KissMeData/034940/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190600	186158316	1954	1954	1954	1954	568
3	20230919	190500	186158316	1954	1954	1954	1954	0
4	20230919	190400	186158316	1954	1954	1954	1954	0
5	20230919	190300	186158316	1954	1954	1954	1954	0
6	20230919	190200	186158316	1954	1954	1954	1954	0
7	20230919	190100	186158316	1954	1954	1954	1954	0
8	20230919	190000	186158316	1954	1954	1954	1954	0
9	20230919	185900	186158316	1954	1954	1954	1954	0
10	20230919	185800	186158316	1954	1954	1954	1954	0
11	20230919	185700	186158316	1954	1954	1954	1954	0
12	20230919	185600	186158316	1954	1954	1954	1954	0
13	20230919	185500	186158316	1954	1954	1954	1954	0
14	20230919	185400	186158316	1954	1954	1954	1954	0
15	20230919	185300	186158316	1954	1954	1954	1954	0
16	20230919	185200	186158316	1954	1954	1954	1954	0
17	20230919	185100	186158316	1954	1954	1954	1954	0
18	20230919	185000	186158316	1954	1954	1954	1954	0
19	20230919	184900	186158316	1954	1954	1954	1954	0
20	20230919	184800	186158316	1954	1954	1954	1954	0
21	20230919	184700	186158316	1954	1954	1954	1954	0
22	20230919	184600	186158316	1954	1954	1954	1954	0
23	20230919	184500	186158316	1954	1954	1954	1954	0
24	20230919	184400	186158316	1954	1954	1954	1954	0
25	20230919	184300	186158316	1954	1954	1954	1954	0
26	20230919	184200	186158316	1954	1954	1954	1954	0
27	20230919	184100	186158316	1954	1954	1954	1954	0
28	20230919	184000	186158316	1954	1954	1954	1954	0
29	20230919	183900	186158316	1954	1954	1954	1954	0
30	20230919	183800	186158316	1954	1954	1954	1954	0
31	20230919	183700	186158316	1954	1954	1954	1954	0
32	20230919	183600	186158316	1954	1954	1954	1954	568
33	20230919	183500	186158316	1954	1954	1954	1954	0
34	20230919	183400	186158316	1954	1954	1954	1954	0
35	20230919	183300	186158316	1954	1954	1954	1954	0
36	20230919	183200	186158316	1954	1954	1954	1954	0
37	20230919	183100	186158316	1954	1954	1954	1954	0
38	20230919	183000	186158316	1954	1954	1954	1954	0
39	20230919	182900	186158316	1954	1954	1954	1954	0
40	20230919	182800	186158316	1954	1954	1954	1954	0
41	20230919	182700	186158316	1954	1954	1954	1954	0
42	20230919	182600	186158316	1954	1954	1954	1954	0
43	20230919	182500	186158316	1954	1954	1954	1954	0
44	20230919	182400	186158316	1954	1954	1954	1954	0
45	20230919	182300	186158316	1954	1954	1954	1954	0
46	20230919	182200	186158316	1954	1954	1954	1954	0
47	20230919	182100	186158316	1954	1954	1954	1954	0
48	20230919	182000	186158316	1954	1954	1954	1954	0
49	20230919	181900	186158316	1954	1954	1954	1954	0
50	20230919	181800	186158316	1954	1954	1954	1954	0
51	20230919	181700	186158316	1954	1954	1954	1954	0
52	20230919	181600	186158316	1954	1954	1954	1954	0
53	20230919	181500	186158316	1954	1954	1954	1954	0
54	20230919	181400	186158316	1954	1954	1954	1954	0
55	20230919	181300	186158316	1954	1954	1954	1954	0
56	20230919	181200	186158316	1954	1954	1954	1954	0
57	20230919	181100	186158316	1954	1954	1954	1954	0
58	20230919	181000	186158316	1954	1954	1954	1954	0
59	20230919	180900	186158316	1954	1954	1954	1954	0
60	20230919	180800	186158316	1954	1954	1954	1954	0
61	20230919	180700	186158316	1954	1954	1954	1954	0
62	20230919	180600	186158316	1954	1954	1954	1954	568
63	20230919	180500	186158316	1954	1954	1954	1954	0
64	20230919	180400	186158316	1954	1954	1954	1954	0
65	20230919	180300	186158316	1954	1954	1954	1954	0
66	20230919	180200	186158316	1954	1954	1954	1954	0
67	20230919	180100	186158316	1954	1954	1954	1954	0
68	20230919	180000	186158316	1954	1954	1954	1954	0
69	20230919	175900	186158316	1954	1954	1954	1954	0
70	20230919	175800	186158316	1954	1954	1954	1954	0
71	20230919	175700	186158316	1954	1954	1954	1954	0
72	20230919	175600	186158316	1954	1954	1954	1954	0
73	20230919	175500	186158316	1954	1954	1954	1954	0
74	20230919	175400	186158316	1954	1954	1954	1954	0
75	20230919	175300	186158316	1954	1954	1954	1954	0
76	20230919	175200	186158316	1954	1954	1954	1954	0
77	20230919	175100	186158316	1954	1954	1954	1954	0
78	20230919	175000	186158316	1954	1954	1954	1954	0
79	20230919	174900	186158316	1954	1954	1954	1954	0
80	20230919	174800	186158316	1954	1954	1954	1954	0
81	20230919	174700	186158316	1954	1954	1954	1954	0
82	20230919	174600	186158316	1954	1954	1954	1954	0
83	20230919	174500	186158316	1954	1954	1954	1954	0
84	20230919	174400	186158316	1954	1954	1954	1954	0
85	20230919	174300	186158316	1954	1954	1954	1954	0
86	20230919	174200	186158316	1954	1954	1954	1954	0
87	20230919	174100	186158316	1954	1954	1954	1954	0
88	20230919	174000	186158316	1954	1954	1954	1954	0
89	20230919	173900	186158316	1954	1954	1954	1954	0
90	20230919	173800	186158316	1954	1954	1954	1954	0
91	20230919	173700	186158316	1954	1954	1954	1954	0
92	20230919	173600	186158316	1954	1954	1954	1954	568
93	20230919	173500	186158316	1954	1954	1954	1954	0
94	20230919	173400	186158316	1954	1954	1954	1954	0
95	20230919	173300	186158316	1954	1954	1954	1954	0
96	20230919	173200	186158316	1954	1954	1954	1954	0
97	20230919	173100	186158316	1954	1954	1954	1954	0
98	20230919	173000	186158316	1954	1954	1954	1954	0
99	20230919	172900	186158316	1954	1954	1954	1954	0
100	20230919	172800	186158316	1954	1954	1954	1954	0
101	20230919	172700	186158316	1954	1954	1954	1954	0
102	20230919	172600	186158316	1954	1954	1954	1954	0
103	20230919	172500	186158316	1954	1954	1954	1954	0
104	20230919	172400	186158316	1954	1954	1954	1954	0
105	20230919	172300	186158316	1954	1954	1954	1954	0
106	20230919	172200	186158316	1954	1954	1954	1954	0
107	20230919	172100	186158316	1954	1954	1954	1954	0
108	20230919	172000	186158316	1954	1954	1954	1954	0
109	20230919	171900	186158316	1954	1954	1954	1954	0
110	20230919	171800	186158316	1954	1954	1954	1954	0
111	20230919	171700	186158316	1954	1954	1954	1954	0
112	20230919	171600	186158316	1954	1954	1954	1954	0
113	20230919	171500	186158316	1954	1954	1954	1954	0
114	20230919	171400	186158316	1954	1954	1954	1954	0
115	20230919	171300	186158316	1954	1954	1954	1954	0
116	20230919	171200	186158316	1954	1954	1954	1954	0
117	20230919	171100	186158316	1954	1954	1954	1954	0
118	20230919	171000	186158316	1954	1954	1954	1954	0
119	20230919	170900	186158316	1954	1954	1954	1954	0
120	20230919	170800	186158316	1954	1954	1954	1954	0
121	20230919	170700	186158316	1954	1954	1954	1954	0
122	20230919	170600	186158316	1954	1954	1954	1954	568
123	20230919	170500	186158316	1954	1954	1954	1954	0
124	20230919	170400	186158316	1954	1954	1954	1954	0
125	20230919	170300	186158316	1954	1954	1954	1954	0
126	20230919	170200	186158316	1954	1954	1954	1954	0
127	20230919	170100	186158316	1954	1954	1954	1954	0
128	20230919	170000	186158316	1954	1954	1954	1954	0
129	20230919	165900	186158316	1954	1954	1954	1954	0
130	20230919	165800	186158316	1954	1954	1954	1954	0
131	20230919	165700	186158316	1954	1954	1954	1954	0
132	20230919	165600	186158316	1954	1954	1954	1954	0
133	20230919	165500	186158316	1954	1954	1954	1954	0
134	20230919	165400	186158316	1954	1954	1954	1954	0
135	20230919	165300	186158316	1954	1954	1954	1954	0
136	20230919	165200	186158316	1954	1954	1954	1954	0
137	20230919	165100	186158316	1954	1954	1954	1954	0
138	20230919	165000	186158316	1954	1954	1954	1954	0
139	20230919	164900	186158316	1954	1954	1954	1954	0
140	20230919	164800	186158316	1954	1954	1954	1954	0
141	20230919	164700	186158316	1954	1954	1954	1954	0
142	20230919	164600	186158316	1954	1954	1954	1954	0
143	20230919	164500	186158316	1954	1954	1954	1954	0
144	20230919	164400	186158316	1954	1954	1954	1954	0
145	20230919	164300	186158316	1954	1954	1954	1954	0
146	20230919	164200	186158316	1954	1954	1954	1954	0
147	20230919	164100	186158316	1954	1954	1954	1954	0
148	20230919	164000	186158316	1954	1954	1954	1954	0
149	20230919	163900	186158316	1954	1954	1954	1954	0
150	20230919	163800	186158316	1954	1954	1954	1954	0
151	20230919	163700	186158316	1954	1954	1954	1954	0
152	20230919	163600	186158316	1954	1954	1954	1954	568
153	20230919	163500	186158316	1954	1954	1954	1954	0
154	20230919	163400	186158316	1954	1954	1954	1954	0
155	20230919	163300	186158316	1954	1954	1954	1954	0
156	20230919	163200	186158316	1954	1954	1954	1954	0
157	20230919	163100	186158316	1954	1954	1954	1954	0
158	20230919	163000	186158316	1954	1954	1954	1954	0
159	20230919	162900	186158316	1954	1954	1954	1954	0
160	20230919	162800	186158316	1954	1954	1954	1954	0
161	20230919	162700	186158316	1954	1954	1954	1954	0
162	20230919	162600	186158316	1954	1954	1954	1954	0
163	20230919	162500	186158316	1954	1954	1954	1954	0
164	20230919	162400	186158316	1954	1954	1954	1954	0
165	20230919	162300	186158316	1954	1954	1954	1954	0
166	20230919	162200	186158316	1954	1954	1954	1954	0
167	20230919	162100	186158316	1954	1954	1954	1954	0
168	20230919	162000	186158316	1954	1954	1954	1954	0
169	20230919	161900	186158316	1954	1954	1954	1954	0
170	20230919	161800	186158316	1954	1954	1954	1954	0
171	20230919	161700	186158316	1954	1954	1954	1954	0
172	20230919	161600	186158316	1954	1954	1954	1954	0
173	20230919	161500	186158316	1954	1954	1954	1954	0
174	20230919	161400	186158316	1954	1954	1954	1954	0
175	20230919	161300	186158316	1954	1954	1954	1954	0
176	20230919	161200	186158316	1954	1954	1954	1954	0
177	20230919	161100	186158316	1954	1954	1954	1954	0
178	20230919	161000	186158316	1954	1954	1954	1954	0
179	20230919	160900	186158316	1954	1954	1954	1954	0
180	20230919	160800	186158316	1954	1954	1954	1954	0
181	20230919	160700	186158316	1954	1954	1954	1954	0
182	20230919	160600	186158316	1954	1954	1954	1954	568
183	20230919	160500	186158316	1954	1954	1954	1954	0
184	20230919	160400	186158316	1954	1954	1954	1954	0
185	20230919	160300	186158316	1954	1954	1954	1954	0
186	20230919	160200	186158316	1954	1954	1954	1954	0
187	20230919	160100	186158316	1954	1954	1954	1954	0
188	20230919	160000	186158316	1954	1954	1954	1954	0
189	20230919	155900	186158316	1954	1954	1954	1954	0
190	20230919	155800	186158316	1954	1954	1954	1954	0
191	20230919	155700	186158316	1954	1954	1954	1954	0
192	20230919	155600	186158316	1954	1954	1954	1954	0
193	20230919	155500	186158316	1954	1954	1954	1954	0
194	20230919	155400	186158316	1954	1954	1954	1954	0
195	20230919	155300	186158316	1954	1954	1954	1954	0
196	20230919	155200	186158316	1954	1954	1954	1954	0
197	20230919	155100	186158316	1954	1954	1954	1954	0
198	20230919	155000	186158316	1954	1954	1954	1954	0
199	20230919	154900	186158316	1954	1954	1954	1954	0
200	20230919	154800	186158316	1954	1954	1954	1954	0
201	20230919	154700	186158316	1954	1954	1954	1954	0
202	20230919	154600	186158316	1954	1954	1954	1954	0
203	20230919	154500	186158316	1954	1954	1954	1954	0
204	20230919	154400	186158316	1954	1954	1954	1954	0
205	20230919	154300	186158316	1954	1954	1954	1954	0
206	20230919	154200	186158316	1954	1954	1954	1954	0
207	20230919	154100	186158316	1954	1954	1954	1954	0
208	20230919	154000	186158316	1954	1954	1954	1954	0
209	20230919	153900	186158316	1954	1954	1954	1954	0
210	20230919	153800	186158316	1954	1954	1954	1954	0
211	20230919	153700	186158316	1954	1954	1954	1954	0
212	20230919	153600	186158316	1954	1954	1954	1954	568
213	20230919	153500	186158316	1954	1954	1954	1954	0
214	20230919	153400	186158316	1954	1954	1954	1954	0
215	20230919	153300	186158316	1954	1954	1954	1954	0
216	20230919	153200	186158316	1954	1954	1954	1954	0
217	20230919	153100	186158316	1954	1954	1954	1954	0
218	20230919	153000	186158316	1954	1954	1954	1954	568
219	20230919	152900	185048444	1954	1954	1954	1954	0
220	20230919	152800	185048444	1954	1954	1954	1954	0
221	20230919	152700	185048444	1954	1954	1954	1954	0
222	20230919	152600	185048444	1954	1954	1954	1954	0
223	20230919	152500	185048444	1954	1954	1954	1954	0
224	20230919	152400	185048444	1954	1954	1954	1954	0
225	20230919	152300	185048444	1954	1954	1954	1954	0
226	20230919	152200	185048444	1954	1954	1954	1954	0
227	20230919	152100	185048444	1954	1954	1954	1954	0
228	20230919	152000	185048444	1954	1954	1954	1954	0
229	20230919	151900	185048444	1954	1954	1954	1954	0
230	20230919	151800	185048444	1954	1954	1954	1954	0
231	20230919	151700	185048444	1954	1954	1954	1954	0
232	20230919	151600	185048444	1954	1954	1954	1954	0
233	20230919	151500	185048444	1954	1954	1954	1954	0
234	20230919	151400	185048444	1954	1954	1954	1954	0
235	20230919	151300	185048444	1954	1954	1954	1954	0
236	20230919	151200	185048444	1954	1954	1954	1954	0
237	20230919	151100	185048444	1954	1954	1954	1954	2
238	20230919	151000	185044536	1954	1954	1954	1954	0
239	20230919	150900	185044536	1954	1954	1954	1954	2
240	20230919	150800	185040628	1954	1953	1954	1953	11
241	20230919	150700	185019138	1946	1946	1946	1946	0
242	20230919	150600	185019138	1946	1946	1946	1946	37
243	20230919	150500	184947136	1954	1954	1954	1954	0
244	20230919	150400	184947136	1954	1954	1954	1954	0
245	20230919	150300	184947136	1954	1952	1954	1951	13
246	20230919	150200	184921751	1946	1949	1949	1946	104
247	20230919	150100	184719363	1953	1951	1953	1951	2
248	20230919	150000	184715459	1953	1952	1953	1952	2
249	20230919	145900	184711554	1953	1953	1953	1953	10
250	20230919	145800	184692024	1954	1954	1954	1954	44
251	20230919	145700	184606048	1954	1954	1954	1954	0
252	20230919	145600	184606048	1954	1954	1954	1954	0
253	20230919	145500	184606048	1954	1950	1954	1950	9
254	20230919	145400	184588490	1954	1954	1954	1954	2
255	20230919	145300	184584582	1954	1954	1954	1954	0
256	20230919	145200	184584582	1954	1954	1954	1954	0
257	20230919	145100	184584582	1954	1954	1954	1954	0
258	20230919	145000	184584582	1954	1954	1954	1954	0
259	20230919	144900	184584582	1954	1954	1954	1954	0
260	20230919	144800	184584582	1954	1954	1954	1954	0
261	20230919	144700	184584582	1954	1950	1954	1950	4
262	20230919	144600	184576778	1955	1955	1955	1955	10
263	20230919	144500	184557228	1949	1949	1949	1949	70
264	20230919	144400	184420798	1949	1949	1949	1949	0
265	20230919	144300	184420798	1949	1949	1949	1949	0
266	20230919	144200	184420798	1949	1949	1949	1949	2
267	20230919	144100	184416900	1949	1949	1949	1949	0
268	20230919	144000	184416900	1949	1947	1949	1947	10
269	20230919	143900	184397418	1947	1947	1947	1947	50
270	20230919	143800	184300068	1948	1948	1948	1948	0
271	20230919	143700	184300068	1948	1948	1948	1948	0
272	20230919	143600	184300068	1948	1948	1948	1948	0
273	20230919	143500	184300068	1948	1948	1948	1948	0
274	20230919	143400	184300068	1948	1948	1948	1948	0
275	20230919	143300	184300068	1948	1948	1948	1948	0
276	20230919	143200	184300068	1948	1948	1948	1948	0
277	20230919	143100	184300068	1948	1948	1948	1948	0
278	20230919	143000	184300068	1948	1948	1948	1948	0
279	20230919	142900	184300068	1948	1948	1948	1948	0
280	20230919	142800	184300068	1948	1948	1948	1948	0
281	20230919	142700	184300068	1948	1948	1948	1948	0
282	20230919	142600	184300068	1948	1948	1948	1948	0
283	20230919	142500	184300068	1948	1944	1948	1944	210
284	20230919	142400	183891384	1944	1944	1945	1944	98
285	20230919	142300	183700806	1940	1940	1940	1940	0
286	20230919	142200	183700806	1940	1940	1940	1940	0
287	20230919	142100	183700806	1940	1942	1942	1940	1000
288	20230919	142000	181759999	1944	1944	1944	1944	100
289	20230919	141900	181565599	1944	1944	1944	1944	0
290	20230919	141800	181565599	1944	1944	1944	1944	206
291	20230919	141700	181165135	1949	1949	1949	1949	0
292	20230919	141600	181165135	1949	1949	1949	1949	1
293	20230919	141500	181163186	1944	1944	1944	1944	0
294	20230919	141400	181163186	1944	1944	1944	1944	0
295	20230919	141300	181163186	1944	1944	1944	1944	0
296	20230919	141200	181163186	1944	1944	1944	1944	0
297	20230919	141100	181163186	1944	1944	1944	1944	1971
298	20230919	141000	177331562	1944	1944	1944	1944	23
299	20230919	140900	177286850	1944	1944	1944	1944	11
300	20230919	140800	177265466	1944	1944	1944	1944	0
301	20230919	140700	177265466	1944	1944	1944	1944	2
302	20230919	140600	177261578	1941	1941	1941	1941	0
303	20230919	140500	177261578	1941	1941	1941	1941	92
304	20230919	140400	177083006	1941	1941	1941	1941	579
305	20230919	140300	175959167	1944	1944	1944	1944	1
306	20230919	140200	175957223	1944	1944	1944	1944	1
307	20230919	140100	175955279	1941	1941	1941	1941	0
308	20230919	140000	175955279	1941	1941	1941	1941	0
309	20230919	135900	175955279	1941	1941	1941	1941	23
310	20230919	135800	175910636	1941	1941	1941	1941	0
311	20230919	135700	175910636	1941	1941	1941	1941	0
312	20230919	135600	175910636	1941	1941	1941	1941	0
313	20230919	135500	175910636	1941	1941	1941	1941	0
314	20230919	135400	175910636	1941	1942	1942	1941	48
315	20230919	135300	175817466	1942	1942	1942	1942	101
316	20230919	135200	175621324	1942	1942	1942	1942	0
317	20230919	135100	175621324	1942	1942	1942	1942	100
318	20230919	135000	175427124	1941	1941	1941	1941	0
319	20230919	134900	175427124	1941	1941	1941	1941	0
320	20230919	134800	175427124	1941	1941	1941	1941	0
321	20230919	134700	175427124	1941	1942	1942	1941	500
322	20230919	134600	174456623	1941	1941	1941	1941	0
323	20230919	134500	174456623	1941	1941	1941	1941	0
324	20230919	134400	174456623	1941	1941	1941	1941	0
325	20230919	134300	174456623	1941	1942	1942	1941	200
326	20230919	134200	174068364	1942	1942	1942	1942	0
327	20230919	134100	174068364	1942	1942	1942	1942	19
328	20230919	134000	174031466	1942	1948	1948	1942	28
329	20230919	133900	173976970	1949	1949	1949	1949	0
330	20230919	133800	173976970	1949	1949	1949	1949	0
331	20230919	133700	173976970	1949	1949	1949	1949	0
332	20230919	133600	173976970	1949	1949	1949	1949	0
333	20230919	133500	173976970	1949	1949	1949	1949	0
334	20230919	133400	173976970	1949	1947	1949	1942	376
335	20230919	133300	173245415	1945	1945	1945	1945	0
336	20230919	133200	173245415	1945	1945	1945	1945	0
337	20230919	133100	173245415	1945	1945	1945	1945	0
338	20230919	133000	173245415	1945	1945	1945	1945	0
339	20230919	132900	173245415	1945	1945	1945	1945	0
340	20230919	132800	173245415	1945	1945	1945	1945	0
341	20230919	132700	173245415	1945	1945	1945	1945	0
342	20230919	132600	173245415	1945	1945	1945	1945	0
343	20230919	132500	173245415	1945	1945	1945	1945	0
344	20230919	132400	173245415	1945	1945	1945	1945	0
345	20230919	132300	173245415	1945	1945	1945	1945	0
346	20230919	132200	173245415	1945	1945	1945	1945	0
347	20230919	132100	173245415	1945	1945	1945	1945	0
348	20230919	132000	173245415	1945	1945	1945	1945	0
349	20230919	131900	173245415	1945	1945	1945	1945	0
350	20230919	131800	173245415	1945	1945	1945	1945	0
351	20230919	131700	173245415	1945	1945	1945	1945	0
352	20230919	131600	173245415	1945	1945	1945	1945	0
353	20230919	131500	173245415	1945	1948	1948	1945	27
354	20230919	131400	173192890	1949	1949	1949	1949	0
355	20230919	131300	173192890	1949	1949	1949	1949	0
356	20230919	131200	173192890	1949	1949	1949	1949	4
357	20230919	131100	173185094	1948	1948	1948	1948	1
358	20230919	131000	173183146	1949	1949	1949	1949	0
359	20230919	130900	173183146	1949	1949	1949	1949	0
360	20230919	130800	173183146	1949	1949	1949	1949	0
361	20230919	130700	173183146	1949	1949	1949	1949	0
362	20230919	130600	173183146	1949	1949	1949	1949	1
363	20230919	130500	173181197	1951	1951	1951	1951	0
364	20230919	130400	173181197	1951	1951	1951	1951	0
365	20230919	130300	173181197	1951	1951	1951	1951	0
366	20230919	130200	173181197	1951	1951	1951	1951	0
367	20230919	130100	173181197	1951	1951	1951	1951	0
368	20230919	130000	173181197	1951	1951	1951	1951	0
369	20230919	125900	173181197	1951	1951	1951	1951	0
370	20230919	125800	173181197	1951	1951	1951	1951	0
371	20230919	125700	173181197	1951	1951	1951	1951	0
372	20230919	125600	173181197	1951	1945	1951	1945	42
373	20230919	125500	173099351	1948	1951	1951	1948	1729
374	20230919	125400	169727739	1952	1952	1952	1952	0
375	20230919	125300	169727739	1952	1952	1952	1952	0
376	20230919	125200	169727739	1952	1952	1952	1952	0
377	20230919	125100	169727739	1952	1952	1952	1952	17
378	20230919	125000	169694555	1952	1955	1955	1952	805
379	20230919	124900	168121527	1956	1956	1956	1956	0
380	20230919	124800	168121527	1956	1956	1956	1956	200
381	20230919	124700	167730327	1956	1956	1956	1956	1
382	20230919	124600	167728371	1955	1955	1955	1955	16
383	20230919	124500	167697091	1957	1957	1957	1957	0
384	20230919	124400	167697091	1957	1955	1957	1955	763
385	20230919	124300	166205226	1955	1957	1957	1955	1894
386	20230919	124200	162500855	1957	1957	1957	1957	10
387	20230919	124100	162481285	1957	1957	1957	1957	1
388	20230919	124000	162479328	1956	1956	1956	1956	0
389	20230919	123900	162479328	1956	1956	1956	1956	0
390	20230919	123800	162479328	1956	1956	1956	1956	0
391	20230919	123700	162479328	1956	1956	1956	1956	0
392	20230919	123600	162479328	1956	1956	1956	1956	0
393	20230919	123500	162479328	1956	1956	1956	1956	2
394	20230919	123400	162475416	1956	1956	1956	1956	40
395	20230919	123300	162397176	1956	1956	1956	1956	0
396	20230919	123200	162397176	1956	1956	1956	1956	56
397	20230919	123100	162287640	1958	1958	1958	1958	0
398	20230919	123000	162287640	1958	1958	1958	1958	0
399	20230919	122900	162287640	1958	1958	1958	1958	10
400	20230919	122800	162268060	1958	1958	1958	1957	1164
401	20230919	122700	159989029	1958	1958	1958	1958	0
402	20230919	122600	159989029	1958	1958	1958	1958	0
403	20230919	122500	159989029	1958	1958	1958	1958	0
404	20230919	122400	159989029	1958	1958	1958	1958	400
405	20230919	122300	159205829	1957	1957	1957	1957	0
406	20230919	122200	159205829	1957	1957	1957	1957	0
407	20230919	122100	159205829	1957	1957	1957	1957	0
408	20230919	122000	159205829	1957	1957	1957	1957	5
409	20230919	121900	159196044	1957	1957	1957	1957	0
410	20230919	121800	159196044	1957	1956	1957	1956	430
411	20230919	121700	158354634	1957	1957	1957	1957	13
412	20230919	121600	158329193	1957	1957	1957	1957	4
413	20230919	121500	158321365	1957	1957	1957	1957	11
414	20230919	121400	158299838	1957	1957	1957	1957	20
415	20230919	121300	158260698	1957	1957	1957	1957	0
416	20230919	121200	158260698	1957	1957	1957	1957	0
417	20230919	121100	158260698	1957	1957	1957	1957	0
418	20230919	121000	158260698	1957	1957	1957	1957	1
419	20230919	120900	158258741	1957	1957	1957	1957	104
420	20230919	120800	158055213	1957	1957	1957	1957	1
421	20230919	120700	158053256	1961	1961	1961	1961	0
422	20230919	120600	158053256	1961	1961	1961	1961	0
423	20230919	120500	158053256	1961	1956	1961	1956	1927
424	20230919	120400	154283994	1956	1959	1959	1956	614
425	20230919	120300	153081932	1960	1960	1960	1960	0
426	20230919	120200	153081932	1960	1960	1960	1960	1
427	20230919	120100	153079972	1960	1960	1960	1960	1
428	20230919	120000	153078012	1965	1964	1965	1964	2
429	20230919	115900	153074083	1959	1959	1959	1959	0
430	20230919	115800	153074083	1959	1959	1959	1959	0
431	20230919	115700	153074083	1959	1959	1959	1959	0
432	20230919	115600	153074083	1959	1960	1961	1959	492
433	20230919	115500	152109654	1960	1960	1960	1960	0
434	20230919	115400	152109654	1960	1960	1960	1960	6
435	20230919	115300	152097894	1963	1963	1963	1963	10
436	20230919	115200	152078264	1961	1967	1967	1961	97
437	20230919	115100	151887934	1967	1965	1967	1965	76
438	20230919	115000	151738564	1960	1960	1960	1958	1632
439	20230919	114900	148540440	1960	1960	1960	1960	35
440	20230919	114800	148471840	1960	1960	1960	1959	254
441	20230919	114700	147974041	1960	1961	1961	1959	1465
442	20230919	114600	145103034	1959	1959	1959	1959	0
443	20230919	114500	145103034	1959	1959	1959	1959	0
444	20230919	114400	145103034	1959	1959	1959	1959	0
445	20230919	114300	145103034	1959	1959	1959	1959	47
446	20230919	114200	145010961	1959	1963	1963	1959	3695
447	20230919	114100	137764893	1963	1963	1963	1963	1
448	20230919	114000	137762930	1963	1963	1963	1963	0
449	20230919	113900	137762930	1963	1963	1963	1963	0
450	20230919	113800	137762930	1963	1963	1963	1962	1508
451	20230919	113700	134803480	1963	1966	1966	1963	1355
452	20230919	113600	132142217	1965	1967	1967	1965	200
453	20230919	113500	131748995	1967	1967	1967	1967	1
454	20230919	113400	131747028	1967	1970	1970	1967	44
455	20230919	113300	131660351	1967	1974	1974	1967	822
456	20230919	113200	130042724	1981	1970	1981	1970	273
457	20230919	113100	129504551	1970	1974	1974	1970	1078
458	20230919	113000	127379147	1979	1984	1984	1979	6440
459	20230919	112900	114609020	1989	1980	1989	1980	434
460	20230919	112800	113748395	1979	1994	1994	1956	5846
461	20230919	112700	102161252	1995	1995	1996	1994	2207
462	20230919	112600	97758383	1995	2025	2045	1993	1756
463	20230919	112500	94238563	2010	2120	2120	2005	25419
464	20230919	112400	41241453	2065	2065	2065	2065	0
465	20230919	112300	41241453	2065	1949	2065	1949	5368
466	20230919	112200	30559357	1950	1950	1950	1950	4
467	20230919	112100	30551557	1950	1950	1950	1950	0
468	20230919	112000	30551557	1950	1950	1950	1950	0
469	20230919	111900	30551557	1950	1950	1950	1950	0
470	20230919	111800	30551557	1950	1950	1950	1950	0
471	20230919	111700	30551557	1950	1950	1950	1950	0
472	20230919	111600	30551557	1950	1947	1950	1947	3000
473	20230919	111500	24708244	1947	1947	1947	1947	0
474	20230919	111400	24708244	1947	1947	1947	1947	0
475	20230919	111300	24708244	1947	1947	1947	1947	0
476	20230919	111200	24708244	1947	1947	1947	1947	0
477	20230919	111100	24708244	1947	1947	1947	1947	0
478	20230919	111000	24708244	1947	1947	1947	1947	0
479	20230919	110900	24708244	1947	1946	1947	1946	2
480	20230919	110800	24704351	1947	1947	1947	1947	0
481	20230919	110700	24704351	1947	1946	1947	1946	4
482	20230919	110600	24696566	1937	1937	1937	1937	100
483	20230919	110500	24502866	1947	1947	1947	1947	0
484	20230919	110400	24502866	1947	1947	1947	1947	0
485	20230919	110300	24502866	1947	1947	1947	1947	0
486	20230919	110200	24502866	1947	1947	1947	1947	2
487	20230919	110100	24498972	1949	1949	1949	1949	0
488	20230919	110000	24498972	1949	1949	1949	1949	0
489	20230919	105900	24498972	1949	1949	1949	1949	0
490	20230919	105800	24498972	1949	1949	1949	1949	0
491	20230919	105700	24498972	1949	1949	1949	1949	0
492	20230919	105600	24498972	1949	1949	1949	1949	0
493	20230919	105500	24498972	1949	1949	1949	1949	0
494	20230919	105400	24498972	1949	1949	1949	1949	0
495	20230919	105300	24498972	1949	1949	1949	1949	0
496	20230919	105200	24498972	1949	1949	1949	1949	0
497	20230919	105100	24498972	1949	1949	1949	1949	0
498	20230919	105000	24498972	1949	1949	1949	1949	0
499	20230919	104900	24498972	1949	1949	1949	1949	0
500	20230919	104800	24498972	1949	1949	1949	1949	0
501	20230919	104700	24498972	1949	1949	1949	1949	0
502	20230919	104600	24498972	1949	1949	1949	1949	0
503	20230919	104500	24498972	1949	1949	1949	1949	0
504	20230919	104400	24498972	1949	1949	1949	1949	0
505	20230919	104300	24498972	1949	1949	1949	1949	0
506	20230919	104200	24498972	1949	1949	1949	1949	0
507	20230919	104100	24498972	1949	1949	1949	1949	0
508	20230919	104000	24498972	1949	1949	1949	1949	0
509	20230919	103900	24498972	1949	1949	1949	1949	0
510	20230919	103800	24498972	1949	1949	1949	1949	0
511	20230919	103700	24498972	1949	1949	1949	1949	0
512	20230919	103600	24498972	1949	1949	1949	1949	0
513	20230919	103500	24498972	1949	1949	1949	1949	0
514	20230919	103400	24498972	1949	1949	1949	1949	0
515	20230919	103300	24498972	1949	1949	1949	1949	0
516	20230919	103200	24498972	1949	1949	1949	1949	0
517	20230919	103100	24498972	1949	1949	1949	1949	0
518	20230919	103000	24498972	1949	1949	1949	1949	0
519	20230919	102900	24498972	1949	1949	1949	1949	0
520	20230919	102800	24498972	1949	1949	1949	1949	0
521	20230919	102700	24498972	1949	1949	1949	1949	0
522	20230919	102600	24498972	1949	1949	1949	1949	0
523	20230919	102500	24498972	1949	1949	1949	1949	0
524	20230919	102400	24498972	1949	1947	1949	1947	11
525	20230919	102300	24477552	1947	1947	1947	1947	1
526	20230919	102200	24475605	1947	1947	1947	1947	0
527	20230919	102100	24475605	1947	1947	1947	1947	0
528	20230919	102000	24475605	1947	1946	1947	1946	2
529	20230919	101900	24471712	1947	1947	1947	1947	0
530	20230919	101800	24471712	1947	1947	1947	1947	0
531	20230919	101700	24471712	1947	1947	1947	1947	0
532	20230919	101600	24471712	1947	1947	1947	1947	0
533	20230919	101500	24471712	1947	1947	1947	1947	0
534	20230919	101400	24471712	1947	1947	1947	1947	0
535	20230919	101300	24471712	1947	1947	1947	1947	2
536	20230919	101200	24467818	1946	1946	1946	1946	0
537	20230919	101100	24467818	1946	1945	1946	1945	3
538	20230919	101000	24461981	1952	1952	1952	1952	0
539	20230919	100900	24461981	1952	1952	1952	1952	0
540	20230919	100800	24461981	1952	1934	1952	1934	46
541	20230919	100700	24372981	1934	1934	1934	1934	2
542	20230919	100600	24369113	1934	1934	1934	1934	0
543	20230919	100500	24369113	1934	1928	1934	1926	3002
544	20230919	100400	18584078	1934	1934	1934	1934	2
545	20230919	100300	18580210	1928	1930	1930	1928	700
546	20230919	100200	17230542	1935	1935	1935	1935	1
547	20230919	100100	17228607	1935	1935	1935	1935	0
548	20230919	100000	17228607	1935	1935	1935	1935	0
549	20230919	095900	17228607	1935	1935	1935	1935	0
550	20230919	095800	17228607	1935	1935	1935	1935	0
551	20230919	095700	17228607	1935	1934	1935	1934	12
552	20230919	095600	17205397	1934	1934	1934	1934	0
553	20230919	095500	17205397	1934	1934	1934	1934	0
554	20230919	095400	17205397	1934	1934	1934	1934	2
555	20230919	095300	17201529	1928	1928	1928	1928	52
556	20230919	095200	17101273	1928	1928	1928	1928	625
557	20230919	095100	15896273	1934	1934	1934	1934	0
558	20230919	095000	15896273	1934	1934	1934	1934	0
559	20230919	094900	15896273	1934	1934	1934	1934	0
560	20230919	094800	15896273	1934	1934	1934	1934	0
561	20230919	094700	15896273	1934	1934	1934	1934	2
562	20230919	094600	15892405	1928	1928	1928	1928	1327
563	20230919	094500	13333949	1934	1934	1934	1934	2
564	20230919	094400	13330081	1935	1935	1935	1935	3
565	20230919	094300	13324276	1928	1931	1931	1928	300
566	20230919	094200	12745266	1935	1933	1935	1933	5
567	20230919	094100	12735597	1935	1935	1935	1935	0
568	20230919	094000	12735597	1935	1935	1935	1935	0
569	20230919	093900	12735597	1935	1935	1935	1933	3
570	20230919	093800	12729794	1933	1933	1933	1933	312
571	20230919	093700	12126698	1933	1933	1933	1933	4
572	20230919	093600	12118966	1933	1933	1933	1933	0
573	20230919	093500	12118966	1933	1933	1933	1933	0
574	20230919	093400	12118966	1933	1933	1933	1933	826
575	20230919	093300	10522308	1933	1933	1933	1932	1385
576	20230919	093200	7846080	1933	1933	1933	1933	0
577	20230919	093100	7846080	1933	1933	1933	1933	20
578	20230919	093000	7807420	1933	1933	1933	1933	0
579	20230919	092900	7807420	1933	1933	1933	1933	133
580	20230919	092800	7550331	1935	1935	1935	1935	0
581	20230919	092700	7550331	1935	1934	1935	1934	267
582	20230919	092600	7033703	1935	1935	1935	1935	814
583	20230919	092500	5458613	1938	1938	1938	1938	0
584	20230919	092400	5458613	1938	1938	1938	1938	0
585	20230919	092300	5458613	1938	1938	1938	1938	0
586	20230919	092200	5458613	1938	1938	1938	1938	0
587	20230919	092100	5458613	1938	1938	1938	1938	0
588	20230919	092000	5458613	1938	1938	1938	1938	0
589	20230919	091900	5458613	1938	1938	1938	1938	1
590	20230919	091800	5456675	1938	1935	1938	1935	201
591	20230919	091700	5067737	1938	1938	1938	1938	2
592	20230919	091600	5063861	1942	1942	1942	1942	0
593	20230919	091500	5063861	1942	1938	1942	1938	128
594	20230919	091400	4815345	1938	1938	1938	1938	0
595	20230919	091300	4815345	1938	1938	1938	1938	0
596	20230919	091200	4815345	1938	1938	1938	1938	0
597	20230919	091100	4815345	1938	1938	1938	1938	1
598	20230919	091000	4813407	1932	1932	1932	1932	300
599	20230919	090900	4233807	1932	1932	1932	1932	0
600	20230919	090800	4233807	1932	1932	1932	1932	0
601	20230919	090700	4233807	1932	1932	1932	1932	0
602	20230919	090600	4233807	1932	1938	1938	1932	291
603	20230919	090500	3671589	1942	1938	1942	1938	200
604	20230919	090400	3283546	1938	1935	1938	1934	5
605	20230919	090300	3273869	1936	1942	1942	1936	1586
606	20230919	090200	197152	1952	1952	1952	1952	0
607	20230919	090100	197152	1952	1952	1952	1952	0
608	20230919	090000	197152	1952	1952	1952	1952	101