152200	101514455	1960	1960	1960	1960	0
347	20230926	152100	101514455	1960	1960	1960	1960	0
348	20230926	152000	101514455	1960	1960	1960	1960	0
349	20230926	151900	101514455	1960	1960	1960	1960	0
350	20230926	151800	101514455	1960	1960	1960	1960	0
351	20230926	151700	101514455	1960	1961	1961	1960	328
352	20230926	151600	100871475	1961	1961	1961	1961	0
353	20230926	151500	100871475	1961	1961	1961	1961	0
354	20230926	151400	100871475	1961	1961	1961	1961	0
355	20230926	151300	100871475	1961	1961	1961	1961	0
356	20230926	151200	100871475	1961	1961	1961	1961	0
357	20230926	151100	100871475	1961	1961	1961	1961	0
358	20230926	151000	100871475	1961	1961	1961	1961	0
359	20230926	150900	100871475	1961	1961	1961	1961	464
360	20230926	150800	99961571	1961	1961	1961	1961	20
361	20230926	150700	99922351	1961	1961	1961	1961	2012
362	20230926	150600	95976819	1962	1962	1962	1962	0
363	20230926	150500	95976819	1962	1962	1962	1962	100
364	20230926	150400	95780619	1961	1961	1961	1961	0
365	20230926	150300	95780619	1961	1961	1961	1961	4
366	20230926	150200	95772775	1964	1964	1964	1964	0
367	20230926	150100	95772775	1964	1964	1964	1964	0
368	20230926	150000	95772775	1964	1964	1964	1964	0
369	20230926	145900	95772775	1964	1964	1964	1964	0
370	20230926	145800	95772775	1964	1964	1964	1964	0
371	20230926	145700	95772775	1964	1964	1964	1964	0
372	20230926	145600	95772775	1964	1964	1964	1964	0
373	20230926	145500	95772775	1964	1964	1964	1964	0
374	20230926	145400	95772775	1964	1964	1964	1964	0
375	20230926	145300	95772775	1964	1964	1964	1964	0
376	20230926	145200	95772775	1964	1964	1964	1964	0
377	20230926	145100	95772775	1964	1964	1964	1964	0
378	20230926	145000	95772775	1964	1964	1964	1964	0
379	20230926	144900	95772775	1964	1964	1964	1964	0
380	20230926	144800	95772775	1964	1964	1964	1964	0
381	20230926	144700	95772775	1964	1964	1964	1964	0
382	20230926	144600	95772775	1964	1964	1964	1964	0
383	20230926	144500	95772775	1964	1964	1964	1964	0
384	20230926	144400	95772775	1964	1964	1964	1964	0
385	20230926	144300	95772775	1964	1964	1964	1964	0
386	20230926	144200	95772775	1964	1964	1964	1964	0
387	20230926	144100	95772775	1964	1964	1964	1964	0
388	20230926	144000	95772775	1964	1964	1964	1964	0
389	20230926	143900	95772775	1964	1964	1964	1964	0
390	20230926	143800	95772775	1964	1964	1964	1964	1
391	20230926	143700	95770811	1960	1960	1960	1960	0
392	20230926	143600	95770811	1960	1960	1960	1960	0
393	20230926	143500	95770811	1960	1960	1960	1960	0
394	20230926	143400	95770811	1960	1962	1962	1960	10312
395	20230926	143300	75548916	1964	1964	1964	1964	0
396	20230926	143200	75548916	1964	1964	1964	1964	0
397	20230926	143100	75548916	1964	1964	1964	1964	0
398	20230926	143000	75548916	1964	1962	1964	1962	1600
399	20230926	142900	72409516	1962	1963	1963	1962	195
400	20230926	142800	72026925	1963	1963	1963	1963	0
401	20230926	142700	72026925	1963	1963	1963	1963	0
402	20230926	142600	72026925	1963	1963	1963	1963	0
403	20230926	142500	72026925	1963	1963	1963	1963	0
404	20230926	142400	72026925	1963	1963	1963	1963	1
405	20230926	142300	72024962	1964	1964	1964	1964	0
406	20230926	142200	72024962	1964	1964	1964	1964	0
407	20230926	142100	72024962	1964	1963	1964	1963	10
408	20230926	142000	72005328	1963	1963	1963	1963	1
409	20230926	141900	72003365	1963	1963	1963	1963	1
410	20230926	141800	72001402	1963	1963	1963	1963	41
411	20230926	141700	71920919	1963	1963	1963	1963	1
412	20230926	141600	71918956	1962	1962	1962	1962	0
413	20230926	141500	71918956	1962	1962	1962	1962	201
414	20230926	141400	71524594	1962	1962	1962	1962	0
415	20230926	141300	71524594	1962	1962	1962	1962	0
416	20230926	141200	71524594	1962	1962	1962	1962	0
417	20230926	141100	71524594	1962	1962	1962	1962	0
418	20230926	141000	71524594	1962	1962	1962	1962	500
419	20230926	140900	70543594	1962	1962	1962	1962	2100
420	20230926	140800	66423394	1962	1962	1962	1962	377
421	20230926	140700	65683720	1962	1962	1962	1962	0
422	20230926	140600	65683720	1962	1962	1962	1962	0
423	20230926	140500	65683720	1962	1962	1962	1962	0
424	20230926	140400	65683720	1962	1962	1962	1962	0
425	20230926	140300	65683720	1962	1962	1962	1962	0
426	20230926	140200	65683720	1962	1962	1962	1962	0
427	20230926	140100	65683720	1962	1962	1962	1962	0
428	20230926	140000	65683720	1962	1962	1962	1962	0
429	20230926	135900	65683720	1962	1962	1962	1962	276
430	20230926	135800	65142208	1962	1962	1962	1962	0
431	20230926	135700	65142208	1962	1962	1962	1962	0
432	20230926	135600	65142208	1962	1962	1962	1962	22
433	20230926	135500	65099044	1962	1962	1962	1962	1
434	20230926	135400	65097082	1962	1962	1962	1962	0
435	20230926	135300	65097082	1962	1962	1962	1962	0
436	20230926	135200	65097082	1962	1962	1962	1962	0
437	20230926	135100	65097082	1962	1962	1962	1962	0
438	20230926	135000	65097082	1962	1962	1962	1962	0
439	20230926	134900	65097082	1962	1962	1962	1962	500
440	20230926	134800	64116082	1962	1962	1962	1962	0
441	20230926	134700	64116082	1962	1962	1962	1962	0
442	20230926	134600	64116082	1962	1962	1962	1962	0
443	20230926	134500	64116082	1962	1962	1962	1962	0
444	20230926	134400	64116082	1962	1962	1962	1962	0
445	20230926	134300	64116082	1962	1962	1962	1962	0
446	20230926	134200	64116082	1962	1962	1962	1962	0
447	20230926	134100	64116082	1962	1962	1962	1962	0
448	20230926	134000	64116082	1962	1962	1962	1962	0
449	20230926	133900	64116082	1962	1962	1962	1962	0
450	20230926	133800	64116082	1962	1962	1962	1962	0
451	20230926	133700	64116082	1962	1962	1962	1962	2
452	20230926	133600	64112158	1961	1961	1961	1961	0
453	20230926	133500	64112158	1961	1961	1961	1961	512
454	20230926	133400	63108126	1961	1961	1961	1961	0
455	20230926	133300	63108126	1961	1961	1961	1961	0
456	20230926	133200	63108126	1961	1961	1961	1961	0
457	20230926	133100	63108126	1961	1961	1961	1961	0
458	20230926	133000	63108126	1961	1961	1961	1961	0
459	20230926	132900	63108126	1961	1961	1961	1961	0
460	20230926	132800	63108126	1961	1961	1961	1961	0
461	20230926	132700	63108126	1961	1961	1964	1961	52
462	20230926	132600	63006151	1961	1961	1961	1961	46
463	20230926	132500	62915945	1961	1961	1961	1961	0
464	20230926	132400	62915945	1961	1961	1961	1961	16
465	20230926	132300	62884569	1961	1961	1961	1961	22
466	20230926	132200	62841427	1961	1961	1961	1961	0
467	20230926	132100	62841427	1961	1961	1961	1961	0
468	20230926	132000	62841427	1961	1961	1961	1961	0
469	20230926	131900	62841427	1961	1961	1961	1961	0
470	20230926	131800	62841427	1961	1961	1961	1961	300
471	20230926	131700	62253127	1961	1961	1961	1961	0
472	20230926	131600	62253127	1961	1961	1961	1961	200
473	20230926	131500	61860927	1961	1961	1961	1961	0
474	20230926	131400	61860927	1961	1961	1961	1961	0
475	20230926	131300	61860927	1961	1961	1961	1961	0
476	20230926	131200	61860927	1961	1961	1961	1961	0
477	20230926	131100	61860927	1961	1961	1961	1961	0
478	20230926	131000	61860927	1961	1961	1961	1961	0
479	20230926	130900	61860927	1961	1961	1961	1961	40
480	20230926	130800	61782487	1961	1961	1961	1961	0
481	20230926	130700	61782487	1961	1961	1961	1961	342
482	20230926	130600	61111825	1961	1961	1961	1961	0
483	20230926	130500	61111825	1961	1961	1961	1961	0
484	20230926	130400	61111825	1961	1961	1961	1961	0
485	20230926	130300	61111825	1961	1962	1962	1961	500
486	20230926	130200	60131042	1962	1962	1962	1962	21
487	20230926	130100	60089840	1965	1964	1965	1964	509
488	20230926	130000	59089695	1964	1964	1964	1964	0
489	20230926	125900	59089695	1964	1964	1964	1964	10
490	20230926	125800	59070055	1962	1962	1962	1962	0
491	20230926	125700	59070055	1962	1962	1962	1962	0
492	20230926	125600	59070055	1962	1962	1962	1962	0
493	20230926	125500	59070055	1962	1962	1962	1962	0
494	20230926	125400	59070055	1962	1962	1962	1962	0
495	20230926	125300	59070055	1962	1962	1962	1962	0
496	20230926	125200	59070055	1962	1962	1962	1962	0
497	20230926	125100	59070055	1962	1962	1962	1962	1
498	20230926	125000	59068093	1961	1961	1961	1961	0
499	20230926	124900	59068093	1961	1961	1961	1961	0
500	20230926	124800	59068093	1961	1961	1961	1961	0
501	20230926	124700	59068093	1961	1961	1961	1961	0
502	20230926	124600	59068093	1961	1961	1961	1961	0
503	20230926	124500	59068093	1961	1961	1961	1961	0
504	20230926	124400	59068093	1961	1961	1961	1961	0
505	20230926	124300	59068093	1961	1961	1961	1961	1
506	20230926	124200	59066132	1960	1960	1960	1960	0
507	20230926	124100	59066132	1960	1960	1960	1960	0
508	20230926	124000	59066132	1960	1960	1960	1960	0
509	20230926	123900	59066132	1960	1960	1960	1960	78
510	20230926	123800	58913252	1961	1961	1961	1961	1500
511	20230926	123700	55971752	1962	1962	1962	1962	1377
512	20230926	123600	53270078	1961	1961	1961	1961	0
513	20230926	123500	53270078	1961	1961	1961	1961	0
514	20230926	123400	53270078	1961	1961	1961	1961	590
515	20230926	123300	52113088	1960	1960	1960	1960	0
516	20230926	123200	52113088	1960	1960	1960	1960	0
517	20230926	123100	52113088	1960	1960	1960	1960	0
518	20230926	123000	52113088	1960	1960	1960	1960	0
519	20230926	122900	52113088	1960	1960	1960	1960	0
520	20230926	122800	52113088	1960	1960	1960	1960	0
521	20230926	122700	52113088	1960	1960	1960	1960	658
522	20230926	122600	50823408	1960	1960	1960	1960	873
523	20230926	122500	49112328	1960	1960	1960	1960	627
524	20230926	122400	47883408	1960	1960	1960	1960	238
525	20230926	122300	47416928	1960	1960	1960	1960	0
526	20230926	122200	47416928	1960	1960	1960	1960	364
527	20230926	122100	46703488	1960	1960	1960	1960	0
528	20230926	122000	46703488	1960	1960	1960	1960	0
529	20230926	121900	46703488	1960	1960	1960	1960	0
530	20230926	121800	46703488	1960	1960	1960	1960	533
531	20230926	121700	45658808	1959	1959	1959	1959	0
532	20230926	121600	45658808	1959	1959	1959	1959	0
533	20230926	121500	45658808	1959	1959	1959	1959	0
534	20230926	121400	45658808	1959	1959	1959	1959	0
535	20230926	121300	45658808	1959	1959	1959	1959	617
536	20230926	121200	44450105	1959	1959	1959	1959	0
537	20230926	121100	44450105	1959	1959	1959	1959	0
538	20230926	121000	44450105	1959	1959	1959	1959	0
539	20230926	120900	44450105	1959	1959	1959	1959	0
540	20230926	120800	44450105	1959	1959	1959	1959	0
541	20230926	120700	44450105	1959	1959	1959	1959	0
542	20230926	120600	44450105	1959	1959	1959	1959	0
543	20230926	120500	44450105	1959	1959	1959	1959	0
544	20230926	120400	44450105	1959	1959	1959	1959	0
545	20230926	120300	44450105	1959	1959	1959	1959	0
546	20230926	120200	44450105	1959	1959	1959	1959	0
547	20230926	120100	44450105	1959	1959	1959	1959	100
548	20230926	120000	44254205	1959	1959	1959	1959	30
549	20230926	115900	44195435	1959	1959	1959	1959	6
550	20230926	115800	44183681	1959	1959	1959	1959	0
551	20230926	115700	44183681	1959	1959	1959	1959	0
552	20230926	115600	44183681	1959	1959	1959	1959	0
553	20230926	115500	44183681	1959	1959	1959	1959	500
554	20230926	115400	43204181	1960	1960	1960	1960	2
555	20230926	115300	43200261	1959	1959	1959	1959	0
556	20230926	115200	43200261	1959	1959	1959	1959	0
557	20230926	115100	43200261	1959	1959	1959	1959	0
558	20230926	115000	43200261	1959	1959	1959	1959	0
559	20230926	114900	43200261	1959	1959	1959	1959	0
560	20230926	114800	43200261	1959	1959	1959	1959	4
561	20230926	114700	43192425	1960	1960	1960	1960	6
562	20230926	114600	43180665	1960	1959	1960	1959	1169
563	20230926	114500	40889718	1959	1959	1959	1959	36
564	20230926	114400	40819194	1959	1959	1959	1959	0
565	20230926	114300	40819194	1959	1959	1959	1959	0
566	20230926	114200	40819194	1959	1959	1959	1959	0
567	20230926	114100	40819194	1959	1959	1959	1959	0
568	20230926	114000	40819194	1959	1959	1959	1959	0
569	20230926	113900	40819194	1959	1959	1959	1959	0
570	20230926	113800	40819194	1959	1959	1959	1959	0
571	20230926	113700	40819194	1959	1959	1959	1959	0
572	20230926	113600	40819194	1959	1959	1959	1959	0
573	20230926	113500	40819194	1959	1958	1959	1958	247
574	20230926	113400	40335421	1959	1959	1959	1959	0
575	20230926	113300	40335421	1959	1959	1959	1959	0
576	20230926	113200	40335421	1959	1959	1959	1959	24
577	20230926	113100	40288405	1958	1958	1958	1958	0
578	20230926	113000	40288405	1958	1958	1958	1958	5
579	20230926	112900	40278615	1958	1958	1958	1958	0
580	20230926	112800	40278615	1958	1958	1958	1958	0
581	20230926	112700	40278615	1958	1958	1958	1958	1
582	20230926	112600	40276657	1957	1957	1957	1957	0
583	20230926	112500	40276657	1957	1957	1957	1957	0
584	20230926	112400	40276657	1957	1957	1957	1957	0
585	20230926	112300	40276657	1957	1957	1957	1957	0
586	20230926	112200	40276657	1957	1957	1957	1957	0
587	20230926	112100	40276657	1957	1958	1958	1957	500
588	20230926	112000	39298042	1957	1957	1957	1957	0
589	20230926	111900	39298042	1957	1957	1957	1957	0
590	20230926	111800	39298042	1957	1959	1959	1957	3975
591	20230926	111700	31517412	1959	1959	1959	1959	64
592	20230926	111600	31392036	1959	1959	1959	1959	0
593	20230926	111500	31392036	1959	1959	1959	1959	0
594	20230926	111400	31392036	1959	1959	1959	1959	0
595	20230926	111300	31392036	1959	1959	1959	1959	0
596	20230926	111200	31392036	1959	1959	1959	1959	502
597	20230926	111100	30408618	1958	1958	1958	1958	0
598	20230926	111000	30408618	1958	1958	1958	1958	200
599	20230926	110900	30017018	1958	1958	1958	1958	0
600	20230926	110800	30017018	1958	1958	1958	1958	0
601	20230926	110700	30017018	1958	1958	1958	1958	25
602	20230926	110600	29968068	1959	1959	1959	1959	0
603	20230926	110500	29968068	1959	1959	1959	1959	498
604	20230926	110400	28992486	1959	1958	1959	1958	502
605	20230926	110300	28009070	1957	1957	1957	1957	0
606	20230926	110200	28009070	1957	1957	1957	1957	21
607	20230926	110100	27967973	1958	1958	1958	1958	8
608	20230926	110000	27952309	1958	1958	1958	1958	6
609	20230926	105900	27940561	1957	1957	1957	1957	0
610	20230926	105800	27940561	1957	1957	1957	1957	0
611	20230926	105700	27940561	1957	1957	1957	1957	0
612	20230926	105600	27940561	1957	1957	1957	1957	20
613	20230926	105500	27901421	1957	1957	1957	1957	20
614	20230926	105400	27862281	1957	1957	1957	1957	0
615	20230926	105300	27862281	1957	1957	1957	1957	0
616	20230926	105200	27862281	1957	1957	1957	1957	110
617	20230926	105100	27647011	1957	1957	1957	1957	3
618	20230926	105000	27641140	1957	1957	1957	1957	0
619	20230926	104900	27641140	1957	1957	1957	1957	113
620	20230926	104800	27419999	1959	1959	1959	1959	0
621	20230926	104700	27419999	1959	1959	1959	1959	0
622	20230926	104600	27419999	1959	1959	1959	1959	0
623	20230926	104500	27419999	1959	1959	1959	1959	0
624	20230926	104400	27419999	1959	1959	1959	1959	5
625	20230926	104300	27410204	1959	1959	1959	1959	0
626	20230926	104200	27410204	1959	1959	1959	1959	10
627	20230926	104100	27390614	1957	1957	1957	1957	4
628	20230926	104000	27382786	1959	1959	1959	1959	0
629	20230926	103900	27382786	1959	1959	1959	1959	0
630	20230926	103800	27382786	1959	1959	1959	1959	0
631	20230926	103700	27382786	1959	1959	1959	1959	43
632	20230926	103600	27298549	1959	1959	1959	1959	450
633	20230926	103500	26416999	1957	1957	1957	1957	0
634	20230926	103400	26416999	1957	1957	1957	1957	0
635	20230926	103300	26416999	1957	1957	1957	1957	22
636	20230926	103200	26373945	1957	1957	1957	1957	0
637	20230926	103100	26373945	1957	1957	1957	1957	2
638	20230926	103000	26370031	1957	1957	1957	1957	0
639	20230926	102900	26370031	1957	1957	1957	1957	0
640	20230926	102800	26370031	1957	1957	1957	1957	0
641	20230926	102700	26370031	1957	1957	1957	1957	0
642	20230926	102600	26370031	1957	1957	1957	1957	8
643	20230926	102500	26354375	1959	1959	1959	1959	0
644	20230926	102400	26354375	1959	1959	1959	1959	500
645	20230926	102300	25374875	1960	1960	1960	1960	0
646	20230926	102200	25374875	1960	1960	1960	1960	0
647	20230926	102100	25374875	1960	1960	1960	1960	0
648	20230926	102000	25374875	1960	1960	1960	1960	0
649	20230926	101900	25374875	1960	1960	1960	1960	0
650	20230926	101800	25374875	1960	1960	1960	1960	0
651	20230926	101700	25374875	1960	1960	1960	1960	0
652	20230926	101600	25374875	1960	1960	1960	1960	0
653	20230926	101500	25374875	1960	1960	1960	1960	0
654	20230926	101400	25374875	1960	1960	1960	1960	1
655	20230926	101300	25372915	1960	1960	1960	1960	0
656	20230926	101200	25372915	1960	1960	1960	1960	0
657	20230926	101100	25372915	1960	1960	1960	1960	0
658	20230926	101000	25372915	1960	1960	1960	1960	10
659	20230926	100900	25353315	1956	1956	1956	1956	0
660	20230926	100800	25353315	1956	1956	1956	1956	0
661	20230926	100700	25353315	1956	1956	1956	1956	0
662	20230926	100600	25353315	1956	1956	1956	1956	20
663	20230926	100500	25314195	1956	1956	1956	1956	20
664	20230926	100400	25275075	1956	1956	1956	1956	0
665	20230926	100300	25275075	1956	1957	1957	1956	646
666	20230926	100200	24011218	1958	1958	1958	1958	2000
667	20230926	100100	20095218	1960	1960	1960	1960	0
668	20230926	100000	20095218	1960	1960	1960	1960	0
669	20230926	095900	20095218	1960	1960	1960	1960	0
670	20230926	095800	20095218	1960	1960	1960	1960	0
671	20230926	095700	20095218	1960	1960	1960	1960	0
672	20230926	095600	20095218	1960	1960	1960	1960	15
673	20230926	095500	20065818	1960	1960	1960	1960	0
674	20230926	095400	20065818	1960	1960	1960	1960	0
675	20230926	095300	20065818	1960	1960	1960	1960	0
676	20230926	095200	20065818	1960	1960	1960	1960	0
677	20230926	095100	20065818	1960	1960	1960	1960	0
678	20230926	095000	20065818	1960	1960	1960	1960	100
679	20230926	094900	19869818	1960	1960	1960	1960	0
680	20230926	094800	19869818	1960	1958	1960	1958	300
681	20230926	094700	19282039	1957	1957	1957	1957	0
682	20230926	094600	19282039	1957	1957	1957	1957	0
683	20230926	094500	19282039	1957	1957	1957	1957	0
684	20230926	094400	19282039	1957	1957	1957	1957	22
685	20230926	094300	19238985	1957	1957	1957	1957	0
686	20230926	094200	19238985	1957	1957	1957	1957	0
687	20230926	094100	19238985	1957	1957	1957	1957	0
688	20230926	094000	19238985	1957	1957	1957	1957	0
689	20230926	093900	19238985	1957	1957	1957	1957	0
690	20230926	093800	19238985	1957	1957	1957	1957	0
691	20230926	093700	19238985	1957	1957	1957	1957	1300
692	20230926	093600	16694885	1957	1957	1957	1957	0
693	20230926	093500	16694885	1957	1957	1957	1957	0
694	20230926	093400	16694885	1957	1957	1957	1957	0
695	20230926	093300	16694885	1957	1957	1957	1957	0
696	20230926	093200	16694885	1957	1957	1957	1957	0
697	20230926	093100	16694885	1957	1957	1957	1957	1
698	20230926	093000	16692928	1957	1957	1957	1957	0
699	20230926	092900	16692928	1957	1957	1957	1957	0
700	20230926	092800	16692928	1957	1957	1957	1957	0
701	20230926	092700	16692928	1957	1957	1957	1957	0
702	20230926	092600	16692928	1957	1957	1957	1957	52
703	20230926	092500	16591164	1956	1956	1956	1956	10
704	20230926	092400	16571604	1956	1957	1957	1956	1000
705	20230926	092300	14615104	1956	1956	1956	1956	0
706	20230926	092200	14615104	1956	1959	1959	1956	1401
707	20230926	092100	11874179	1959	1959	1959	1959	3
708	20230926	092000	11868302	1959	1959	1959	1959	52
709	20230926	091900	11766434	1959	1959	1959	1959	20
710	20230926	091800	11727254	1959	1959	1959	1959	81
711	20230926	091700	11568575	1958	1958	1958	1958	4137
712	20230926	091600	3468329	1958	1958	1958	1958	30
713	20230926	091500	3409589	1958	1956	1958	1956	123
714	20230926	091400	3168777	1957	1957	1957	1957	1
715	20230926	091300	3166820	1957	1957	1957	1957	1
716	20230926	091200	3164863	1958	1958	1958	1958	0
717	20230926	091100	3164863	1958	1957	1958	1956	331
718	20230926	091000	2517420	1958	1958	1958	1958	2
719	20230926	090900	2513504	1958	1958	1958	1958	0
720	20230926	090800	2513504	1958	1958	1958	1958	0
721	20230926	090700	2513504	1958	1958	1958	1958	0
722	20230926	090600	2513504	1958	1958	1958	1958	0
723	20230926	090500	2513504	1958	1958	1958	1958	50
724	20230926	090400	2415604	1958	1958	1958	1958	0
725	20230926	090300	2415604	1958	1958	1958	1958	0
726	20230926	090200	2415604	1958	1957	1958	1957	1000
727	20230926	090100	457704	1956	1956	1956	1956	0
728	20230926	090000	457704	1956	1956	1956	1956	234