KissMeData/044780/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191400	222460170	1961	1961	1961	1961	1400
3	20230911	191300	222460170	1961	1961	1961	1961	0
4	20230911	191200	222460170	1961	1961	1961	1961	0
5	20230911	191100	222460170	1961	1961	1961	1961	0
6	20230911	191000	222460170	1961	1961	1961	1961	0
7	20230911	190900	222460170	1961	1961	1961	1961	0
8	20230911	190800	222460170	1961	1961	1961	1961	0
9	20230911	190700	222460170	1961	1961	1961	1961	0
10	20230911	190600	222460170	1961	1961	1961	1961	0
11	20230911	190500	222460170	1961	1961	1961	1961	0
12	20230911	190400	222460170	1961	1961	1961	1961	0
13	20230911	190300	222460170	1961	1961	1961	1961	0
14	20230911	190200	222460170	1961	1961	1961	1961	0
15	20230911	190100	222460170	1961	1961	1961	1961	0
16	20230911	190000	222460170	1961	1961	1961	1961	0
17	20230911	185900	222460170	1961	1961	1961	1961	0
18	20230911	185800	222460170	1961	1961	1961	1961	0
19	20230911	185700	222460170	1961	1961	1961	1961	0
20	20230911	185600	222460170	1961	1961	1961	1961	0
21	20230911	185500	222460170	1961	1961	1961	1961	0
22	20230911	185400	222460170	1961	1961	1961	1961	0
23	20230911	185300	222460170	1961	1961	1961	1961	0
24	20230911	185200	222460170	1961	1961	1961	1961	0
25	20230911	185100	222460170	1961	1961	1961	1961	0
26	20230911	185000	222460170	1961	1961	1961	1961	0
27	20230911	184900	222460170	1961	1961	1961	1961	0
28	20230911	184800	222460170	1961	1961	1961	1961	0
29	20230911	184700	222460170	1961	1961	1961	1961	0
30	20230911	184600	222460170	1961	1961	1961	1961	0
31	20230911	184500	222460170	1961	1961	1961	1961	0
32	20230911	184400	222460170	1961	1961	1961	1961	1400
33	20230911	184300	222460170	1961	1961	1961	1961	0
34	20230911	184200	222460170	1961	1961	1961	1961	0
35	20230911	184100	222460170	1961	1961	1961	1961	0
36	20230911	184000	222460170	1961	1961	1961	1961	0
37	20230911	183900	222460170	1961	1961	1961	1961	0
38	20230911	183800	222460170	1961	1961	1961	1961	0
39	20230911	183700	222460170	1961	1961	1961	1961	0
40	20230911	183600	222460170	1961	1961	1961	1961	0
41	20230911	183500	222460170	1961	1961	1961	1961	0
42	20230911	183400	222460170	1961	1961	1961	1961	0
43	20230911	183300	222460170	1961	1961	1961	1961	0
44	20230911	183200	222460170	1961	1961	1961	1961	0
45	20230911	183100	222460170	1961	1961	1961	1961	0
46	20230911	183000	222460170	1961	1961	1961	1961	0
47	20230911	182900	222460170	1961	1961	1961	1961	0
48	20230911	182800	222460170	1961	1961	1961	1961	0
49	20230911	182700	222460170	1961	1961	1961	1961	0
50	20230911	182600	222460170	1961	1961	1961	1961	0
51	20230911	182500	222460170	1961	1961	1961	1961	0
52	20230911	182400	222460170	1961	1961	1961	1961	0
53	20230911	182300	222460170	1961	1961	1961	1961	0
54	20230911	182200	222460170	1961	1961	1961	1961	0
55	20230911	182100	222460170	1961	1961	1961	1961	0
56	20230911	182000	222460170	1961	1961	1961	1961	0
57	20230911	181900	222460170	1961	1961	1961	1961	0
58	20230911	181800	222460170	1961	1961	1961	1961	0
59	20230911	181700	222460170	1961	1961	1961	1961	0
60	20230911	181600	222460170	1961	1961	1961	1961	0
61	20230911	181500	222460170	1961	1961	1961	1961	0
62	20230911	181400	222460170	1961	1961	1961	1961	1400
63	20230911	181300	222460170	1961	1961	1961	1961	0
64	20230911	181200	222460170	1961	1961	1961	1961	0
65	20230911	181100	222460170	1961	1961	1961	1961	0
66	20230911	181000	222460170	1961	1961	1961	1961	0
67	20230911	180900	222460170	1961	1961	1961	1961	0
68	20230911	180800	222460170	1961	1961	1961	1961	0
69	20230911	180700	222460170	1961	1961	1961	1961	0
70	20230911	180600	222460170	1961	1961	1961	1961	0
71	20230911	180500	222460170	1961	1961	1961	1961	0
72	20230911	180400	222460170	1961	1961	1961	1961	0
73	20230911	180300	222460170	1961	1961	1961	1961	0
74	20230911	180200	222460170	1961	1961	1961	1961	0
75	20230911	180100	222460170	1961	1961	1961	1961	0
76	20230911	180000	222460170	1961	1961	1961	1961	0
77	20230911	175900	222460170	1961	1961	1961	1961	0
78	20230911	175800	222460170	1961	1961	1961	1961	0
79	20230911	175700	222460170	1961	1961	1961	1961	0
80	20230911	175600	222460170	1961	1961	1961	1961	0
81	20230911	175500	222460170	1961	1961	1961	1961	0
82	20230911	175400	222460170	1961	1961	1961	1961	0
83	20230911	175300	222460170	1961	1961	1961	1961	0
84	20230911	175200	222460170	1961	1961	1961	1961	0
85	20230911	175100	222460170	1961	1961	1961	1961	0
86	20230911	175000	222460170	1961	1961	1961	1961	0
87	20230911	174900	222460170	1961	1961	1961	1961	0
88	20230911	174800	222460170	1961	1961	1961	1961	0
89	20230911	174700	222460170	1961	1961	1961	1961	0
90	20230911	174600	222460170	1961	1961	1961	1961	0
91	20230911	174500	222460170	1961	1961	1961	1961	0
92	20230911	174400	222460170	1961	1961	1961	1961	1400
93	20230911	174300	222460170	1961	1961	1961	1961	0
94	20230911	174200	222460170	1961	1961	1961	1961	0
95	20230911	174100	222460170	1961	1961	1961	1961	0
96	20230911	174000	222460170	1961	1961	1961	1961	0
97	20230911	173900	222460170	1961	1961	1961	1961	0
98	20230911	173800	222460170	1961	1961	1961	1961	0
99	20230911	173700	222460170	1961	1961	1961	1961	0
100	20230911	173600	222460170	1961	1961	1961	1961	0
101	20230911	173500	222460170	1961	1961	1961	1961	0
102	20230911	173400	222460170	1961	1961	1961	1961	0
103	20230911	173300	222460170	1961	1961	1961	1961	0
104	20230911	173200	222460170	1961	1961	1961	1961	0
105	20230911	173100	222460170	1961	1961	1961	1961	0
106	20230911	173000	222460170	1961	1961	1961	1961	0
107	20230911	172900	222460170	1961	1961	1961	1961	0
108	20230911	172800	222460170	1961	1961	1961	1961	0
109	20230911	172700	222460170	1961	1961	1961	1961	0
110	20230911	172600	222460170	1961	1961	1961	1961	0
111	20230911	172500	222460170	1961	1961	1961	1961	0
112	20230911	172400	222460170	1961	1961	1961	1961	0
113	20230911	172300	222460170	1961	1961	1961	1961	0
114	20230911	172200	222460170	1961	1961	1961	1961	0
115	20230911	172100	222460170	1961	1961	1961	1961	0
116	20230911	172000	222460170	1961	1961	1961	1961	0
117	20230911	171900	222460170	1961	1961	1961	1961	0
118	20230911	171800	222460170	1961	1961	1961	1961	0
119	20230911	171700	222460170	1961	1961	1961	1961	0
120	20230911	171600	222460170	1961	1961	1961	1961	0
121	20230911	171500	222460170	1961	1961	1961	1961	0
122	20230911	171400	222460170	1961	1961	1961	1961	1400
123	20230911	171300	222460170	1961	1961	1961	1961	0
124	20230911	171200	222460170	1961	1961	1961	1961	0
125	20230911	171100	222460170	1961	1961	1961	1961	0
126	20230911	171000	222460170	1961	1961	1961	1961	0
127	20230911	170900	222460170	1961	1961	1961	1961	0
128	20230911	170800	222460170	1961	1961	1961	1961	0
129	20230911	170700	222460170	1961	1961	1961	1961	0
130	20230911	170600	222460170	1961	1961	1961	1961	0
131	20230911	170500	222460170	1961	1961	1961	1961	0
132	20230911	170400	222460170	1961	1961	1961	1961	0
133	20230911	170300	222460170	1961	1961	1961	1961	0
134	20230911	170200	222460170	1961	1961	1961	1961	0
135	20230911	170100	222460170	1961	1961	1961	1961	0
136	20230911	170000	222460170	1961	1961	1961	1961	0
137	20230911	165900	222460170	1961	1961	1961	1961	0
138	20230911	165800	222460170	1961	1961	1961	1961	0
139	20230911	165700	222460170	1961	1961	1961	1961	0
140	20230911	165600	222460170	1961	1961	1961	1961	0
141	20230911	165500	222460170	1961	1961	1961	1961	0
142	20230911	165400	222460170	1961	1961	1961	1961	0
143	20230911	165300	222460170	1961	1961	1961	1961	0
144	20230911	165200	222460170	1961	1961	1961	1961	0
145	20230911	165100	222460170	1961	1961	1961	1961	0
146	20230911	165000	222460170	1961	1961	1961	1961	0
147	20230911	164900	222460170	1961	1961	1961	1961	0
148	20230911	164800	222460170	1961	1961	1961	1961	0
149	20230911	164700	222460170	1961	1961	1961	1961	0
150	20230911	164600	222460170	1961	1961	1961	1961	0
151	20230911	164500	222460170	1961	1961	1961	1961	0
152	20230911	164400	222460170	1961	1961	1961	1961	1400
153	20230911	164300	222460170	1961	1961	1961	1961	0
154	20230911	164200	222460170	1961	1961	1961	1961	0
155	20230911	164100	222460170	1961	1961	1961	1961	0
156	20230911	164000	222460170	1961	1961	1961	1961	0
157	20230911	163900	222460170	1961	1961	1961	1961	0
158	20230911	163800	222460170	1961	1961	1961	1961	0
159	20230911	163700	222460170	1961	1961	1961	1961	0
160	20230911	163600	222460170	1961	1961	1961	1961	0
161	20230911	163500	222460170	1961	1961	1961	1961	0
162	20230911	163400	222460170	1961	1961	1961	1961	0
163	20230911	163300	222460170	1961	1961	1961	1961	0
164	20230911	163200	222460170	1961	1961	1961	1961	0
165	20230911	163100	222460170	1961	1961	1961	1961	0
166	20230911	163000	222460170	1961	1961	1961	1961	0
167	20230911	162900	222460170	1961	1961	1961	1961	0
168	20230911	162800	222460170	1961	1961	1961	1961	0
169	20230911	162700	222460170	1961	1961	1961	1961	0
170	20230911	162600	222460170	1961	1961	1961	1961	0
171	20230911	162500	222460170	1961	1961	1961	1961	0
172	20230911	162400	222460170	1961	1961	1961	1961	0
173	20230911	162300	222460170	1961	1961	1961	1961	0
174	20230911	162200	222460170	1961	1961	1961	1961	0
175	20230911	162100	222460170	1961	1961	1961	1961	0
176	20230911	162000	222460170	1961	1961	1961	1961	0
177	20230911	161900	222460170	1961	1961	1961	1961	0
178	20230911	161800	222460170	1961	1961	1961	1961	0
179	20230911	161700	222460170	1961	1961	1961	1961	0
180	20230911	161600	222460170	1961	1961	1961	1961	0
181	20230911	161500	222460170	1961	1961	1961	1961	0
182	20230911	161400	222460170	1961	1961	1961	1961	1400
183	20230911	161300	222460170	1961	1961	1961	1961	0
184	20230911	161200	222460170	1961	1961	1961	1961	0
185	20230911	161100	222460170	1961	1961	1961	1961	0
186	20230911	161000	222460170	1961	1961	1961	1961	0
187	20230911	160900	222460170	1961	1961	1961	1961	0
188	20230911	160800	222460170	1961	1961	1961	1961	0
189	20230911	160700	222460170	1961	1961	1961	1961	0
190	20230911	160600	222460170	1961	1961	1961	1961	0
191	20230911	160500	222460170	1961	1961	1961	1961	0
192	20230911	160400	222460170	1961	1961	1961	1961	0
193	20230911	160300	222460170	1961	1961	1961	1961	0
194	20230911	160200	222460170	1961	1961	1961	1961	0
195	20230911	160100	222460170	1961	1961	1961	1961	0
196	20230911	160000	222460170	1961	1961	1961	1961	0
197	20230911	155900	222460170	1961	1961	1961	1961	0
198	20230911	155800	222460170	1961	1961	1961	1961	0
199	20230911	155700	222460170	1961	1961	1961	1961	0
200	20230911	155600	222460170	1961	1961	1961	1961	0
201	20230911	155500	222460170	1961	1961	1961	1961	0
202	20230911	155400	222460170	1961	1961	1961	1961	0
203	20230911	155300	222460170	1961	1961	1961	1961	0
204	20230911	155200	222460170	1961	1961	1961	1961	0
205	20230911	155100	222460170	1961	1961	1961	1961	0
206	20230911	155000	222460170	1961	1961	1961	1961	0
207	20230911	154900	222460170	1961	1961	1961	1961	0
208	20230911	154800	222460170	1961	1961	1961	1961	0
209	20230911	154700	222460170	1961	1961	1961	1961	0
210	20230911	154600	222460170	1961	1961	1961	1961	0
211	20230911	154500	222460170	1961	1961	1961	1961	0
212	20230911	154400	222460170	1961	1961	1961	1961	1400
213	20230911	154300	222460170	1961	1961	1961	1961	0
214	20230911	154200	222460170	1961	1961	1961	1961	0
215	20230911	154100	222460170	1961	1961	1961	1961	0
216	20230911	154000	222460170	1961	1961	1961	1961	0
217	20230911	153900	222460170	1961	1961	1961	1961	0
218	20230911	153800	222460170	1961	1961	1961	1961	0
219	20230911	153700	222460170	1961	1961	1961	1961	0
220	20230911	153600	222460170	1961	1961	1961	1961	0
221	20230911	153500	222460170	1961	1961	1961	1961	0
222	20230911	153400	222460170	1961	1961	1961	1961	0
223	20230911	153300	222460170	1961	1961	1961	1961	0
224	20230911	153200	222460170	1961	1961	1961	1961	0
225	20230911	153100	222460170	1961	1961	1961	1961	0
226	20230911	153000	222460170	1961	1961	1961	1961	1400
227	20230911	152900	219714770	1961	1961	1961	1961	0
228	20230911	152800	219714770	1961	1961	1961	1961	0
229	20230911	152700	219714770	1961	1961	1961	1961	0
230	20230911	152600	219714770	1961	1961	1961	1961	0
231	20230911	152500	219714770	1961	1961	1961	1961	0
232	20230911	152400	219714770	1961	1961	1961	1961	0
233	20230911	152300	219714770	1961	1961	1961	1961	0
234	20230911	152200	219714770	1961	1961	1961	1961	0
235	20230911	152100	219714770	1961	1961	1961	1961	0
236	20230911	152000	219714770	1961	1961	1961	1961	0
237	20230911	151900	219714770	1961	1961	1961	1961	501
238	20230911	151800	218732309	1961	1956	1961	1956	330
239	20230911	151700	218086775	1956	1956	1956	1954	49
240	20230911	151600	217990997	1956	1956	1956	1956	0
241	20230911	151500	217990997	1956	1954	1956	1954	119
242	20230911	151400	217758433	1956	1956	1956	1956	29
243	20230911	151300	217701709	1956	1956	1956	1956	129
244	20230911	151200	217449385	1956	1955	1956	1955	85
245	20230911	151100	217283205	1954	1954	1954	1954	280
246	20230911	151000	216736085	1953	1953	1953	1953	0
247	20230911	150900	216736085	1953	1953	1953	1953	0
248	20230911	150800	216736085	1953	1953	1953	1953	0
249	20230911	150700	216736085	1953	1953	1953	1953	220
250	20230911	150600	216306425	1954	1954	1954	1954	220
251	20230911	150500	215876545	1954	1954	1954	1954	1
252	20230911	150400	215874591	1954	1953	1954	1953	407
253	20230911	150300	215079421	1953	1953	1953	1953	128
254	20230911	150200	214829437	1954	1954	1954	1954	29
255	20230911	150100	214772771	1954	1954	1954	1954	19
256	20230911	150000	214735645	1954	1954	1954	1954	19
257	20230911	145900	214698519	1952	1954	1954	1952	410
258	20230911	145800	213898179	1954	1954	1954	1954	0
259	20230911	145700	213898179	1954	1953	1954	1953	1000
260	20230911	145600	211944441	1953	1953	1953	1953	849
261	20230911	145500	210286344	1953	1953	1953	1953	235
262	20230911	145400	209827389	1954	1954	1954	1954	0
263	20230911	145300	209827389	1954	1954	1954	1954	300
264	20230911	145200	209241189	1953	1953	1953	1953	0
265	20230911	145100	209241189	1953	1953	1953	1953	823
266	20230911	145000	207633870	1955	1955	1955	1955	10
267	20230911	144900	207614320	1955	1953	1955	1953	94
268	20230911	144800	207430736	1953	1953	1953	1953	74
269	20230911	144700	207286214	1954	1955	1955	1954	2033
270	20230911	144600	203311701	1955	1955	1955	1955	0
271	20230911	144500	203311701	1955	1955	1955	1955	0
272	20230911	144400	203311701	1955	1955	1955	1955	112
273	20230911	144300	203092741	1955	1955	1955	1955	15
274	20230911	144200	203063416	1956	1956	1956	1955	45
275	20230911	144100	202975435	1955	1956	1956	1955	95
276	20230911	144000	202789628	1956	1955	1956	1955	164
277	20230911	143900	202468858	1956	1955	1956	1955	110
278	20230911	143800	202253708	1955	1956	1956	1955	278
279	20230911	143700	201710208	1956	1956	1956	1956	0
280	20230911	143600	201710208	1956	1956	1956	1956	0
281	20230911	143500	201710208	1956	1956	1956	1956	1
282	20230911	143400	201708252	1955	1955	1955	1955	424
283	20230911	143300	200879332	1955	1955	1955	1955	0
284	20230911	143200	200879332	1955	1956	1956	1955	2030
285	20230911	143100	196910672	1956	1956	1956	1956	36
286	20230911	143000	196840256	1956	1956	1956	1956	0
287	20230911	142900	196840256	1956	1956	1956	1956	11
288	20230911	142800	196818740	1956	1956	1956	1956	0
289	20230911	142700	196818740	1956	1956	1956	1956	0
290	20230911	142600	196818740	1956	1956	1956	1956	682
291	20230911	142500	195484748	1956	1956	1956	1956	0
292	20230911	142400	195484748	1956	1956	1956	1956	0
293	20230911	142300	195484748	1956	1962	1962	1956	44
294	20230911	142200	195398584	1962	1962	1962	1962	0
295	20230911	142100	195398584	1962	1962	1962	1962	0
296	20230911	142000	195398584	1962	1962	1962	1962	10
297	20230911	141900	195378964	1963	1963	1963	1963	0
298	20230911	141800	195378964	1963	1963	1963	1963	254
299	20230911	141700	194880362	1967	1967	1967	1967	264
300	20230911	141600	194361074	1967	1967	1967	1967	11
301	20230911	141500	194339437	1962	1962	1962	1962	0
302	20230911	141400	194339437	1962	1968	1968	1962	30
303	20230911	141300	194280517	1968	1968	1968	1968	0
304	20230911	141200	194280517	1968	1968	1968	1968	0
305	20230911	141100	194280517	1968	1968	1968	1968	10
306	20230911	141000	194260837	1970	1970	1970	1970	0
307	20230911	140900	194260837	1970	1970	1970	1970	0
308	20230911	140800	194260837	1970	1966	1970	1966	70
309	20230911	140700	194123162	1967	1967	1967	1967	0
310	20230911	140600	194123162	1967	1967	1967	1967	0
311	20230911	140500	194123162	1967	1967	1967	1967	17
312	20230911	140400	194089723	1960	1964	1964	1960	398
313	20230911	140300	193309393	1967	1969	1969	1967	305
314	20230911	140200	192709248	1972	1972	1972	1972	10
315	20230911	140100	192689528	1972	1972	1972	1972	5
316	20230911	140000	192679668	1972	1972	1972	1972	0
317	20230911	135900	192679668	1972	1972	1972	1972	15
318	20230911	135800	192650088	1972	1972	1972	1971	357
319	20230911	135700	191946130	1972	1971	1975	1971	613
320	20230911	135600	190736900	1965	1965	1971	1965	23208
321	20230911	135500	145124031	1964	1961	1964	1961	15168
322	20230911	135400	115340408	1961	1960	1961	1960	3820
323	20230911	135300	107852958	1956	1956	1956	1956	651
324	20230911	135200	106579602	1956	1956	1956	1956	0
325	20230911	135100	106579602	1956	1956	1956	1956	0
326	20230911	135000	106579602	1956	1956	1956	1956	10
327	20230911	134900	106560042	1956	1956	1956	1956	30
328	20230911	134800	106501362	1956	1956	1956	1956	175
329	20230911	134700	106159062	1956	1956	1956	1956	10
330	20230911	134600	106139502	1956	1956	1956	1956	452
331	20230911	134500	105255390	1960	1960	1960	1960	0
332	20230911	134400	105255390	1960	1960	1960	1960	10
333	20230911	134300	105235790	1960	1960	1960	1960	0
334	20230911	134200	105235790	1960	1960	1960	1960	0
335	20230911	134100	105235790	1960	1959	1960	1959	10
336	20230911	134000	105216198	1960	1960	1960	1960	0
337	20230911	133900	105216198	1960	1960	1960	1960	0
338	20230911	133800	105216198	1960	1960	1960	1960	11
339	20230911	133700	105194638	1960	1960	1960	1960	0
340	20230911	133600	105194638	1960	1960	1960	1960	0
341	20230911	133500	105194638	1960	1960	1960	1960	11
342	20230911	133400	105173078	1960	1960	1960	1960	1
343	20230911	133300	105171118	1960	1960	1960	1960	12
344	20230911	133200	105147598	1956	1956	1956	1956	500
345	20230911	133100	104169598	1956	1956	1956	1956	0
346	20230911	133000	104169598	1956	1959	1959	1956	350
347	20230911	132900	103484965	1960	1960	1960	1960	11
348	20230911	132800	103463405	1960	1960	1960	1960	0
349	20230911	132700	103463405	1960	1960	1960	1960	0
350	20230911	132600	103463405	1960	1960	1960	1960	15
351	20230911	132500	103434005	1959	1959	1959	1959	0
352	20230911	132400	103434005	1959	1959	1959	1959	3
353	20230911	132300	103428128	1960	1960	1960	1960	11
354	20230911	132200	103406568	1960	1960	1960	1960	5
355	20230911	132100	103396768	1956	1956	1956	1956	720
356	20230911	132000	101988448	1955	1955	1955	1955	0
357	20230911	131900	101988448	1955	1955	1955	1955	0
358	20230911	131800	101988448	1955	1955	1955	1955	0
359	20230911	131700	101988448	1955	1955	1955	1955	0
360	20230911	131600	101988448	1955	1955	1955	1955	0
361	20230911	131500	101988448	1955	1955	1955	1955	0
362	20230911	131400	101988448	1955	1955	1955	1955	0
363	20230911	131300	101988448	1955	1955	1955	1955	259
364	20230911	131200	101482103	1955	1955	1955	1955	0
365	20230911	131100	101482103	1955	1956	1956	1955	254
366	20230911	131000	100985522	1956	1956	1956	1956	0
367	20230911	130900	100985522	1956	1956	1956	1956	0
368	20230911	130800	100985522	1956	1956	1956	1956	11
369	20230911	130700	100964006	1956	1956	1956	1956	0
370	20230911	130600	100964006	1956	1956	1956	1956	574
371	20230911	130500	99841262	1959	1959	1959	1959	11
372	20230911	130400	99819713	1959	1959	1959	1959	0
373	20230911	130300	99819713	1959	1959	1959	1959	30
374	20230911	130200	99760943	1959	1959	1959	1959	11
375	20230911	130100	99739394	1959	1959	1959	1959	1049
376	20230911	130000	97684403	1959	1959	1959	1959	1
377	20230911	125900	97682444	1955	1956	1956	1955	400
378	20230911	125800	96900433	1956	1956	1956	1956	0
379	20230911	125700	96900433	1956	1956	1956	1956	2
380	20230911	125600	96896521	1956	1957	1957	1956	172
381	20230911	125500	96560078	1957	1957	1957	1957	0
382	20230911	125400	96560078	1957	1957	1957	1957	501
383	20230911	125300	95579621	1957	1960	1960	1957	19
384	20230911	125200	95542405	1960	1960	1960	1960	0
385	20230911	125100	95542405	1960	1960	1960	1960	0
386	20230911	125000	95542405	1960	1960	1960	1960	11
387	20230911	124900	95520845	1960	1960	1960	1960	0
388	20230911	124800	95520845	1960	1960	1960	1960	1
389	20230911	124700	95518885	1960	1960	1960	1960	14
390	20230911	124600	95491445	1960	1960	1960	1960	0
391	20230911	124500	95491445	1960	1958	1960	1958	100
392	20230911	124400	95295559	1958	1958	1958	1958	11
393	20230911	124300	95274021	1958	1958	1958	1958	0
394	20230911	124200	95274021	1958	1958	1958	1958	0
395	20230911	124100	95274021	1958	1958	1958	1958	34
396	20230911	124000	95207449	1958	1958	1958	1958	0
397	20230911	123900	95207449	1958	1958	1958	1958	13
398	20230911	123800	95181995	1960	1959	1960	1959	30
399	20230911	123700	95123220	1958	1955	1958	1955	4355
400	20230911	123600	86600794	1953	1953	1953	1953	0
401	20230911	123500	86600794	1953	1953	1953	1953	0
402	20230911	123400	86600794	1953	1953	1953	1953	0
403	20230911	123300	86600794	1953	1953	1953	1953	0
404	20230911	123200	86600794	1953	1953	1953	1953	0
405	20230911	123100	86600794	1953	1954	1954	1953	669
406	20230911	123000	85294160	1954	1954	1954	1954	0
407	20230911	122900	85294160	1954	1954	1954	1954	0
408	20230911	122800	85294160	1954	1954	1954	1954	0
409	20230911	122700	85294160	1954	1954	1954	1954	0
410	20230911	122600	85294160	1954	1954	1954	1954	0
411	20230911	122500	85294160	1954	1954	1954	1954	0
412	20230911	122400	85294160	1954	1954	1954	1954	0
413	20230911	122300	85294160	1954	1954	1954	1954	0
414	20230911	122200	85294160	1954	1954	1954	1954	15
415	20230911	122100	85264850	1955	1955	1955	1955	0
416	20230911	122000	85264850	1955	1955	1955	1955	11
417	20230911	121900	85243345	1955	1955	1955	1955	0
418	20230911	121800	85243345	1955	1955	1955	1955	0
419	20230911	121700	85243345	1955	1955	1955	1955	11
420	20230911	121600	85221840	1955	1955	1955	1955	0
421	20230911	121500	85221840	1955	1955	1955	1955	428
422	20230911	121400	84385100	1954	1954	1954	1954	147
423	20230911	121300	84097862	1954	1954	1954	1953	94
424	20230911	121200	83914187	1955	1955	1955	1955	0
425	20230911	121100	83914187	1955	1955	1955	1955	120
426	20230911	121000	83679587	1955	1955	1955	1955	0
427	20230911	120900	83679587	1955	1955	1955	1955	0
428	20230911	120800	83679587	1955	1955	1955	1955	11
429	20230911	120700	83658082	1955	1955	1955	1955	0
430	20230911	120600	83658082	1955	1955	1955	1955	0
431	20230911	120500	83658082	1955	1955	1955	1955	11
432	20230911	120400	83636577	1955	1955	1955	1955	0
433	20230911	120300	83636577	1955	1955	1955	1955	20
434	20230911	120200	83597477	1955	1954	1955	1954	22
435	20230911	120100	83554474	1954	1954	1954	1954	150
436	20230911	120000	83261374	1953	1953	1953	1953	24
437	20230911	115900	83214502	1954	1955	1955	1953	605
438	20230911	115800	82032572	1955	1955	1955	1955	0
439	20230911	115700	82032572	1955	1955	1955	1955	0
440	20230911	115600	82032572	1955	1956	1956	1955	19
441	20230911	115500	81995416	1956	1956	1956	1956	0
442	20230911	115400	81995416	1956	1956	1956	1956	0
443	20230911	115300	81995416	1956	1956	1956	1956	11
444	20230911	115200	81973900	1956	1956	1956	1956	15
445	20230911	115100	81944560	1956	1956	1956	1956	561
446	20230911	115000	80847244	1956	1956	1956	1956	11
447	20230911	114900	80825728	1956	1956	1956	1956	2
448	20230911	114800	80821816	1957	1957	1957	1957	1
449	20230911	114700	80819859	1957	1957	1957	1957	11
450	20230911	114600	80798332	1957	1957	1957	1957	0
451	20230911	114500	80798332	1957	1954	1957	1954	3375
452	20230911	114400	74200953	1954	1954	1954	1954	252
453	20230911	114300	73708545	1954	1954	1954	1954	0
454	20230911	114200	73708545	1954	1954	1954	1954	0
455	20230911	114100	73708545	1954	1954	1954	1954	0
456	20230911	114000	73708545	1954	1954	1954	1954	0
457	20230911	113900	73708545	1954	1954	1954	1954	58
458	20230911	113800	73595213	1954	1955	1955	1954	53
459	20230911	113700	73491640	1955	1955	1955	1955	0
460	20230911	113600	73491640	1955	1955	1955	1955	0
461	20230911	113500	73491640	1955	1955	1955	1955	20
462	20230911	113400	73452540	1955	1955	1955	1955	0
463	20230911	113300	73452540	1955	1955	1955	1955	0
464	20230911	113200	73452540	1955	1955	1955	1955	11
465	20230911	113100	73431035	1955	1955	1955	1955	0
466	20230911	113000	73431035	1955	1955	1955	1955	0
467	20230911	112900	73431035	1955	1955	1955	1955	11
468	20230911	112800	73409530	1955	1955	1955	1955	0
469	20230911	112700	73409530	1955	1955	1955	1955	0
470	20230911	112600	73409530	1955	1955	1955	1955	3013
471	20230911	112500	67519115	1955	1955	1955	1955	0
472	20230911	112400	67519115	1955	1955	1955	1955	0
473	20230911	112300	67519115	1955	1955	1955	1955	11
474	20230911	112200	67497610	1955	1955	1955	1955	0
475	20230911	112100	67497610	1955	1955	1955	1955	0
476	20230911	112000	67497610	1955	1955	1955	1955	11
477	20230911	111900	67476105	1955	1955	1955	1955	0
478	20230911	111800	67476105	1955	1954	1955	1954	45
479	20230911	111700	67388131	1954	1954	1954	1954	0
480	20230911	111600	67388131	1954	1954	1954	1954	0
481	20230911	111500	67388131	1954	1954	1954	1954	0
482	20230911	111400	67388131	1954	1954	1954	1954	11
483	20230911	111300	67366637	1954	1954	1954	1954	14
484	20230911	111200	67339281	1955	1955	1955	1955	0
485	20230911	111100	67339281	1955	1955	1955	1955	439
486	20230911	111000	66481036	1955	1955	1955	1955	63
487	20230911	110900	66357871	1957	1957	1957	1957	0
488	20230911	110800	66357871	1957	1957	1957	1957	11
489	20230911	110700	66336344	1957	1956	1957	1956	50
490	20230911	110600	66238542	1955	1955	1955	1955	0
491	20230911	110500	66238542	1955	1954	1955	1954	444
492	20230911	110400	65370523	1954	1954	1954	1954	69
493	20230911	110300	65235697	1954	1954	1954	1954	5
494	20230911	110200	65225927	1954	1954	1954	1954	0
495	20230911	110100	65225927	1954	1954	1954	1954	50
496	20230911	110000	65128227	1954	1954	1954	1954	0
497	20230911	105900	65128227	1954	1954	1954	1954	3
498	20230911	105800	65122365	1953	1953	1953	1953	268
499	20230911	105700	64598961	1953	1953	1953	1953	1000
500	20230911	105600	62645961	1952	1952	1952	1952	681
501	20230911	105500	61316649	1952	1952	1952	1952	0
502	20230911	105400	61316649	1952	1952	1952	1952	100
503	20230911	105300	61121449	1952	1952	1952	1952	11
504	20230911	105200	61099977	1952	1952	1952	1952	6
505	20230911	105100	61088265	1954	1954	1954	1954	0
506	20230911	105000	61088265	1954	1954	1954	1954	11
507	20230911	104900	61066771	1955	1955	1955	1955	35
508	20230911	104800	60998346	1955	1955	1955	1955	150
509	20230911	104700	60705096	1955	1955	1955	1955	371
510	20230911	104600	59979791	1955	1955	1955	1955	1
511	20230911	104500	59977836	1950	1950	1950	1950	13
512	20230911	104400	59952486	1950	1948	1950	1948	4051
513	20230911	104300	52057086	1945	1945	1945	1945	0
514	20230911	104200	52057086	1945	1945	1945	1945	0
515	20230911	104100	52057086	1945	1945	1945	1945	0
516	20230911	104000	52057086	1945	1945	1945	1945	0
517	20230911	103900	52057086	1945	1945	1945	1945	878
518	20230911	103800	50349376	1945	1945	1945	1945	11
519	20230911	103700	50327981	1945	1945	1945	1945	100
520	20230911	103600	50133481	1947	1947	1947	1947	0
521	20230911	103500	50133481	1947	1947	1947	1947	11
522	20230911	103400	50112064	1947	1947	1947	1947	0
523	20230911	103300	50112064	1947	1947	1947	1947	0
524	20230911	103200	50112064	1947	1950	1950	1947	61
525	20230911	103100	49993253	1947	1946	1947	1946	492
526	20230911	103000	49035444	1944	1944	1944	1944	0
527	20230911	102900	49035444	1944	1942	1944	1942	580
528	20230911	102800	47908352	1942	1942	1942	1942	0
529	20230911	102700	47908352	1942	1942	1942	1942	20
530	20230911	102600	47869512	1942	1942	1942	1942	61
531	20230911	102500	47751050	1942	1942	1942	1942	0
532	20230911	102400	47751050	1942	1942	1942	1942	0
533	20230911	102300	47751050	1942	1942	1942	1942	11
534	20230911	102200	47729688	1942	1942	1942	1942	0
535	20230911	102100	47729688	1942	1942	1942	1942	0
536	20230911	102000	47729688	1942	1942	1942	1942	11
537	20230911	101900	47708326	1942	1931	1942	1931	5867
538	20230911	101800	36332911	1931	1931	1931	1931	15
539	20230911	101700	36303946	1931	1931	1931	1931	26
540	20230911	101600	36253740	1931	1930	1931	1930	419
541	20230911	101500	35445055	1930	1930	1930	1930	3
542	20230911	101400	35439265	1930	1930	1930	1930	11
543	20230911	101300	35418035	1930	1930	1930	1930	0
544	20230911	101200	35418035	1930	1930	1930	1930	0
545	20230911	101100	35418035	1930	1930	1930	1930	11
546	20230911	101000	35396805	1930	1929	1930	1929	9
547	20230911	100900	35379436	1930	1930	1930	1930	0
548	20230911	100800	35379436	1930	1930	1930	1930	29
549	20230911	100700	35323466	1930	1930	1930	1930	21
550	20230911	100600	35282936	1930	1930	1930	1930	63
551	20230911	100500	35161346	1930	1930	1931	1930	1371
552	20230911	100400	32515038	1929	1929	1929	1929	0
553	20230911	100300	32515038	1929	1929	1929	1929	0
554	20230911	100200	32515038	1929	1929	1929	1929	0
555	20230911	100100	32515038	1929	1929	1929	1929	0
556	20230911	100000	32515038	1929	1929	1929	1929	557
557	20230911	095900	31440585	1920	1920	1920	1920	638
558	20230911	095800	30215625	1920	1919	1920	1919	3000
559	20230911	095700	24455946	1919	1919	1919	1919	1
560	20230911	095600	24454027	1919	1919	1919	1919	11
561	20230911	095500	24432918	1919	1919	1919	1919	0
562	20230911	095400	24432918	1919	1919	1919	1919	0
563	20230911	095300	24432918	1919	1919	1919	1919	11
564	20230911	095200	24411809	1919	1919	1919	1919	0
565	20230911	095100	24411809	1919	1919	1919	1919	0
566	20230911	095000	24411809	1919	1919	1919	1919	13
567	20230911	094900	24386862	1919	1919	1919	1919	1
568	20230911	094800	24384943	1919	1919	1919	1919	0
569	20230911	094700	24384943	1919	1919	1919	1919	16
570	20230911	094600	24354239	1919	1919	1919	1919	0
571	20230911	094500	24354239	1919	1919	1919	1919	0
572	20230911	094400	24354239	1919	1919	1919	1919	11
573	20230911	094300	24333130	1919	1919	1919	1919	5
574	20230911	094200	24323535	1919	1919	1919	1919	0
575	20230911	094100	24323535	1919	1919	1919	1919	16
576	20230911	094000	24292831	1919	1919	1919	1919	67
577	20230911	093900	24164258	1919	1919	1919	1919	0
578	20230911	093800	24164258	1919	1919	1919	1919	59
579	20230911	093700	24051037	1919	1919	1919	1919	1
580	20230911	093600	24049118	1919	1919	1919	1919	25
581	20230911	093500	24001143	1913	1913	1913	1913	0
582	20230911	093400	24001143	1913	1918	1918	1913	200
583	20230911	093300	23618334	1920	1920	1920	1920	0
584	20230911	093200	23618334	1920	1920	1920	1920	11
585	20230911	093100	23597214	1920	1920	1920	1920	72
586	20230911	093000	23458974	1917	1917	1917	1917	0
587	20230911	092900	23458974	1917	1920	1920	1917	111
588	20230911	092800	23246154	1920	1920	1920	1920	0
589	20230911	092700	23246154	1920	1919	1920	1919	2
590	20230911	092600	23242315	1919	1919	1919	1919	118
591	20230911	092500	23015873	1919	1919	1919	1919	4
592	20230911	092400	23008197	1919	1919	1919	1919	3
593	20230911	092300	23002440	1919	1928	1930	1919	53
594	20230911	092200	22900586	1928	1928	1928	1928	35
595	20230911	092100	22833106	1928	1928	1928	1928	0
596	20230911	092000	22833106	1928	1928	1928	1928	11
597	20230911	091900	22811898	1928	1928	1928	1928	0
598	20230911	091800	22811898	1928	1928	1928	1928	0
599	20230911	091700	22811898	1928	1928	1928	1928	1001
600	20230911	091600	20881970	1908	1908	1908	1908	0
601	20230911	091500	20881970	1908	1919	1931	1908	1366
602	20230911	091400	18269168	1908	1919	1919	1908	634
603	20230911	091300	17058375	1919	1919	1919	1919	11
604	20230911	091200	17037266	1930	1930	1930	1930	0
605	20230911	091100	17037266	1930	1930	1930	1930	11
606	20230911	091000	17016036	1932	1932	1932	1932	11
607	20230911	090900	16994784	1920	1920	1920	1920	605
608	20230911	090800	15833184	1934	1934	1934	1934	11
609	20230911	090700	15811910	1936	1936	1936	1936	0
610	20230911	090600	15811910	1936	1936	1936	1936	0
611	20230911	090500	15811910	1936	1936	1936	1936	163
612	20230911	090400	15496342	1919	1919	1919	1919	0
613	20230911	090300	15496342	1919	1920	1920	1919	1920
614	20230911	090200	11810039	1919	1930	1930	1919	12
615	20230911	090100	11786890	1930	1930	1930	1930	20
616	20230911	090000	11748290	1944	1920	1944	1920	6108