KissMeData/289080/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203400	148799424	1960	1960	1960	1960	1438
3	20230906	203300	148799424	1960	1960	1960	1960	0
4	20230906	203200	148799424	1960	1960	1960	1960	0
5	20230906	203100	148799424	1960	1960	1960	1960	0
6	20230906	203000	148799424	1960	1960	1960	1960	0
7	20230906	202900	148799424	1960	1960	1960	1960	0
8	20230906	202800	148799424	1960	1960	1960	1960	0
9	20230906	202700	148799424	1960	1960	1960	1960	0
10	20230906	202600	148799424	1960	1960	1960	1960	0
11	20230906	202500	148799424	1960	1960	1960	1960	0
12	20230906	202400	148799424	1960	1960	1960	1960	0
13	20230906	202300	148799424	1960	1960	1960	1960	0
14	20230906	202200	148799424	1960	1960	1960	1960	0
15	20230906	202100	148799424	1960	1960	1960	1960	0
16	20230906	202000	148799424	1960	1960	1960	1960	0
17	20230906	201900	148799424	1960	1960	1960	1960	0
18	20230906	201800	148799424	1960	1960	1960	1960	0
19	20230906	201700	148799424	1960	1960	1960	1960	0
20	20230906	201600	148799424	1960	1960	1960	1960	0
21	20230906	201500	148799424	1960	1960	1960	1960	0
22	20230906	201400	148799424	1960	1960	1960	1960	0
23	20230906	201300	148799424	1960	1960	1960	1960	0
24	20230906	201200	148799424	1960	1960	1960	1960	0
25	20230906	201100	148799424	1960	1960	1960	1960	0
26	20230906	201000	148799424	1960	1960	1960	1960	0
27	20230906	200900	148799424	1960	1960	1960	1960	0
28	20230906	200800	148799424	1960	1960	1960	1960	0
29	20230906	200700	148799424	1960	1960	1960	1960	0
30	20230906	200600	148799424	1960	1960	1960	1960	0
31	20230906	200500	148799424	1960	1960	1960	1960	0
32	20230906	200400	148799424	1960	1960	1960	1960	1438
33	20230906	200300	148799424	1960	1960	1960	1960	0
34	20230906	200200	148799424	1960	1960	1960	1960	0
35	20230906	200100	148799424	1960	1960	1960	1960	0
36	20230906	200000	148799424	1960	1960	1960	1960	0
37	20230906	195900	148799424	1960	1960	1960	1960	0
38	20230906	195800	148799424	1960	1960	1960	1960	0
39	20230906	195700	148799424	1960	1960	1960	1960	0
40	20230906	195600	148799424	1960	1960	1960	1960	0
41	20230906	195500	148799424	1960	1960	1960	1960	0
42	20230906	195400	148799424	1960	1960	1960	1960	0
43	20230906	195300	148799424	1960	1960	1960	1960	0
44	20230906	195200	148799424	1960	1960	1960	1960	0
45	20230906	195100	148799424	1960	1960	1960	1960	0
46	20230906	195000	148799424	1960	1960	1960	1960	0
47	20230906	194900	148799424	1960	1960	1960	1960	0
48	20230906	194800	148799424	1960	1960	1960	1960	0
49	20230906	194700	148799424	1960	1960	1960	1960	0
50	20230906	194600	148799424	1960	1960	1960	1960	0
51	20230906	194500	148799424	1960	1960	1960	1960	0
52	20230906	194400	148799424	1960	1960	1960	1960	0
53	20230906	194300	148799424	1960	1960	1960	1960	0
54	20230906	194200	148799424	1960	1960	1960	1960	0
55	20230906	194100	148799424	1960	1960	1960	1960	0
56	20230906	194000	148799424	1960	1960	1960	1960	0
57	20230906	193900	148799424	1960	1960	1960	1960	0
58	20230906	193800	148799424	1960	1960	1960	1960	0
59	20230906	193700	148799424	1960	1960	1960	1960	0
60	20230906	193600	148799424	1960	1960	1960	1960	0
61	20230906	193500	148799424	1960	1960	1960	1960	0
62	20230906	193400	148799424	1960	1960	1960	1960	1438
63	20230906	193300	148799424	1960	1960	1960	1960	0
64	20230906	193200	148799424	1960	1960	1960	1960	0
65	20230906	193100	148799424	1960	1960	1960	1960	0
66	20230906	193000	148799424	1960	1960	1960	1960	0
67	20230906	192900	148799424	1960	1960	1960	1960	0
68	20230906	192800	148799424	1960	1960	1960	1960	0
69	20230906	192700	148799424	1960	1960	1960	1960	0
70	20230906	192600	148799424	1960	1960	1960	1960	0
71	20230906	192500	148799424	1960	1960	1960	1960	0
72	20230906	192400	148799424	1960	1960	1960	1960	0
73	20230906	192300	148799424	1960	1960	1960	1960	0
74	20230906	192200	148799424	1960	1960	1960	1960	0
75	20230906	192100	148799424	1960	1960	1960	1960	0
76	20230906	192000	148799424	1960	1960	1960	1960	0
77	20230906	191900	148799424	1960	1960	1960	1960	0
78	20230906	191800	148799424	1960	1960	1960	1960	0
79	20230906	191700	148799424	1960	1960	1960	1960	0
80	20230906	191600	148799424	1960	1960	1960	1960	0
81	20230906	191500	148799424	1960	1960	1960	1960	0
82	20230906	191400	148799424	1960	1960	1960	1960	0
83	20230906	191300	148799424	1960	1960	1960	1960	0
84	20230906	191200	148799424	1960	1960	1960	1960	0
85	20230906	191100	148799424	1960	1960	1960	1960	0
86	20230906	191000	148799424	1960	1960	1960	1960	0
87	20230906	190900	148799424	1960	1960	1960	1960	0
88	20230906	190800	148799424	1960	1960	1960	1960	0
89	20230906	190700	148799424	1960	1960	1960	1960	0
90	20230906	190600	148799424	1960	1960	1960	1960	0
91	20230906	190500	148799424	1960	1960	1960	1960	0
92	20230906	190400	148799424	1960	1960	1960	1960	1438
93	20230906	190300	148799424	1960	1960	1960	1960	0
94	20230906	190200	148799424	1960	1960	1960	1960	0
95	20230906	190100	148799424	1960	1960	1960	1960	0
96	20230906	190000	148799424	1960	1960	1960	1960	0
97	20230906	185900	148799424	1960	1960	1960	1960	0
98	20230906	185800	148799424	1960	1960	1960	1960	0
99	20230906	185700	148799424	1960	1960	1960	1960	0
100	20230906	185600	148799424	1960	1960	1960	1960	0
101	20230906	185500	148799424	1960	1960	1960	1960	0
102	20230906	185400	148799424	1960	1960	1960	1960	0
103	20230906	185300	148799424	1960	1960	1960	1960	0
104	20230906	185200	148799424	1960	1960	1960	1960	0
105	20230906	185100	148799424	1960	1960	1960	1960	0
106	20230906	185000	148799424	1960	1960	1960	1960	0
107	20230906	184900	148799424	1960	1960	1960	1960	0
108	20230906	184800	148799424	1960	1960	1960	1960	0
109	20230906	184700	148799424	1960	1960	1960	1960	0
110	20230906	184600	148799424	1960	1960	1960	1960	0
111	20230906	184500	148799424	1960	1960	1960	1960	0
112	20230906	184400	148799424	1960	1960	1960	1960	0
113	20230906	184300	148799424	1960	1960	1960	1960	0
114	20230906	184200	148799424	1960	1960	1960	1960	0
115	20230906	184100	148799424	1960	1960	1960	1960	0
116	20230906	184000	148799424	1960	1960	1960	1960	0
117	20230906	183900	148799424	1960	1960	1960	1960	0
118	20230906	183800	148799424	1960	1960	1960	1960	0
119	20230906	183700	148799424	1960	1960	1960	1960	0
120	20230906	183600	148799424	1960	1960	1960	1960	0
121	20230906	183500	148799424	1960	1960	1960	1960	0
122	20230906	183400	148799424	1960	1960	1960	1960	1438
123	20230906	183300	148799424	1960	1960	1960	1960	0
124	20230906	183200	148799424	1960	1960	1960	1960	0
125	20230906	183100	148799424	1960	1960	1960	1960	0
126	20230906	183000	148799424	1960	1960	1960	1960	0
127	20230906	182900	148799424	1960	1960	1960	1960	0
128	20230906	182800	148799424	1960	1960	1960	1960	0
129	20230906	182700	148799424	1960	1960	1960	1960	0
130	20230906	182600	148799424	1960	1960	1960	1960	0
131	20230906	182500	148799424	1960	1960	1960	1960	0
132	20230906	182400	148799424	1960	1960	1960	1960	0
133	20230906	182300	148799424	1960	1960	1960	1960	0
134	20230906	182200	148799424	1960	1960	1960	1960	0
135	20230906	182100	148799424	1960	1960	1960	1960	0
136	20230906	182000	148799424	1960	1960	1960	1960	0
137	20230906	181900	148799424	1960	1960	1960	1960	0
138	20230906	181800	148799424	1960	1960	1960	1960	0
139	20230906	181700	148799424	1960	1960	1960	1960	0
140	20230906	181600	148799424	1960	1960	1960	1960	0
141	20230906	181500	148799424	1960	1960	1960	1960	0
142	20230906	181400	148799424	1960	1960	1960	1960	0
143	20230906	181300	148799424	1960	1960	1960	1960	0
144	20230906	181200	148799424	1960	1960	1960	1960	0
145	20230906	181100	148799424	1960	1960	1960	1960	0
146	20230906	181000	148799424	1960	1960	1960	1960	0
147	20230906	180900	148799424	1960	1960	1960	1960	0
148	20230906	180800	148799424	1960	1960	1960	1960	0
149	20230906	180700	148799424	1960	1960	1960	1960	0
150	20230906	180600	148799424	1960	1960	1960	1960	0
151	20230906	180500	148799424	1960	1960	1960	1960	0
152	20230906	180400	148799424	1960	1960	1960	1960	1438
153	20230906	180300	148799424	1960	1960	1960	1960	0
154	20230906	180200	148799424	1960	1960	1960	1960	0
155	20230906	180100	148799424	1960	1960	1960	1960	0
156	20230906	180000	148799424	1960	1960	1960	1960	0
157	20230906	175900	148799424	1960	1960	1960	1960	0
158	20230906	175800	148799424	1960	1960	1960	1960	0
159	20230906	175700	148799424	1960	1960	1960	1960	0
160	20230906	175600	148799424	1960	1960	1960	1960	0
161	20230906	175500	148799424	1960	1960	1960	1960	0
162	20230906	175400	148799424	1960	1960	1960	1960	0
163	20230906	175300	148799424	1960	1960	1960	1960	0
164	20230906	175200	148799424	1960	1960	1960	1960	0
165	20230906	175100	148799424	1960	1960	1960	1960	0
166	20230906	175000	148799424	1960	1960	1960	1960	0
167	20230906	174900	148799424	1960	1960	1960	1960	0
168	20230906	174800	148799424	1960	1960	1960	1960	0
169	20230906	174700	148799424	1960	1960	1960	1960	0
170	20230906	174600	148799424	1960	1960	1960	1960	0
171	20230906	174500	148799424	1960	1960	1960	1960	0
172	20230906	174400	148799424	1960	1960	1960	1960	0
173	20230906	174300	148799424	1960	1960	1960	1960	0
174	20230906	174200	148799424	1960	1960	1960	1960	0
175	20230906	174100	148799424	1960	1960	1960	1960	0
176	20230906	174000	148799424	1960	1960	1960	1960	0
177	20230906	173900	148799424	1960	1960	1960	1960	0
178	20230906	173800	148799424	1960	1960	1960	1960	0
179	20230906	173700	148799424	1960	1960	1960	1960	0
180	20230906	173600	148799424	1960	1960	1960	1960	0
181	20230906	173500	148799424	1960	1960	1960	1960	0
182	20230906	173400	148799424	1960	1960	1960	1960	1438
183	20230906	173300	148799424	1960	1960	1960	1960	0
184	20230906	173200	148799424	1960	1960	1960	1960	0
185	20230906	173100	148799424	1960	1960	1960	1960	0
186	20230906	173000	148799424	1960	1960	1960	1960	0
187	20230906	172900	148799424	1960	1960	1960	1960	0
188	20230906	172800	148799424	1960	1960	1960	1960	0
189	20230906	172700	148799424	1960	1960	1960	1960	0
190	20230906	172600	148799424	1960	1960	1960	1960	0
191	20230906	172500	148799424	1960	1960	1960	1960	0
192	20230906	172400	148799424	1960	1960	1960	1960	0
193	20230906	172300	148799424	1960	1960	1960	1960	0
194	20230906	172200	148799424	1960	1960	1960	1960	0
195	20230906	172100	148799424	1960	1960	1960	1960	0
196	20230906	172000	148799424	1960	1960	1960	1960	0
197	20230906	171900	148799424	1960	1960	1960	1960	0
198	20230906	171800	148799424	1960	1960	1960	1960	0
199	20230906	171700	148799424	1960	1960	1960	1960	0
200	20230906	171600	148799424	1960	1960	1960	1960	0
201	20230906	171500	148799424	1960	1960	1960	1960	0
202	20230906	171400	148799424	1960	1960	1960	1960	0
203	20230906	171300	148799424	1960	1960	1960	1960	0
204	20230906	171200	148799424	1960	1960	1960	1960	0
205	20230906	171100	148799424	1960	1960	1960	1960	0
206	20230906	171000	148799424	1960	1960	1960	1960	0
207	20230906	170900	148799424	1960	1960	1960	1960	0
208	20230906	170800	148799424	1960	1960	1960	1960	0
209	20230906	170700	148799424	1960	1960	1960	1960	0
210	20230906	170600	148799424	1960	1960	1960	1960	0
211	20230906	170500	148799424	1960	1960	1960	1960	0
212	20230906	170400	148799424	1960	1960	1960	1960	1438
213	20230906	170300	148799424	1960	1960	1960	1960	0
214	20230906	170200	148799424	1960	1960	1960	1960	0
215	20230906	170100	148799424	1960	1960	1960	1960	0
216	20230906	170000	148799424	1960	1960	1960	1960	0
217	20230906	165900	148799424	1960	1960	1960	1960	0
218	20230906	165800	148799424	1960	1960	1960	1960	0
219	20230906	165700	148799424	1960	1960	1960	1960	0
220	20230906	165600	148799424	1960	1960	1960	1960	0
221	20230906	165500	148799424	1960	1960	1960	1960	0
222	20230906	165400	148799424	1960	1960	1960	1960	0
223	20230906	165300	148799424	1960	1960	1960	1960	0
224	20230906	165200	148799424	1960	1960	1960	1960	0
225	20230906	165100	148799424	1960	1960	1960	1960	0
226	20230906	165000	148799424	1960	1960	1960	1960	0
227	20230906	164900	148799424	1960	1960	1960	1960	0
228	20230906	164800	148799424	1960	1960	1960	1960	0
229	20230906	164700	148799424	1960	1960	1960	1960	0
230	20230906	164600	148799424	1960	1960	1960	1960	0
231	20230906	164500	148799424	1960	1960	1960	1960	0
232	20230906	164400	148799424	1960	1960	1960	1960	0
233	20230906	164300	148799424	1960	1960	1960	1960	0
234	20230906	164200	148799424	1960	1960	1960	1960	0
235	20230906	164100	148799424	1960	1960	1960	1960	0
236	20230906	164000	148799424	1960	1960	1960	1960	0
237	20230906	163900	148799424	1960	1960	1960	1960	0
238	20230906	163800	148799424	1960	1960	1960	1960	0
239	20230906	163700	148799424	1960	1960	1960	1960	0
240	20230906	163600	148799424	1960	1960	1960	1960	0
241	20230906	163500	148799424	1960	1960	1960	1960	0
242	20230906	163400	148799424	1960	1960	1960	1960	1438
243	20230906	163300	148799424	1960	1960	1960	1960	0
244	20230906	163200	148799424	1960	1960	1960	1960	0
245	20230906	163100	148799424	1960	1960	1960	1960	0
246	20230906	163000	148799424	1960	1960	1960	1960	0
247	20230906	162900	148799424	1960	1960	1960	1960	0
248	20230906	162800	148799424	1960	1960	1960	1960	0
249	20230906	162700	148799424	1960	1960	1960	1960	0
250	20230906	162600	148799424	1960	1960	1960	1960	0
251	20230906	162500	148799424	1960	1960	1960	1960	0
252	20230906	162400	148799424	1960	1960	1960	1960	0
253	20230906	162300	148799424	1960	1960	1960	1960	0
254	20230906	162200	148799424	1960	1960	1960	1960	0
255	20230906	162100	148799424	1960	1960	1960	1960	0
256	20230906	162000	148799424	1960	1960	1960	1960	0
257	20230906	161900	148799424	1960	1960	1960	1960	0
258	20230906	161800	148799424	1960	1960	1960	1960	0
259	20230906	161700	148799424	1960	1960	1960	1960	0
260	20230906	161600	148799424	1960	1960	1960	1960	0
261	20230906	161500	148799424	1960	1960	1960	1960	0
262	20230906	161400	148799424	1960	1960	1960	1960	0
263	20230906	161300	148799424	1960	1960	1960	1960	0
264	20230906	161200	148799424	1960	1960	1960	1960	0
265	20230906	161100	148799424	1960	1960	1960	1960	0
266	20230906	161000	148799424	1960	1960	1960	1960	0
267	20230906	160900	148799424	1960	1960	1960	1960	0
268	20230906	160800	148799424	1960	1960	1960	1960	0
269	20230906	160700	148799424	1960	1960	1960	1960	0
270	20230906	160600	148799424	1960	1960	1960	1960	0
271	20230906	160500	148799424	1960	1960	1960	1960	0
272	20230906	160400	148799424	1960	1960	1960	1960	1438
273	20230906	160300	148799424	1960	1960	1960	1960	0
274	20230906	160200	148799424	1960	1960	1960	1960	0
275	20230906	160100	148799424	1960	1960	1960	1960	0
276	20230906	160000	148799424	1960	1960	1960	1960	0
277	20230906	155900	148799424	1960	1960	1960	1960	0
278	20230906	155800	148799424	1960	1960	1960	1960	0
279	20230906	155700	148799424	1960	1960	1960	1960	0
280	20230906	155600	148799424	1960	1960	1960	1960	0
281	20230906	155500	148799424	1960	1960	1960	1960	0
282	20230906	155400	148799424	1960	1960	1960	1960	0
283	20230906	155300	148799424	1960	1960	1960	1960	0
284	20230906	155200	148799424	1960	1960	1960	1960	0
285	20230906	155100	148799424	1960	1960	1960	1960	0
286	20230906	155000	148799424	1960	1960	1960	1960	0
287	20230906	154900	148799424	1960	1960	1960	1960	0
288	20230906	154800	148799424	1960	1960	1960	1960	0
289	20230906	154700	148799424	1960	1960	1960	1960	0
290	20230906	154600	148799424	1960	1960	1960	1960	0
291	20230906	154500	148799424	1960	1960	1960	1960	0
292	20230906	154400	148799424	1960	1960	1960	1960	0
293	20230906	154300	148799424	1960	1960	1960	1960	0
294	20230906	154200	148799424	1960	1960	1960	1960	0
295	20230906	154100	148799424	1960	1960	1960	1960	0
296	20230906	154000	148799424	1960	1960	1960	1960	0
297	20230906	153900	148799424	1960	1960	1960	1960	0
298	20230906	153800	148799424	1960	1960	1960	1960	0
299	20230906	153700	148799424	1960	1960	1960	1960	0
300	20230906	153600	148799424	1960	1960	1960	1960	0
301	20230906	153500	148799424	1960	1960	1960	1960	0
302	20230906	153400	148799424	1960	1960	1960	1960	1438
303	20230906	153300	148799424	1960	1960	1960	1960	0
304	20230906	153200	148799424	1960	1960	1960	1960	0
305	20230906	153100	148799424	1960	1960	1960	1960	0
306	20230906	153000	148799424	1960	1960	1960	1960	1438
307	20230906	152900	145980944	1963	1963	1963	1963	0
308	20230906	152800	145980944	1963	1963	1963	1963	0
309	20230906	152700	145980944	1963	1963	1963	1963	0
310	20230906	152600	145980944	1963	1963	1963	1963	0
311	20230906	152500	145980944	1963	1963	1963	1963	0
312	20230906	152400	145980944	1963	1963	1963	1963	0
313	20230906	152300	145980944	1963	1963	1963	1963	0
314	20230906	152200	145980944	1963	1963	1963	1963	0
315	20230906	152100	145980944	1963	1963	1963	1963	0
316	20230906	152000	145980944	1963	1963	1963	1963	0
317	20230906	151900	145980944	1963	1963	1963	1956	23
318	20230906	151800	145935816	1963	1963	1963	1956	94
319	20230906	151700	145751840	1963	1956	1963	1956	4
320	20230906	151600	145743995	1963	1963	1963	1963	7
321	20230906	151500	145730254	1963	1963	1963	1956	4581
322	20230906	151400	136768773	1963	1959	1963	1958	1199
323	20230906	151300	134420020	1959	1959	1959	1959	323
324	20230906	151200	133787263	1959	1960	1960	1959	543
325	20230906	151100	132723525	1963	1963	1963	1963	2
326	20230906	151000	132719599	1964	1964	1964	1964	0
327	20230906	150900	132719599	1964	1964	1964	1964	0
328	20230906	150800	132719599	1964	1964	1964	1964	4
329	20230906	150700	132711743	1964	1964	1964	1964	0
330	20230906	150600	132711743	1964	1964	1964	1964	0
331	20230906	150500	132711743	1964	1964	1964	1964	2
332	20230906	150400	132707815	1964	1964	1964	1964	1
333	20230906	150300	132705851	1964	1964	1964	1964	5
334	20230906	150200	132696031	1964	1964	1964	1964	10
335	20230906	150100	132676391	1964	1961	1964	1960	13
336	20230906	150000	132650898	1964	1963	1964	1963	100
337	20230906	145900	132454528	1965	1965	1965	1965	0
338	20230906	145800	132454528	1965	1965	1965	1965	0
339	20230906	145700	132454528	1965	1965	1965	1965	0
340	20230906	145600	132454528	1965	1965	1965	1965	4
341	20230906	145500	132446668	1965	1965	1965	1965	15
342	20230906	145400	132417193	1965	1964	1965	1964	2
343	20230906	145300	132413264	1965	1964	1965	1964	3
344	20230906	145200	132407371	1965	1965	1965	1963	37
345	20230906	145100	132334669	1965	1965	1965	1964	20
346	20230906	145000	132295372	1965	1965	1965	1965	20
347	20230906	144900	132256072	1965	1965	1965	1965	1000
348	20230906	144800	130291072	1965	1965	1965	1965	2
349	20230906	144700	130287142	1965	1965	1965	1965	0
350	20230906	144600	130287142	1965	1965	1965	1965	0
351	20230906	144500	130287142	1965	1965	1965	1965	12
352	20230906	144400	130263562	1965	1965	1965	1965	5
353	20230906	144300	130253737	1965	1965	1965	1965	2
354	20230906	144200	130249807	1965	1965	1965	1965	5
355	20230906	144100	130239982	1965	1965	1965	1965	13
356	20230906	144000	130214437	1965	1965	1965	1965	2010
357	20230906	143900	126264787	1965	1965	1965	1965	0
358	20230906	143800	126264787	1965	1965	1965	1965	8
359	20230906	143700	126249067	1965	1965	1965	1965	0
360	20230906	143600	126249067	1965	1964	1965	1964	19
361	20230906	143500	126211743	1964	1964	1964	1960	146
362	20230906	143400	125925027	1965	1965	1965	1965	7
363	20230906	143300	125911272	1965	1964	1965	1964	573
364	20230906	143200	124785891	1965	1965	1965	1965	6
365	20230906	143100	124774101	1965	1964	1965	1964	10
366	20230906	143000	124754452	1965	1965	1965	1965	9
367	20230906	142900	124736767	1965	1964	1965	1964	1012
368	20230906	142800	122749186	1964	1964	1964	1964	4
369	20230906	142700	122741330	1964	1964	1964	1964	2
370	20230906	142600	122737402	1964	1964	1964	1964	0
371	20230906	142500	122737402	1964	1964	1964	1964	0
372	20230906	142400	122737402	1964	1964	1964	1964	0
373	20230906	142300	122737402	1964	1964	1964	1964	0
374	20230906	142200	122737402	1964	1964	1964	1964	0
375	20230906	142100	122737402	1964	1964	1964	1964	0
376	20230906	142000	122737402	1964	1965	1965	1964	5
377	20230906	141900	122727579	1965	1965	1965	1965	0
378	20230906	141800	122727579	1965	1965	1965	1965	0
379	20230906	141700	122727579	1965	1965	1965	1965	4
380	20230906	141600	122719719	1965	1965	1965	1965	0
381	20230906	141500	122719719	1965	1965	1965	1965	8
382	20230906	141400	122703999	1965	1965	1965	1965	9
383	20230906	141300	122686314	1965	1965	1965	1965	4
384	20230906	141200	122678454	1965	1965	1965	1965	1011
385	20230906	141100	120691839	1965	1965	1965	1965	2
386	20230906	141000	120687909	1965	1965	1965	1965	6
387	20230906	140900	120676119	1965	1965	1965	1965	11
388	20230906	140800	120654504	1965	1965	1965	1965	16
389	20230906	140700	120623064	1965	1965	1965	1965	0
390	20230906	140600	120623064	1965	1965	1965	1965	1028
391	20230906	140500	118603044	1965	1964	1965	1964	103
392	20230906	140400	118400748	1964	1964	1964	1964	12
393	20230906	140300	118377180	1964	1964	1964	1964	0
394	20230906	140200	118377180	1964	1964	1964	1964	30
395	20230906	140100	118318260	1964	1964	1964	1964	0
396	20230906	140000	118318260	1964	1964	1964	1964	0
397	20230906	135900	118318260	1964	1964	1964	1964	0
398	20230906	135800	118318260	1964	1964	1964	1964	0
399	20230906	135700	118318260	1964	1964	1964	1964	0
400	20230906	135600	118318260	1964	1965	1965	1964	263
401	20230906	135500	117801723	1964	1964	1964	1964	1762
402	20230906	135400	114341155	1964	1964	1964	1964	2
403	20230906	135300	114337227	1964	1964	1964	1964	0
404	20230906	135200	114337227	1964	1964	1964	1964	5
405	20230906	135100	114327407	1964	1964	1964	1959	5
406	20230906	135000	114317592	1964	1964	1964	1964	10
407	20230906	134900	114297952	1964	1964	1964	1964	0
408	20230906	134800	114297952	1964	1964	1964	1964	8
409	20230906	134700	114282240	1964	1964	1964	1964	13
410	20230906	134600	114256708	1964	1964	1964	1964	2012
411	20230906	134500	110305140	1964	1964	1964	1964	0
412	20230906	134400	110305140	1964	1964	1964	1964	2
413	20230906	134300	110301212	1964	1964	1964	1964	4
414	20230906	134200	110293356	1964	1964	1964	1964	1
415	20230906	134100	110291392	1959	1959	1959	1959	130
416	20230906	134000	110036722	1964	1964	1964	1964	4
417	20230906	133900	110028866	1964	1964	1964	1964	4
418	20230906	133800	110021010	1964	1964	1964	1964	0
419	20230906	133700	110021010	1964	1964	1964	1964	4
420	20230906	133600	110013154	1964	1964	1964	1964	4
421	20230906	133500	110005298	1964	1964	1964	1964	6
422	20230906	133400	109993514	1963	1963	1963	1963	3
423	20230906	133300	109987625	1964	1964	1964	1964	6
424	20230906	133200	109975841	1963	1963	1963	1963	1
425	20230906	133100	109973878	1964	1964	1964	1964	4
426	20230906	133000	109966022	1964	1964	1964	1964	41
427	20230906	132900	109885498	1964	1964	1964	1964	0
428	20230906	132800	109885498	1964	1964	1964	1964	108
429	20230906	132700	109673386	1964	1964	1964	1964	0
430	20230906	132600	109673386	1964	1964	1964	1964	2
431	20230906	132500	109669458	1964	1964	1964	1964	2
432	20230906	132400	109665530	1964	1964	1964	1964	0
433	20230906	132300	109665530	1964	1964	1964	1964	5
434	20230906	132200	109655710	1964	1964	1964	1964	0
435	20230906	132100	109655710	1964	1964	1964	1964	4
436	20230906	132000	109647854	1964	1964	1964	1964	0
437	20230906	131900	109647854	1964	1964	1964	1964	0
438	20230906	131800	109647854	1964	1964	1964	1964	4
439	20230906	131700	109639998	1964	1964	1964	1964	6
440	20230906	131600	109628214	1964	1964	1964	1964	6
441	20230906	131500	109616430	1964	1964	1964	1963	106
442	20230906	131400	109408346	1964	1964	1964	1964	0
443	20230906	131300	109408346	1964	1964	1964	1964	6
444	20230906	131200	109396562	1964	1964	1964	1964	0
445	20230906	131100	109396562	1964	1964	1964	1964	0
446	20230906	131000	109396562	1964	1964	1964	1964	0
447	20230906	130900	109396562	1964	1964	1964	1964	8
448	20230906	130800	109380850	1964	1964	1964	1964	193
449	20230906	130700	109001798	1964	1964	1964	1964	0
450	20230906	130600	109001798	1964	1964	1964	1964	0
451	20230906	130500	109001798	1964	1964	1964	1964	0
452	20230906	130400	109001798	1964	1964	1964	1964	0
453	20230906	130300	109001798	1964	1964	1964	1964	0
454	20230906	130200	109001798	1964	1964	1964	1964	7
455	20230906	130100	108988050	1965	1965	1965	1965	0
456	20230906	130000	108988050	1965	1965	1965	1965	0
457	20230906	125900	108988050	1965	1965	1965	1965	0
458	20230906	125800	108988050	1965	1965	1965	1965	0
459	20230906	125700	108988050	1965	1965	1965	1965	0
460	20230906	125600	108988050	1965	1965	1965	1965	0
461	20230906	125500	108988050	1965	1965	1965	1965	2
462	20230906	125400	108984120	1965	1965	1965	1965	0
463	20230906	125300	108984120	1965	1965	1965	1965	0
464	20230906	125200	108984120	1965	1965	1965	1965	0
465	20230906	125100	108984120	1965	1965	1965	1965	0
466	20230906	125000	108984120	1965	1965	1965	1965	0
467	20230906	124900	108984120	1965	1965	1965	1965	0
468	20230906	124800	108984120	1965	1965	1965	1965	8
469	20230906	124700	108968400	1965	1965	1965	1965	0
470	20230906	124600	108968400	1965	1965	1965	1965	2
471	20230906	124500	108964470	1965	1965	1965	1965	0
472	20230906	124400	108964470	1965	1965	1965	1965	6
473	20230906	124300	108952680	1965	1965	1965	1965	0
474	20230906	124200	108952680	1965	1965	1965	1965	0
475	20230906	124100	108952680	1965	1965	1965	1965	0
476	20230906	124000	108952680	1965	1965	1965	1965	0
477	20230906	123900	108952680	1965	1965	1965	1965	0
478	20230906	123800	108952680	1965	1965	1965	1965	2
479	20230906	123700	108948750	1965	1965	1965	1965	0
480	20230906	123600	108948750	1965	1964	1965	1964	149
481	20230906	123500	108656105	1964	1964	1964	1964	6
482	20230906	123400	108644321	1964	1964	1964	1964	6
483	20230906	123300	108632537	1964	1964	1964	1964	0
484	20230906	123200	108632537	1964	1964	1964	1964	0
485	20230906	123100	108632537	1964	1964	1964	1964	14
486	20230906	123000	108605041	1964	1964	1964	1964	14
487	20230906	122900	108577545	1964	1964	1964	1964	13
488	20230906	122800	108552013	1964	1964	1964	1964	6
489	20230906	122700	108540229	1964	1964	1964	1964	4
490	20230906	122600	108532373	1965	1965	1965	1965	0
491	20230906	122500	108532373	1965	1965	1965	1965	0
492	20230906	122400	108532373	1965	1965	1965	1965	0
493	20230906	122300	108532373	1965	1965	1965	1965	0
494	20230906	122200	108532373	1965	1965	1965	1965	0
495	20230906	122100	108532373	1965	1965	1965	1965	2
496	20230906	122000	108528443	1965	1965	1965	1965	7
497	20230906	121900	108514688	1965	1964	1965	1955	2115
498	20230906	121800	104378055	1956	1956	1957	1956	753
499	20230906	121700	102905169	1965	1965	1965	1965	0
500	20230906	121600	102905169	1965	1965	1965	1965	0
501	20230906	121500	102905169	1965	1965	1965	1965	0
502	20230906	121400	102905169	1965	1965	1965	1965	56
503	20230906	121300	102795129	1965	1965	1965	1965	9
504	20230906	121200	102777444	1956	1959	1959	1956	100
505	20230906	121100	102581681	1965	1965	1965	1965	2623
506	20230906	121000	97427486	1965	1965	1965	1965	9
507	20230906	120900	97409801	1965	1965	1965	1965	3
508	20230906	120800	97403906	1965	1965	1965	1965	257
509	20230906	120700	96898901	1965	1965	1965	1965	2
510	20230906	120600	96894971	1965	1959	1965	1956	6856
511	20230906	120500	83477099	1959	1959	1959	1959	3
512	20230906	120400	83471222	1959	1959	1959	1959	36
513	20230906	120300	83400698	1966	1966	1966	1966	0
514	20230906	120200	83400698	1966	1966	1966	1966	0
515	20230906	120100	83400698	1966	1966	1966	1966	2
516	20230906	120000	83396766	1959	1966	1966	1959	151
517	20230906	115900	83099907	1959	1959	1959	1959	1
518	20230906	115800	83097948	1966	1966	1966	1966	3
519	20230906	115700	83092050	1966	1966	1966	1966	8
520	20230906	115600	83076322	1966	1966	1966	1966	8
521	20230906	115500	83060594	1966	1966	1966	1966	8
522	20230906	115400	83044866	1966	1965	1966	1965	493
523	20230906	115300	82076119	1965	1965	1965	1965	0
524	20230906	115200	82076119	1965	1965	1965	1965	0
525	20230906	115100	82076119	1965	1965	1965	1965	0
526	20230906	115000	82076119	1965	1965	1965	1965	5
527	20230906	114900	82066294	1965	1965	1965	1965	4
528	20230906	114800	82058434	1965	1965	1965	1965	0
529	20230906	114700	82058434	1965	1965	1965	1965	8
530	20230906	114600	82042714	1965	1965	1965	1965	0
531	20230906	114500	82042714	1965	1965	1965	1965	10
532	20230906	114400	82023064	1959	1965	1965	1959	46
533	20230906	114300	81932844	1965	1965	1965	1965	4
534	20230906	114200	81924984	1966	1966	1966	1966	0
535	20230906	114100	81924984	1966	1966	1966	1966	8
536	20230906	114000	81909256	1966	1966	1966	1966	0
537	20230906	113900	81909256	1966	1966	1966	1966	0
538	20230906	113800	81909256	1966	1966	1966	1966	1
539	20230906	113700	81907290	1966	1966	1966	1966	2
540	20230906	113600	81903358	1966	1966	1966	1966	10
541	20230906	113500	81883698	1959	1966	1966	1959	304
542	20230906	113400	81287977	1966	1966	1966	1966	6
543	20230906	113300	81276181	1966	1966	1966	1966	3
544	20230906	113200	81270283	1966	1966	1966	1966	3
545	20230906	113100	81264385	1966	1966	1966	1966	6
546	20230906	113000	81252589	1966	1966	1966	1966	158
547	20230906	112900	80941961	1966	1966	1966	1966	0
548	20230906	112800	80941961	1966	1966	1966	1966	0
549	20230906	112700	80941961	1966	1966	1966	1966	6
550	20230906	112600	80930165	1966	1966	1966	1966	3
551	20230906	112500	80924267	1966	1966	1966	1966	0
552	20230906	112400	80924267	1966	1966	1966	1966	0
553	20230906	112300	80924267	1966	1966	1966	1966	1
554	20230906	112200	80922301	1966	1966	1966	1966	2
555	20230906	112100	80918369	1960	1965	1966	1960	52
556	20230906	112000	80816241	1966	1966	1966	1966	0
557	20230906	111900	80816241	1966	1966	1966	1966	0
558	20230906	111800	80816241	1966	1965	1966	1965	7
559	20230906	111700	80802480	1966	1966	1966	1966	2
560	20230906	111600	80798548	1966	1966	1966	1966	4
561	20230906	111500	80790684	1966	1966	1966	1966	0
562	20230906	111400	80790684	1966	1966	1966	1965	110
563	20230906	111300	80574524	1965	1965	1965	1965	875
564	20230906	111200	78855149	1965	1965	1965	1965	0
565	20230906	111100	78855149	1965	1965	1965	1965	25
566	20230906	111000	78806024	1966	1965	1966	1965	11
567	20230906	110900	78784408	1965	1965	1965	1965	10
568	20230906	110800	78764758	1966	1966	1966	1966	1
569	20230906	110700	78762792	1959	1966	1966	1959	102
570	20230906	110600	78562960	1959	1966	1966	1959	517
571	20230906	110500	77550099	1966	1966	1966	1966	4
572	20230906	110400	77542235	1966	1964	1966	1964	250
573	20230906	110300	77051029	1964	1964	1964	1964	0
574	20230906	110200	77051029	1964	1961	1964	1961	683
575	20230906	110100	75711660	1964	1964	1964	1964	0
576	20230906	110000	75711660	1964	1962	1964	1962	102
577	20230906	105900	75511464	1962	1963	1963	1962	264
578	20230906	105800	74993466	1964	1964	1964	1964	2
579	20230906	105700	74989538	1965	1965	1965	1965	0
580	20230906	105600	74989538	1965	1965	1965	1965	46
581	20230906	105500	74899148	1965	1964	1965	1964	202
582	20230906	105400	74502418	1966	1966	1966	1966	0
583	20230906	105300	74502418	1966	1966	1966	1966	0
584	20230906	105200	74502418	1966	1966	1966	1966	0
585	20230906	105100	74502418	1966	1965	1966	1965	100
586	20230906	105000	74305904	1965	1965	1965	1965	2
587	20230906	104900	74301974	1965	1965	1965	1965	12
588	20230906	104800	74278394	1966	1965	1966	1965	96
589	20230906	104700	74089750	1965	1965	1965	1965	0
590	20230906	104600	74089750	1965	1965	1965	1965	8
591	20230906	104500	74074030	1962	1962	1962	1962	4000
592	20230906	104400	66226030	1966	1966	1966	1966	0
593	20230906	104300	66226030	1966	1966	1966	1966	0
594	20230906	104200	66226030	1966	1966	1966	1966	0
595	20230906	104100	66226030	1966	1966	1966	1966	0
596	20230906	104000	66226030	1966	1963	1966	1963	432
597	20230906	103900	65377595	1963	1963	1963	1963	30
598	20230906	103800	65318705	1965	1965	1965	1965	0
599	20230906	103700	65318705	1965	1965	1965	1965	0
600	20230906	103600	65318705	1965	1965	1965	1963	8
601	20230906	103500	65302987	1965	1965	1965	1965	6
602	20230906	103400	65291197	1966	1966	1966	1966	0
603	20230906	103300	65291197	1966	1966	1966	1966	8
604	20230906	103200	65275469	1966	1966	1966	1966	12
605	20230906	103100	65251877	1966	1966	1966	1966	6
606	20230906	103000	65240081	1966	1966	1966	1966	0
607	20230906	102900	65240081	1966	1966	1966	1966	10
608	20230906	102800	65220421	1966	1963	1966	1963	373
609	20230906	102700	64487653	1963	1965	1965	1963	13
610	20230906	102600	64462126	1965	1961	1965	1961	17554
611	20230906	102500	30021594	1961	1961	1961	1961	0
612	20230906	102400	30021594	1961	1961	1961	1961	0
613	20230906	102300	30021594	1961	1961	1961	1961	4
614	20230906	102200	30013750	1961	1961	1961	1961	2
615	20230906	102100	30009828	1961	1961	1961	1961	2
616	20230906	102000	30005906	1961	1961	1961	1961	20
617	20230906	101900	29966686	1961	1961	1961	1961	2
618	20230906	101800	29962764	1961	1961	1961	1961	12
619	20230906	101700	29939232	1962	1962	1962	1962	0
620	20230906	101600	29939232	1962	1962	1962	1962	17
621	20230906	101500	29905878	1962	1962	1962	1962	0
622	20230906	101400	29905878	1962	1962	1962	1962	0
623	20230906	101300	29905878	1962	1962	1962	1962	4
624	20230906	101200	29898030	1962	1962	1962	1962	6
625	20230906	101100	29886258	1962	1961	1962	1961	72
626	20230906	101000	29745063	1961	1961	1961	1961	31
627	20230906	100900	29684272	1962	1961	1962	1961	4978
628	20230906	100800	19922405	1961	1961	1961	1961	5
629	20230906	100700	19912600	1961	1960	1961	1960	324
630	20230906	100600	19277557	1960	1960	1960	1960	0
631	20230906	100500	19277557	1960	1960	1960	1960	200
632	20230906	100400	18885557	1960	1960	1960	1960	0
633	20230906	100300	18885557	1960	1960	1960	1960	100
634	20230906	100200	18689557	1960	1960	1960	1960	0
635	20230906	100100	18689557	1960	1960	1960	1960	120
636	20230906	100000	18454357	1960	1960	1960	1960	0
637	20230906	095900	18454357	1960	1960	1960	1960	300
638	20230906	095800	17866357	1960	1960	1960	1960	80
639	20230906	095700	17709557	1960	1960	1960	1960	0
640	20230906	095600	17709557	1960	1960	1960	1960	20
641	20230906	095500	17670357	1960	1960	1960	1960	10
642	20230906	095400	17650757	1960	1960	1960	1958	246
643	20230906	095300	17168883	1960	1959	1960	1958	294
644	20230906	095200	16593069	1959	1959	1959	1959	17
645	20230906	095100	16559766	1960	1960	1960	1960	2
646	20230906	095000	16555846	1960	1961	1961	1960	15
647	20230906	094900	16526433	1961	1961	1961	1961	2
648	20230906	094800	16522511	1961	1961	1961	1961	0
649	20230906	094700	16522511	1961	1961	1961	1961	9
650	20230906	094600	16504862	1961	1961	1961	1961	1
651	20230906	094500	16502901	1961	1961	1961	1961	9
652	20230906	094400	16485252	1958	1958	1958	1958	400
653	20230906	094300	15702052	1961	1961	1961	1961	0
654	20230906	094200	15702052	1961	1961	1961	1961	0
655	20230906	094100	15702052	1961	1961	1961	1961	15
656	20230906	094000	15672637	1961	1961	1961	1959	61
657	20230906	093900	15553116	1961	1958	1961	1958	466
658	20230906	093800	14640664	1958	1958	1958	1958	107
659	20230906	093700	14431158	1959	1959	1959	1959	13
660	20230906	093600	14405691	1959	1961	1961	1959	113
661	20230906	093500	14184302	1961	1961	1961	1961	17
662	20230906	093400	14150965	1961	1961	1961	1961	7
663	20230906	093300	14137238	1961	1961	1961	1959	15
664	20230906	093200	14107827	1961	1961	1961	1961	13
665	20230906	093100	14082334	1961	1961	1961	1961	16
666	20230906	093000	14050958	1961	1961	1961	1961	0
667	20230906	092900	14050958	1961	1961	1961	1961	0
668	20230906	092800	14050958	1961	1961	1961	1961	23
669	20230906	092700	14005855	1961	1961	1961	1961	4
670	20230906	092600	13998011	1961	1961	1961	1961	8
671	20230906	092500	13982323	1961	1960	1961	1960	157
672	20230906	092400	13674596	1960	1960	1960	1960	0
673	20230906	092300	13674596	1960	1960	1960	1960	100
674	20230906	092200	13478596	1960	1960	1960	1960	0
675	20230906	092100	13478596	1960	1960	1960	1960	2
676	20230906	092000	13474676	1960	1960	1960	1959	1550
677	20230906	091900	10436726	1960	1960	1961	1960	69
678	20230906	091800	10301483	1961	1961	1961	1961	27
679	20230906	091700	10248536	1961	1961	1961	1961	8
680	20230906	091600	10232848	1962	1962	1962	1962	17
681	20230906	091500	10199494	1962	1960	1962	1960	1470
682	20230906	091400	7317978	1960	1960	1960	1960	11
683	20230906	091300	7296418	1960	1957	1960	1957	517
684	20230906	091200	6284613	1957	1958	1958	1957	110
685	20230906	091100	6069342	1959	1959	1959	1958	435
686	20230906	091000	5217477	1960	1960	1960	1960	0
687	20230906	090900	5217477	1960	1961	1961	1960	550
688	20230906	090800	4139274	1961	1960	1961	1960	1096
689	20230906	090700	1990708	1961	1961	1961	1961	0
690	20230906	090600	1990708	1961	1961	1961	1961	48
691	20230906	090500	1896580	1961	1961	1961	1961	6
692	20230906	090400	1884814	1961	1961	1961	1960	135
693	20230906	090300	1620178	1961	1961	1961	1961	34
694	20230906	090200	1553504	1961	1961	1961	1961	1
695	20230906	090100	1551543	1961	1960	1961	1960	6
696	20230906	090000	1539778	1960	1959	1960	1959	786