KissMeData/007280/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184500	98435728	1966	1966	1966	1966	6471
3	20230905	184400	98435728	1966	1966	1966	1966	0
4	20230905	184300	98435728	1966	1966	1966	1966	0
5	20230905	184200	98435728	1966	1966	1966	1966	0
6	20230905	184100	98435728	1966	1966	1966	1966	0
7	20230905	184000	98435728	1966	1966	1966	1966	0
8	20230905	183900	98435728	1966	1966	1966	1966	0
9	20230905	183800	98435728	1966	1966	1966	1966	0
10	20230905	183700	98435728	1966	1966	1966	1966	0
11	20230905	183600	98435728	1966	1966	1966	1966	0
12	20230905	183500	98435728	1966	1966	1966	1966	0
13	20230905	183400	98435728	1966	1966	1966	1966	0
14	20230905	183300	98435728	1966	1966	1966	1966	0
15	20230905	183200	98435728	1966	1966	1966	1966	0
16	20230905	183100	98435728	1966	1966	1966	1966	0
17	20230905	183000	98435728	1966	1966	1966	1966	0
18	20230905	182900	98435728	1966	1966	1966	1966	0
19	20230905	182800	98435728	1966	1966	1966	1966	0
20	20230905	182700	98435728	1966	1966	1966	1966	0
21	20230905	182600	98435728	1966	1966	1966	1966	0
22	20230905	182500	98435728	1966	1966	1966	1966	0
23	20230905	182400	98435728	1966	1966	1966	1966	0
24	20230905	182300	98435728	1966	1966	1966	1966	0
25	20230905	182200	98435728	1966	1966	1966	1966	0
26	20230905	182100	98435728	1966	1966	1966	1966	0
27	20230905	182000	98435728	1966	1966	1966	1966	0
28	20230905	181900	98435728	1966	1966	1966	1966	0
29	20230905	181800	98435728	1966	1966	1966	1966	0
30	20230905	181700	98435728	1966	1966	1966	1966	0
31	20230905	181600	98435728	1966	1966	1966	1966	0
32	20230905	181500	98435728	1966	1966	1966	1966	6471
33	20230905	181400	98435728	1966	1966	1966	1966	0
34	20230905	181300	98435728	1966	1966	1966	1966	0
35	20230905	181200	98435728	1966	1966	1966	1966	0
36	20230905	181100	98435728	1966	1966	1966	1966	0
37	20230905	181000	98435728	1966	1966	1966	1966	0
38	20230905	180900	98435728	1966	1966	1966	1966	0
39	20230905	180800	98435728	1966	1966	1966	1966	0
40	20230905	180700	98435728	1966	1966	1966	1966	0
41	20230905	180600	98435728	1966	1966	1966	1966	0
42	20230905	180500	98435728	1966	1966	1966	1966	0
43	20230905	180400	98435728	1966	1966	1966	1966	0
44	20230905	180300	98435728	1966	1966	1966	1966	0
45	20230905	180200	98435728	1966	1966	1966	1966	0
46	20230905	180100	98435728	1966	1966	1966	1966	0
47	20230905	180000	98435728	1966	1966	1966	1966	0
48	20230905	175900	98435728	1966	1966	1966	1966	0
49	20230905	175800	98435728	1966	1966	1966	1966	0
50	20230905	175700	98435728	1966	1966	1966	1966	0
51	20230905	175600	98435728	1966	1966	1966	1966	0
52	20230905	175500	98435728	1966	1966	1966	1966	0
53	20230905	175400	98435728	1966	1966	1966	1966	0
54	20230905	175300	98435728	1966	1966	1966	1966	0
55	20230905	175200	98435728	1966	1966	1966	1966	0
56	20230905	175100	98435728	1966	1966	1966	1966	0
57	20230905	175000	98435728	1966	1966	1966	1966	0
58	20230905	174900	98435728	1966	1966	1966	1966	0
59	20230905	174800	98435728	1966	1966	1966	1966	0
60	20230905	174700	98435728	1966	1966	1966	1966	0
61	20230905	174600	98435728	1966	1966	1966	1966	0
62	20230905	174500	98435728	1966	1966	1966	1966	6471
63	20230905	174400	98435728	1966	1966	1966	1966	0
64	20230905	174300	98435728	1966	1966	1966	1966	0
65	20230905	174200	98435728	1966	1966	1966	1966	0
66	20230905	174100	98435728	1966	1966	1966	1966	0
67	20230905	174000	98435728	1966	1966	1966	1966	0
68	20230905	173900	98435728	1966	1966	1966	1966	0
69	20230905	173800	98435728	1966	1966	1966	1966	0
70	20230905	173700	98435728	1966	1966	1966	1966	0
71	20230905	173600	98435728	1966	1966	1966	1966	0
72	20230905	173500	98435728	1966	1966	1966	1966	0
73	20230905	173400	98435728	1966	1966	1966	1966	0
74	20230905	173300	98435728	1966	1966	1966	1966	0
75	20230905	173200	98435728	1966	1966	1966	1966	0
76	20230905	173100	98435728	1966	1966	1966	1966	0
77	20230905	173000	98435728	1966	1966	1966	1966	0
78	20230905	172900	98435728	1966	1966	1966	1966	0
79	20230905	172800	98435728	1966	1966	1966	1966	0
80	20230905	172700	98435728	1966	1966	1966	1966	0
81	20230905	172600	98435728	1966	1966	1966	1966	0
82	20230905	172500	98435728	1966	1966	1966	1966	0
83	20230905	172400	98435728	1966	1966	1966	1966	0
84	20230905	172300	98435728	1966	1966	1966	1966	0
85	20230905	172200	98435728	1966	1966	1966	1966	0
86	20230905	172100	98435728	1966	1966	1966	1966	0
87	20230905	172000	98435728	1966	1966	1966	1966	0
88	20230905	171900	98435728	1966	1966	1966	1966	0
89	20230905	171800	98435728	1966	1966	1966	1966	0
90	20230905	171700	98435728	1966	1966	1966	1966	0
91	20230905	171600	98435728	1966	1966	1966	1966	0
92	20230905	171500	98435728	1966	1966	1966	1966	6471
93	20230905	171400	98435728	1966	1966	1966	1966	0
94	20230905	171300	98435728	1966	1966	1966	1966	0
95	20230905	171200	98435728	1966	1966	1966	1966	0
96	20230905	171100	98435728	1966	1966	1966	1966	0
97	20230905	171000	98435728	1966	1966	1966	1966	0
98	20230905	170900	98435728	1966	1966	1966	1966	0
99	20230905	170800	98435728	1966	1966	1966	1966	0
100	20230905	170700	98435728	1966	1966	1966	1966	0
101	20230905	170600	98435728	1966	1966	1966	1966	0
102	20230905	170500	98435728	1966	1966	1966	1966	0
103	20230905	170400	98435728	1966	1966	1966	1966	0
104	20230905	170300	98435728	1966	1966	1966	1966	0
105	20230905	170200	98435728	1966	1966	1966	1966	0
106	20230905	170100	98435728	1966	1966	1966	1966	0
107	20230905	170000	98435728	1966	1966	1966	1966	0
108	20230905	165900	98435728	1966	1966	1966	1966	0
109	20230905	165800	98435728	1966	1966	1966	1966	0
110	20230905	165700	98435728	1966	1966	1966	1966	0
111	20230905	165600	98435728	1966	1966	1966	1966	0
112	20230905	165500	98435728	1966	1966	1966	1966	0
113	20230905	165400	98435728	1966	1966	1966	1966	0
114	20230905	165300	98435728	1966	1966	1966	1966	0
115	20230905	165200	98435728	1966	1966	1966	1966	0
116	20230905	165100	98435728	1966	1966	1966	1966	0
117	20230905	165000	98435728	1966	1966	1966	1966	0
118	20230905	164900	98435728	1966	1966	1966	1966	0
119	20230905	164800	98435728	1966	1966	1966	1966	0
120	20230905	164700	98435728	1966	1966	1966	1966	0
121	20230905	164600	98435728	1966	1966	1966	1966	0
122	20230905	164500	98435728	1966	1966	1966	1966	6471
123	20230905	164400	98435728	1966	1966	1966	1966	0
124	20230905	164300	98435728	1966	1966	1966	1966	0
125	20230905	164200	98435728	1966	1966	1966	1966	0
126	20230905	164100	98435728	1966	1966	1966	1966	0
127	20230905	164000	98435728	1966	1966	1966	1966	0
128	20230905	163900	98435728	1966	1966	1966	1966	0
129	20230905	163800	98435728	1966	1966	1966	1966	0
130	20230905	163700	98435728	1966	1966	1966	1966	0
131	20230905	163600	98435728	1966	1966	1966	1966	0
132	20230905	163500	98435728	1966	1966	1966	1966	0
133	20230905	163400	98435728	1966	1966	1966	1966	0
134	20230905	163300	98435728	1966	1966	1966	1966	0
135	20230905	163200	98435728	1966	1966	1966	1966	0
136	20230905	163100	98435728	1966	1966	1966	1966	0
137	20230905	163000	98435728	1966	1966	1966	1966	0
138	20230905	162900	98435728	1966	1966	1966	1966	0
139	20230905	162800	98435728	1966	1966	1966	1966	0
140	20230905	162700	98435728	1966	1966	1966	1966	0
141	20230905	162600	98435728	1966	1966	1966	1966	0
142	20230905	162500	98435728	1966	1966	1966	1966	0
143	20230905	162400	98435728	1966	1966	1966	1966	0
144	20230905	162300	98435728	1966	1966	1966	1966	0
145	20230905	162200	98435728	1966	1966	1966	1966	0
146	20230905	162100	98435728	1966	1966	1966	1966	0
147	20230905	162000	98435728	1966	1966	1966	1966	0
148	20230905	161900	98435728	1966	1966	1966	1966	0
149	20230905	161800	98435728	1966	1966	1966	1966	0
150	20230905	161700	98435728	1966	1966	1966	1966	0
151	20230905	161600	98435728	1966	1966	1966	1966	0
152	20230905	161500	98435728	1966	1966	1966	1966	6471
153	20230905	161400	98435728	1966	1966	1966	1966	0
154	20230905	161300	98435728	1966	1966	1966	1966	0
155	20230905	161200	98435728	1966	1966	1966	1966	0
156	20230905	161100	98435728	1966	1966	1966	1966	0
157	20230905	161000	98435728	1966	1966	1966	1966	0
158	20230905	160900	98435728	1966	1966	1966	1966	0
159	20230905	160800	98435728	1966	1966	1966	1966	0
160	20230905	160700	98435728	1966	1966	1966	1966	0
161	20230905	160600	98435728	1966	1966	1966	1966	0
162	20230905	160500	98435728	1966	1966	1966	1966	0
163	20230905	160400	98435728	1966	1966	1966	1966	0
164	20230905	160300	98435728	1966	1966	1966	1966	0
165	20230905	160200	98435728	1966	1966	1966	1966	0
166	20230905	160100	98435728	1966	1966	1966	1966	0
167	20230905	160000	98435728	1966	1966	1966	1966	0
168	20230905	155900	98435728	1966	1966	1966	1966	0
169	20230905	155800	98435728	1966	1966	1966	1966	0
170	20230905	155700	98435728	1966	1966	1966	1966	0
171	20230905	155600	98435728	1966	1966	1966	1966	0
172	20230905	155500	98435728	1966	1966	1966	1966	0
173	20230905	155400	98435728	1966	1966	1966	1966	0
174	20230905	155300	98435728	1966	1966	1966	1966	0
175	20230905	155200	98435728	1966	1966	1966	1966	0
176	20230905	155100	98435728	1966	1966	1966	1966	0
177	20230905	155000	98435728	1966	1966	1966	1966	0
178	20230905	154900	98435728	1966	1966	1966	1966	0
179	20230905	154800	98435728	1966	1966	1966	1966	0
180	20230905	154700	98435728	1966	1966	1966	1966	0
181	20230905	154600	98435728	1966	1966	1966	1966	0
182	20230905	154500	98435728	1966	1966	1966	1966	6471
183	20230905	154400	98435728	1966	1966	1966	1966	0
184	20230905	154300	98435728	1966	1966	1966	1966	0
185	20230905	154200	98435728	1966	1966	1966	1966	0
186	20230905	154100	98435728	1966	1966	1966	1966	0
187	20230905	154000	98435728	1966	1966	1966	1966	0
188	20230905	153900	98435728	1966	1966	1966	1966	0
189	20230905	153800	98435728	1966	1966	1966	1966	0
190	20230905	153700	98435728	1966	1966	1966	1966	0
191	20230905	153600	98435728	1966	1966	1966	1966	0
192	20230905	153500	98435728	1966	1966	1966	1966	0
193	20230905	153400	98435728	1966	1966	1966	1966	0
194	20230905	153300	98435728	1966	1966	1966	1966	0
195	20230905	153200	98435728	1966	1966	1966	1966	0
196	20230905	153100	98435728	1966	1966	1966	1966	0
197	20230905	153000	98435728	1966	1966	1966	1966	6471
198	20230905	152900	85713742	1956	1956	1956	1956	0
199	20230905	152800	85713742	1956	1956	1956	1956	0
200	20230905	152700	85713742	1956	1956	1956	1956	0
201	20230905	152600	85713742	1956	1956	1956	1956	0
202	20230905	152500	85713742	1956	1956	1956	1956	0
203	20230905	152400	85713742	1956	1956	1956	1956	0
204	20230905	152300	85713742	1956	1956	1956	1956	0
205	20230905	152200	85713742	1956	1956	1956	1956	0
206	20230905	152100	85713742	1956	1956	1956	1956	0
207	20230905	152000	85713742	1956	1956	1956	1956	0
208	20230905	151900	85713742	1956	1956	1956	1956	0
209	20230905	151800	85713742	1956	1960	1960	1956	24
210	20230905	151700	85666786	1960	1960	1960	1960	3
211	20230905	151600	85660906	1960	1960	1960	1960	1
212	20230905	151500	85658946	1960	1960	1960	1960	3
213	20230905	151400	85653066	1956	1960	1960	1956	2
214	20230905	151300	85649150	1960	1960	1960	1960	1
215	20230905	151200	85647190	1960	1960	1960	1960	3
216	20230905	151100	85641310	1960	1960	1960	1960	1
217	20230905	151000	85639350	1960	1960	1960	1960	3
218	20230905	150900	85633470	1960	1960	1960	1960	2
219	20230905	150800	85629550	1960	1960	1960	1960	1
220	20230905	150700	85627590	1960	1960	1960	1960	3
221	20230905	150600	85621710	1960	1960	1960	1960	2
222	20230905	150500	85617790	1960	1960	1960	1960	2
223	20230905	150400	85613870	1960	1960	1960	1960	1
224	20230905	150300	85611910	1960	1960	1960	1960	2
225	20230905	150200	85607990	1960	1960	1960	1960	11
226	20230905	150100	85586430	1960	1958	1960	1958	10
227	20230905	150000	85566848	1960	1960	1960	1960	4
228	20230905	145900	85559008	1960	1960	1960	1960	1
229	20230905	145800	85557048	1960	1960	1960	1960	9
230	20230905	145700	85539408	1960	1960	1960	1960	3
231	20230905	145600	85533528	1960	1960	1960	1960	1
232	20230905	145500	85531568	1960	1960	1960	1960	3
233	20230905	145400	85525688	1960	1960	1960	1960	1
234	20230905	145300	85523728	1960	1960	1960	1960	1
235	20230905	145200	85521768	1960	1960	1960	1960	4
236	20230905	145100	85513928	1960	1960	1960	1960	1
237	20230905	145000	85511968	1960	1960	1960	1960	2
238	20230905	144900	85508048	1960	1960	1960	1960	2
239	20230905	144800	85504128	1960	1960	1960	1960	1
240	20230905	144700	85502168	1960	1960	1960	1960	2
241	20230905	144600	85498248	1960	1960	1960	1960	2
242	20230905	144500	85494328	1960	1960	1960	1960	2
243	20230905	144400	85490408	1960	1960	1960	1960	69
244	20230905	144300	85355168	1960	1960	1960	1960	2
245	20230905	144200	85351248	1960	1960	1960	1960	2
246	20230905	144100	85347328	1960	1960	1960	1960	1
247	20230905	144000	85345368	1960	1960	1960	1959	4
248	20230905	143900	85337529	1956	1959	1959	1956	393
249	20230905	143800	84568048	1959	1959	1959	1959	2
250	20230905	143700	84564130	1958	1959	1959	1958	23
251	20230905	143600	84519093	1959	1959	1959	1959	1
252	20230905	143500	84517134	1959	1959	1959	1959	1
253	20230905	143400	84515175	1959	1959	1959	1959	3
254	20230905	143300	84509298	1959	1960	1960	1959	123
255	20230905	143200	84268340	1960	1960	1960	1960	3
256	20230905	143100	84262460	1960	1960	1960	1960	1
257	20230905	143000	84260500	1960	1960	1960	1960	1
258	20230905	142900	84258540	1960	1960	1960	1960	3
259	20230905	142800	84252660	1960	1960	1960	1960	1
260	20230905	142700	84250700	1960	1960	1960	1960	2
261	20230905	142600	84246780	1960	1960	1960	1960	2
262	20230905	142500	84242860	1960	1960	1960	1960	2
263	20230905	142400	84238940	1960	1960	1960	1960	21
264	20230905	142300	84197780	1960	1960	1960	1960	2
265	20230905	142200	84193860	1960	1960	1960	1960	2
266	20230905	142100	84189940	1960	1960	1960	1960	1
267	20230905	142000	84187980	1960	1960	1960	1960	2
268	20230905	141900	84184060	1960	1960	1960	1960	2
269	20230905	141800	84180140	1960	1960	1960	1960	1
270	20230905	141700	84178180	1960	1960	1960	1960	3
271	20230905	141600	84172300	1960	1960	1960	1960	1
272	20230905	141500	84170340	1960	1960	1960	1960	1
273	20230905	141400	84168380	1960	1960	1960	1960	3
274	20230905	141300	84162500	1960	1960	1960	1960	1
275	20230905	141200	84160540	1960	1960	1960	1960	3
276	20230905	141100	84154660	1960	1960	1960	1960	1
277	20230905	141000	84152700	1960	1960	1960	1960	1
278	20230905	140900	84150740	1960	1960	1960	1960	3
279	20230905	140800	84144860	1960	1960	1960	1960	1
280	20230905	140700	84142900	1960	1960	1960	1960	2
281	20230905	140600	84138980	1960	1960	1960	1960	22
282	20230905	140500	84095860	1960	1960	1960	1960	1
283	20230905	140400	84093900	1960	1960	1960	1960	2
284	20230905	140300	84089980	1960	1960	1960	1960	2
285	20230905	140200	84086060	1960	1960	1960	1960	2
286	20230905	140100	84082140	1960	1960	1960	1960	1
287	20230905	140000	84080180	1960	1960	1960	1960	2
288	20230905	135900	84076260	1960	1960	1960	1960	2
289	20230905	135800	84072340	1960	1960	1960	1960	1
290	20230905	135700	84070380	1960	1960	1960	1960	3
291	20230905	135600	84064500	1960	1959	1960	1959	2
292	20230905	135500	84060581	1959	1960	1960	1959	71
293	20230905	135400	83921491	1960	1960	1960	1960	1245
294	20230905	135300	81481291	1960	1960	1960	1960	2
295	20230905	135200	81477371	1960	1960	1960	1960	1
296	20230905	135100	81475411	1960	1960	1960	1960	4
297	20230905	135000	81467571	1960	1960	1960	1960	6
298	20230905	134900	81455811	1960	1960	1960	1960	3
299	20230905	134800	81449931	1959	1959	1959	1959	1
300	20230905	134700	81447972	1959	1959	1959	1952	1022
301	20230905	134600	79452316	1960	1960	1960	1960	3
302	20230905	134500	79446436	1960	1959	1960	1959	2
303	20230905	134400	79442517	1960	1959	1960	1959	5
304	20230905	134300	79432720	1959	1959	1960	1959	27
305	20230905	134200	79379825	1960	1960	1960	1959	54
306	20230905	134100	79273987	1960	1960	1960	1960	2
307	20230905	134000	79270067	1960	1960	1960	1960	2
308	20230905	133900	79266147	1960	1960	1960	1960	12
309	20230905	133800	79242627	1960	1960	1960	1960	2
310	20230905	133700	79238707	1960	1960	1960	1960	2
311	20230905	133600	79234787	1960	1960	1960	1960	22
312	20230905	133500	79191667	1960	1960	1960	1960	1
313	20230905	133400	79189707	1960	1960	1960	1960	3
314	20230905	133300	79183827	1960	1960	1960	1960	1
315	20230905	133200	79181867	1960	1960	1960	1960	2
316	20230905	133100	79177947	1960	1960	1960	1960	3
317	20230905	133000	79172067	1960	1960	1960	1960	1
318	20230905	132900	79170107	1960	1960	1960	1960	3
319	20230905	132800	79164227	1960	1960	1960	1960	2
320	20230905	132700	79160307	1960	1960	1960	1960	1
321	20230905	132600	79158347	1960	1960	1960	1960	3
322	20230905	132500	79152467	1960	1960	1960	1960	26
323	20230905	132400	79101507	1960	1960	1960	1960	2
324	20230905	132300	79097587	1960	1960	1960	1960	2
325	20230905	132200	79093667	1960	1960	1960	1960	1
326	20230905	132100	79091707	1960	1960	1960	1960	3
327	20230905	132000	79085827	1960	1960	1960	1960	5
328	20230905	131900	79076027	1960	1960	1960	1960	2
329	20230905	131800	79072107	1960	1960	1960	1960	1
330	20230905	131700	79070147	1960	1960	1960	1960	3
331	20230905	131600	79064267	1960	1958	1960	1958	5
332	20230905	131500	79054471	1960	1960	1960	1960	102
333	20230905	131400	78854551	1960	1960	1960	1960	3
334	20230905	131300	78848671	1960	1960	1960	1960	1
335	20230905	131200	78846711	1960	1960	1960	1960	1
336	20230905	131100	78844751	1960	1960	1960	1960	3
337	20230905	131000	78838871	1960	1960	1960	1960	1
338	20230905	130900	78836911	1960	1960	1960	1960	2
339	20230905	130800	78832991	1960	1959	1960	1959	42
340	20230905	130700	78750711	1958	1957	1959	1957	1569
341	20230905	130600	75678522	1957	1957	1957	1953	54
342	20230905	130500	75573044	1957	1957	1957	1957	1
343	20230905	130400	75571087	1957	1957	1957	1957	1
344	20230905	130300	75569130	1957	1957	1957	1957	3
345	20230905	130200	75563259	1953	1957	1957	1953	256
346	20230905	130100	75063287	1957	1957	1957	1957	2
347	20230905	130000	75059373	1957	1957	1957	1957	2
348	20230905	125900	75055459	1957	1957	1957	1957	1
349	20230905	125800	75053502	1957	1957	1957	1957	2
350	20230905	125700	75049588	1957	1955	1957	1955	65
351	20230905	125600	74922507	1957	1957	1957	1957	2
352	20230905	125500	74918593	1957	1957	1957	1957	1
353	20230905	125400	74916636	1957	1957	1957	1957	2
354	20230905	125300	74912722	1957	1957	1957	1957	2
355	20230905	125200	74908808	1957	1957	1957	1957	1
356	20230905	125100	74906851	1957	1957	1957	1957	3
357	20230905	125000	74900980	1957	1957	1957	1957	1
358	20230905	124900	74899023	1957	1957	1957	1957	1
359	20230905	124800	74897066	1957	1957	1957	1957	4
360	20230905	124700	74889238	1957	1957	1957	1957	1
361	20230905	124600	74887281	1957	1957	1957	1957	3
362	20230905	124500	74881410	1957	1957	1957	1957	1
363	20230905	124400	74879453	1957	1957	1957	1957	1
364	20230905	124300	74877496	1957	1953	1957	1953	31
365	20230905	124200	74816941	1957	1957	1957	1957	1
366	20230905	124100	74814984	1957	1957	1957	1957	31
367	20230905	124000	74754317	1952	1957	1957	1952	53
368	20230905	123900	74650812	1957	1957	1957	1957	1
369	20230905	123800	74648855	1957	1957	1957	1957	4
370	20230905	123700	74641027	1957	1957	1957	1957	10
371	20230905	123600	74621457	1957	1957	1957	1957	3
372	20230905	123500	74615586	1957	1957	1957	1957	1
373	20230905	123400	74613629	1958	1958	1958	1958	2
374	20230905	123300	74609713	1958	1958	1958	1958	2
375	20230905	123200	74605797	1958	1958	1958	1958	1
376	20230905	123100	74603839	1958	1958	1958	1958	3
377	20230905	123000	74597965	1958	1958	1958	1958	1
378	20230905	122900	74596007	1958	1958	1958	1958	1
379	20230905	122800	74594049	1958	1958	1958	1958	3
380	20230905	122700	74588175	1958	1958	1958	1958	1
381	20230905	122600	74586217	1958	1958	1958	1958	1
382	20230905	122500	74584259	1958	1958	1958	1958	3
383	20230905	122400	74578385	1958	1958	1958	1958	1
384	20230905	122300	74576427	1958	1958	1958	1958	3
385	20230905	122200	74570553	1958	1958	1958	1958	1
386	20230905	122100	74568595	1958	1956	1958	1956	722
387	20230905	122000	73156359	1958	1958	1958	1957	42
388	20230905	121900	73074162	1958	1958	1958	1958	1
389	20230905	121800	73072204	1958	1958	1958	1958	2
390	20230905	121700	73068288	1958	1958	1958	1958	2
391	20230905	121600	73064372	1958	1958	1958	1958	1
392	20230905	121500	73062414	1958	1958	1958	1958	2
393	20230905	121400	73058498	1958	1958	1958	1958	2
394	20230905	121300	73054582	1958	1958	1958	1958	2
395	20230905	121200	73050666	1958	1958	1958	1958	1
396	20230905	121100	73048708	1958	1958	1958	1958	2
397	20230905	121000	73044792	1958	1958	1958	1958	2
398	20230905	120900	73040876	1958	1958	1958	1958	7
399	20230905	120800	73027170	1958	1958	1958	1958	3
400	20230905	120700	73021296	1958	1958	1958	1958	1
401	20230905	120600	73019338	1958	1958	1958	1958	1
402	20230905	120500	73017380	1958	1958	1958	1958	3
403	20230905	120400	73011506	1958	1958	1958	1958	1
404	20230905	120300	73009548	1958	1958	1958	1958	3
405	20230905	120200	73003674	1958	1958	1958	1958	1
406	20230905	120100	73001716	1958	1958	1958	1958	1
407	20230905	120000	72999758	1958	1958	1958	1958	16
408	20230905	115900	72968430	1958	1958	1958	1958	14
409	20230905	115800	72941018	1958	1958	1958	1958	2
410	20230905	115700	72937102	1957	1958	1958	1957	402
411	20230905	115600	72150386	1958	1958	1958	1958	1
412	20230905	115500	72148428	1958	1958	1958	1957	3
413	20230905	115400	72142555	1958	1958	1958	1958	2
414	20230905	115300	72138639	1958	1958	1958	1958	2
415	20230905	115200	72134723	1958	1958	1958	1958	1
416	20230905	115100	72132765	1958	1958	1958	1958	2
417	20230905	115000	72128849	1958	1958	1958	1958	2
418	20230905	114900	72124933	1958	1958	1958	1958	1
419	20230905	114800	72122975	1958	1958	1958	1958	3
420	20230905	114700	72117101	1958	1958	1958	1958	1
421	20230905	114600	72115143	1958	1958	1958	1958	2
422	20230905	114500	72111227	1958	1958	1958	1957	4
423	20230905	114400	72103396	1958	1958	1958	1958	1
424	20230905	114300	72101438	1958	1958	1958	1958	1
425	20230905	114200	72099480	1958	1958	1958	1958	2
426	20230905	114100	72095564	1958	1958	1958	1958	1072
427	20230905	114000	69996588	1957	1957	1957	1957	1
428	20230905	113900	69994631	1958	1958	1958	1958	0
429	20230905	113800	69994631	1958	1958	1958	1958	0
430	20230905	113700	69994631	1958	1958	1958	1958	0
431	20230905	113600	69994631	1958	1958	1958	1958	0
432	20230905	113500	69994631	1958	1958	1958	1958	0
433	20230905	113400	69994631	1958	1958	1958	1958	0
434	20230905	113300	69994631	1958	1958	1958	1958	0
435	20230905	113200	69994631	1958	1958	1958	1958	0
436	20230905	113100	69994631	1958	1958	1958	1958	0
437	20230905	113000	69994631	1958	1958	1958	1958	0
438	20230905	112900	69994631	1958	1958	1958	1958	0
439	20230905	112800	69994631	1958	1958	1958	1958	0
440	20230905	112700	69994631	1958	1958	1958	1958	1
441	20230905	112600	69992673	1958	1958	1958	1958	0
442	20230905	112500	69992673	1958	1958	1958	1958	0
443	20230905	112400	69992673	1958	1958	1958	1958	10
444	20230905	112300	69973093	1958	1958	1958	1958	6
445	20230905	112200	69961345	1958	1958	1958	1958	3
446	20230905	112100	69955471	1958	1958	1958	1958	687
447	20230905	112000	68610325	1958	1958	1958	1958	0
448	20230905	111900	68610325	1958	1958	1958	1958	21
449	20230905	111800	68569207	1960	1960	1960	1960	0
450	20230905	111700	68569207	1960	1960	1960	1960	0
451	20230905	111600	68569207	1960	1960	1960	1960	0
452	20230905	111500	68569207	1960	1960	1960	1960	1
453	20230905	111400	68567247	1959	1959	1959	1959	20
454	20230905	111300	68528067	1960	1960	1960	1960	0
455	20230905	111200	68528067	1960	1960	1960	1960	0
456	20230905	111100	68528067	1960	1960	1960	1960	0
457	20230905	111000	68528067	1960	1960	1960	1960	0
458	20230905	110900	68528067	1960	1960	1960	1960	0
459	20230905	110800	68528067	1960	1960	1960	1960	0
460	20230905	110700	68528067	1960	1960	1960	1960	0
461	20230905	110600	68528067	1960	1960	1960	1960	0
462	20230905	110500	68528067	1960	1960	1960	1960	0
463	20230905	110400	68528067	1960	1960	1960	1960	0
464	20230905	110300	68528067	1960	1960	1960	1960	0
465	20230905	110200	68528067	1960	1960	1960	1960	0
466	20230905	110100	68528067	1960	1960	1960	1960	1
467	20230905	110000	68526107	1953	1953	1953	1953	0
468	20230905	105900	68526107	1953	1953	1953	1953	0
469	20230905	105800	68526107	1953	1953	1953	1953	0
470	20230905	105700	68526107	1953	1953	1953	1953	3655
471	20230905	105600	61387892	1953	1952	1953	1952	7715
472	20230905	105500	46321762	1952	1952	1952	1952	713
473	20230905	105400	44929986	1952	1952	1952	1952	13
474	20230905	105300	44904610	1952	1952	1952	1952	13
475	20230905	105200	44879234	1952	1952	1952	1952	14
476	20230905	105100	44851906	1950	1952	1952	1950	660
477	20230905	105000	43564880	1952	1952	1952	1952	113
478	20230905	104900	43344304	1951	1951	1951	1951	1
479	20230905	104800	43342353	1952	1950	1952	1950	373
480	20230905	104700	42614977	1948	1949	1949	1948	51
481	20230905	104600	42515625	1950	1950	1950	1950	15
482	20230905	104500	42486375	1949	1949	1949	1949	0
483	20230905	104400	42486375	1949	1949	1949	1949	0
484	20230905	104300	42486375	1949	1949	1949	1949	0
485	20230905	104200	42486375	1949	1950	1950	1949	20
486	20230905	104100	42447382	1950	1950	1950	1950	13
487	20230905	104000	42422032	1950	1950	1950	1950	38
488	20230905	103900	42347932	1950	1950	1950	1950	16
489	20230905	103800	42316732	1950	1951	1951	1950	649
490	20230905	103700	41051178	1952	1949	1952	1949	15
491	20230905	103600	41021901	1949	1951	1951	1949	148
492	20230905	103500	40733447	1952	1952	1952	1952	15
493	20230905	103400	40704167	1949	1948	1949	1948	5198
494	20230905	103300	30573324	1948	1948	1948	1948	0
495	20230905	103200	30573324	1948	1948	1948	1948	0
496	20230905	103100	30573324	1948	1948	1948	1948	12
497	20230905	103000	30549948	1946	1946	1946	1946	253
498	20230905	102900	30057610	1946	1946	1946	1946	1
499	20230905	102800	30055664	1946	1946	1946	1946	2714
500	20230905	102700	24774220	1949	1949	1949	1949	0
501	20230905	102600	24774220	1949	1949	1949	1949	0
502	20230905	102500	24774220	1949	1949	1949	1949	1
503	20230905	102400	24772271	1949	1949	1949	1949	0
504	20230905	102300	24772271	1949	1949	1949	1949	0
505	20230905	102200	24772271	1949	1949	1949	1949	0
506	20230905	102100	24772271	1949	1949	1949	1949	20
507	20230905	102000	24733291	1949	1949	1949	1949	0
508	20230905	101900	24733291	1949	1949	1949	1949	0
509	20230905	101800	24733291	1949	1949	1949	1949	0
510	20230905	101700	24733291	1949	1949	1949	1949	0
511	20230905	101600	24733291	1949	1949	1949	1949	0
512	20230905	101500	24733291	1949	1949	1949	1949	1
513	20230905	101400	24731342	1947	1947	1947	1947	0
514	20230905	101300	24731342	1947	1947	1947	1947	0
515	20230905	101200	24731342	1947	1947	1947	1947	1
516	20230905	101100	24729395	1949	1949	1949	1949	1
517	20230905	101000	24727446	1946	1946	1946	1946	0
518	20230905	100900	24727446	1946	1946	1946	1946	0
519	20230905	100800	24727446	1946	1946	1946	1946	0
520	20230905	100700	24727446	1946	1946	1946	1946	0
521	20230905	100600	24727446	1946	1946	1946	1946	0
522	20230905	100500	24727446	1946	1946	1946	1946	0
523	20230905	100400	24727446	1946	1946	1946	1946	1
524	20230905	100300	24725500	1946	1946	1946	1946	0
525	20230905	100200	24725500	1946	1946	1946	1946	0
526	20230905	100100	24725500	1946	1946	1946	1946	106
527	20230905	100000	24519224	1946	1946	1946	1946	2894
528	20230905	095900	18887500	1947	1947	1947	1947	0
529	20230905	095800	18887500	1947	1947	1947	1947	0
530	20230905	095700	18887500	1947	1947	1947	1947	0
531	20230905	095600	18887500	1947	1947	1947	1947	0
532	20230905	095500	18887500	1947	1946	1947	1946	6533
533	20230905	095400	6172262	1947	1947	1947	1947	15
534	20230905	095300	6143057	1946	1946	1946	1946	427
535	20230905	095200	5312115	1946	1946	1946	1946	0
536	20230905	095100	5312115	1946	1946	1946	1946	18
537	20230905	095000	5277087	1952	1952	1952	1952	0
538	20230905	094900	5277087	1952	1952	1952	1952	0
539	20230905	094800	5277087	1952	1952	1952	1952	0
540	20230905	094700	5277087	1952	1952	1952	1952	0
541	20230905	094600	5277087	1952	1952	1952	1952	0
542	20230905	094500	5277087	1952	1952	1952	1952	0
543	20230905	094400	5277087	1952	1952	1952	1952	0
544	20230905	094300	5277087	1952	1952	1952	1952	7
545	20230905	094200	5263423	1952	1952	1952	1952	0
546	20230905	094100	5263423	1952	1952	1952	1952	0
547	20230905	094000	5263423	1952	1952	1952	1952	0
548	20230905	093900	5263423	1952	1952	1952	1952	0
549	20230905	093800	5263423	1952	1952	1952	1952	0
550	20230905	093700	5263423	1952	1952	1952	1952	66
551	20230905	093600	5134591	1952	1952	1952	1952	10
552	20230905	093500	5115071	1952	1952	1952	1952	0
553	20230905	093400	5115071	1952	1952	1952	1952	0
554	20230905	093300	5115071	1952	1952	1952	1952	1
555	20230905	093200	5113119	1952	1952	1952	1952	11
556	20230905	093100	5091647	1944	1952	1952	1944	61
557	20230905	093000	4973055	1943	1943	1943	1943	11
558	20230905	092900	4951682	1952	1952	1952	1952	0
559	20230905	092800	4951682	1952	1952	1952	1952	20
560	20230905	092700	4912642	1952	1952	1952	1952	0
561	20230905	092600	4912642	1952	1952	1952	1952	1
562	20230905	092500	4910690	1952	1952	1952	1952	0
563	20230905	092400	4910690	1952	1952	1952	1952	0
564	20230905	092300	4910690	1952	1952	1952	1952	0
565	20230905	092200	4910690	1952	1952	1952	1952	0
566	20230905	092100	4910690	1952	1952	1952	1952	0
567	20230905	092000	4910690	1952	1952	1952	1952	0
568	20230905	091900	4910690	1952	1952	1952	1952	45
569	20230905	091800	4822850	1952	1950	1952	1950	102
570	20230905	091700	4623946	1950	1950	1950	1950	100
571	20230905	091600	4428946	1952	1952	1952	1952	0
572	20230905	091500	4428946	1952	1941	1952	1941	167
573	20230905	091400	4104788	1951	1951	1951	1951	0
574	20230905	091300	4104788	1951	1951	1951	1951	0
575	20230905	091200	4104788	1951	1949	1951	1949	40
576	20230905	091100	4026788	1952	1952	1952	1952	0
577	20230905	091000	4026788	1952	1951	1952	1940	1076
578	20230905	090900	1928164	1951	1951	1951	1951	0
579	20230905	090800	1928164	1951	1951	1951	1951	0
580	20230905	090700	1928164	1951	1951	1951	1951	0
581	20230905	090600	1928164	1951	1951	1951	1951	2
582	20230905	090500	1924262	1940	1952	1952	1940	585
583	20230905	090400	782935	1953	1953	1953	1953	0
584	20230905	090300	782935	1953	1953	1953	1953	0
585	20230905	090200	782935	1953	1953	1953	1953	0
586	20230905	090100	782935	1953	1953	1953	1953	86
587	20230905	090000	614977	1953	1940	1953	1940	316