KissMeData/207760/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201000	228874674	1926	1926	1926	1926	479
3	20230911	200900	228874674	1926	1926	1926	1926	0
4	20230911	200800	228874674	1926	1926	1926	1926	0
5	20230911	200700	228874674	1926	1926	1926	1926	0
6	20230911	200600	228874674	1926	1926	1926	1926	0
7	20230911	200500	228874674	1926	1926	1926	1926	0
8	20230911	200400	228874674	1926	1926	1926	1926	0
9	20230911	200300	228874674	1926	1926	1926	1926	0
10	20230911	200200	228874674	1926	1926	1926	1926	0
11	20230911	200100	228874674	1926	1926	1926	1926	0
12	20230911	200000	228874674	1926	1926	1926	1926	0
13	20230911	195900	228874674	1926	1926	1926	1926	0
14	20230911	195800	228874674	1926	1926	1926	1926	0
15	20230911	195700	228874674	1926	1926	1926	1926	0
16	20230911	195600	228874674	1926	1926	1926	1926	0
17	20230911	195500	228874674	1926	1926	1926	1926	0
18	20230911	195400	228874674	1926	1926	1926	1926	0
19	20230911	195300	228874674	1926	1926	1926	1926	0
20	20230911	195200	228874674	1926	1926	1926	1926	0
21	20230911	195100	228874674	1926	1926	1926	1926	0
22	20230911	195000	228874674	1926	1926	1926	1926	0
23	20230911	194900	228874674	1926	1926	1926	1926	0
24	20230911	194800	228874674	1926	1926	1926	1926	0
25	20230911	194700	228874674	1926	1926	1926	1926	0
26	20230911	194600	228874674	1926	1926	1926	1926	0
27	20230911	194500	228874674	1926	1926	1926	1926	0
28	20230911	194400	228874674	1926	1926	1926	1926	0
29	20230911	194300	228874674	1926	1926	1926	1926	0
30	20230911	194200	228874674	1926	1926	1926	1926	0
31	20230911	194100	228874674	1926	1926	1926	1926	0
32	20230911	194000	228874674	1926	1926	1926	1926	479
33	20230911	193900	228874674	1926	1926	1926	1926	0
34	20230911	193800	228874674	1926	1926	1926	1926	0
35	20230911	193700	228874674	1926	1926	1926	1926	0
36	20230911	193600	228874674	1926	1926	1926	1926	0
37	20230911	193500	228874674	1926	1926	1926	1926	0
38	20230911	193400	228874674	1926	1926	1926	1926	0
39	20230911	193300	228874674	1926	1926	1926	1926	0
40	20230911	193200	228874674	1926	1926	1926	1926	0
41	20230911	193100	228874674	1926	1926	1926	1926	0
42	20230911	193000	228874674	1926	1926	1926	1926	0
43	20230911	192900	228874674	1926	1926	1926	1926	0
44	20230911	192800	228874674	1926	1926	1926	1926	0
45	20230911	192700	228874674	1926	1926	1926	1926	0
46	20230911	192600	228874674	1926	1926	1926	1926	0
47	20230911	192500	228874674	1926	1926	1926	1926	0
48	20230911	192400	228874674	1926	1926	1926	1926	0
49	20230911	192300	228874674	1926	1926	1926	1926	0
50	20230911	192200	228874674	1926	1926	1926	1926	0
51	20230911	192100	228874674	1926	1926	1926	1926	0
52	20230911	192000	228874674	1926	1926	1926	1926	0
53	20230911	191900	228874674	1926	1926	1926	1926	0
54	20230911	191800	228874674	1926	1926	1926	1926	0
55	20230911	191700	228874674	1926	1926	1926	1926	0
56	20230911	191600	228874674	1926	1926	1926	1926	0
57	20230911	191500	228874674	1926	1926	1926	1926	0
58	20230911	191400	228874674	1926	1926	1926	1926	0
59	20230911	191300	228874674	1926	1926	1926	1926	0
60	20230911	191200	228874674	1926	1926	1926	1926	0
61	20230911	191100	228874674	1926	1926	1926	1926	0
62	20230911	191000	228874674	1926	1926	1926	1926	479
63	20230911	190900	228874674	1926	1926	1926	1926	0
64	20230911	190800	228874674	1926	1926	1926	1926	0
65	20230911	190700	228874674	1926	1926	1926	1926	0
66	20230911	190600	228874674	1926	1926	1926	1926	0
67	20230911	190500	228874674	1926	1926	1926	1926	0
68	20230911	190400	228874674	1926	1926	1926	1926	0
69	20230911	190300	228874674	1926	1926	1926	1926	0
70	20230911	190200	228874674	1926	1926	1926	1926	0
71	20230911	190100	228874674	1926	1926	1926	1926	0
72	20230911	190000	228874674	1926	1926	1926	1926	0
73	20230911	185900	228874674	1926	1926	1926	1926	0
74	20230911	185800	228874674	1926	1926	1926	1926	0
75	20230911	185700	228874674	1926	1926	1926	1926	0
76	20230911	185600	228874674	1926	1926	1926	1926	0
77	20230911	185500	228874674	1926	1926	1926	1926	0
78	20230911	185400	228874674	1926	1926	1926	1926	0
79	20230911	185300	228874674	1926	1926	1926	1926	0
80	20230911	185200	228874674	1926	1926	1926	1926	0
81	20230911	185100	228874674	1926	1926	1926	1926	0
82	20230911	185000	228874674	1926	1926	1926	1926	0
83	20230911	184900	228874674	1926	1926	1926	1926	0
84	20230911	184800	228874674	1926	1926	1926	1926	0
85	20230911	184700	228874674	1926	1926	1926	1926	0
86	20230911	184600	228874674	1926	1926	1926	1926	0
87	20230911	184500	228874674	1926	1926	1926	1926	0
88	20230911	184400	228874674	1926	1926	1926	1926	0
89	20230911	184300	228874674	1926	1926	1926	1926	0
90	20230911	184200	228874674	1926	1926	1926	1926	0
91	20230911	184100	228874674	1926	1926	1926	1926	0
92	20230911	184000	228874674	1926	1926	1926	1926	479
93	20230911	183900	228874674	1926	1926	1926	1926	0
94	20230911	183800	228874674	1926	1926	1926	1926	0
95	20230911	183700	228874674	1926	1926	1926	1926	0
96	20230911	183600	228874674	1926	1926	1926	1926	0
97	20230911	183500	228874674	1926	1926	1926	1926	0
98	20230911	183400	228874674	1926	1926	1926	1926	0
99	20230911	183300	228874674	1926	1926	1926	1926	0
100	20230911	183200	228874674	1926	1926	1926	1926	0
101	20230911	183100	228874674	1926	1926	1926	1926	0
102	20230911	183000	228874674	1926	1926	1926	1926	0
103	20230911	182900	228874674	1926	1926	1926	1926	0
104	20230911	182800	228874674	1926	1926	1926	1926	0
105	20230911	182700	228874674	1926	1926	1926	1926	0
106	20230911	182600	228874674	1926	1926	1926	1926	0
107	20230911	182500	228874674	1926	1926	1926	1926	0
108	20230911	182400	228874674	1926	1926	1926	1926	0
109	20230911	182300	228874674	1926	1926	1926	1926	0
110	20230911	182200	228874674	1926	1926	1926	1926	0
111	20230911	182100	228874674	1926	1926	1926	1926	0
112	20230911	182000	228874674	1926	1926	1926	1926	0
113	20230911	181900	228874674	1926	1926	1926	1926	0
114	20230911	181800	228874674	1926	1926	1926	1926	0
115	20230911	181700	228874674	1926	1926	1926	1926	0
116	20230911	181600	228874674	1926	1926	1926	1926	0
117	20230911	181500	228874674	1926	1926	1926	1926	0
118	20230911	181400	228874674	1926	1926	1926	1926	0
119	20230911	181300	228874674	1926	1926	1926	1926	0
120	20230911	181200	228874674	1926	1926	1926	1926	0
121	20230911	181100	228874674	1926	1926	1926	1926	0
122	20230911	181000	228874674	1926	1926	1926	1926	479
123	20230911	180900	228874674	1926	1926	1926	1926	0
124	20230911	180800	228874674	1926	1926	1926	1926	0
125	20230911	180700	228874674	1926	1926	1926	1926	0
126	20230911	180600	228874674	1926	1926	1926	1926	0
127	20230911	180500	228874674	1926	1926	1926	1926	0
128	20230911	180400	228874674	1926	1926	1926	1926	0
129	20230911	180300	228874674	1926	1926	1926	1926	0
130	20230911	180200	228874674	1926	1926	1926	1926	0
131	20230911	180100	228874674	1926	1926	1926	1926	0
132	20230911	180000	228874674	1926	1926	1926	1926	0
133	20230911	175900	228874674	1926	1926	1926	1926	0
134	20230911	175800	228874674	1926	1926	1926	1926	0
135	20230911	175700	228874674	1926	1926	1926	1926	0
136	20230911	175600	228874674	1926	1926	1926	1926	0
137	20230911	175500	228874674	1926	1926	1926	1926	0
138	20230911	175400	228874674	1926	1926	1926	1926	0
139	20230911	175300	228874674	1926	1926	1926	1926	0
140	20230911	175200	228874674	1926	1926	1926	1926	0
141	20230911	175100	228874674	1926	1926	1926	1926	0
142	20230911	175000	228874674	1926	1926	1926	1926	0
143	20230911	174900	228874674	1926	1926	1926	1926	0
144	20230911	174800	228874674	1926	1926	1926	1926	0
145	20230911	174700	228874674	1926	1926	1926	1926	0
146	20230911	174600	228874674	1926	1926	1926	1926	0
147	20230911	174500	228874674	1926	1926	1926	1926	0
148	20230911	174400	228874674	1926	1926	1926	1926	0
149	20230911	174300	228874674	1926	1926	1926	1926	0
150	20230911	174200	228874674	1926	1926	1926	1926	0
151	20230911	174100	228874674	1926	1926	1926	1926	0
152	20230911	174000	228874674	1926	1926	1926	1926	479
153	20230911	173900	228874674	1926	1926	1926	1926	0
154	20230911	173800	228874674	1926	1926	1926	1926	0
155	20230911	173700	228874674	1926	1926	1926	1926	0
156	20230911	173600	228874674	1926	1926	1926	1926	0
157	20230911	173500	228874674	1926	1926	1926	1926	0
158	20230911	173400	228874674	1926	1926	1926	1926	0
159	20230911	173300	228874674	1926	1926	1926	1926	0
160	20230911	173200	228874674	1926	1926	1926	1926	0
161	20230911	173100	228874674	1926	1926	1926	1926	0
162	20230911	173000	228874674	1926	1926	1926	1926	0
163	20230911	172900	228874674	1926	1926	1926	1926	0
164	20230911	172800	228874674	1926	1926	1926	1926	0
165	20230911	172700	228874674	1926	1926	1926	1926	0
166	20230911	172600	228874674	1926	1926	1926	1926	0
167	20230911	172500	228874674	1926	1926	1926	1926	0
168	20230911	172400	228874674	1926	1926	1926	1926	0
169	20230911	172300	228874674	1926	1926	1926	1926	0
170	20230911	172200	228874674	1926	1926	1926	1926	0
171	20230911	172100	228874674	1926	1926	1926	1926	0
172	20230911	172000	228874674	1926	1926	1926	1926	0
173	20230911	171900	228874674	1926	1926	1926	1926	0
174	20230911	171800	228874674	1926	1926	1926	1926	0
175	20230911	171700	228874674	1926	1926	1926	1926	0
176	20230911	171600	228874674	1926	1926	1926	1926	0
177	20230911	171500	228874674	1926	1926	1926	1926	0
178	20230911	171400	228874674	1926	1926	1926	1926	0
179	20230911	171300	228874674	1926	1926	1926	1926	0
180	20230911	171200	228874674	1926	1926	1926	1926	0
181	20230911	171100	228874674	1926	1926	1926	1926	0
182	20230911	171000	228874674	1926	1926	1926	1926	479
183	20230911	170900	228874674	1926	1926	1926	1926	0
184	20230911	170800	228874674	1926	1926	1926	1926	0
185	20230911	170700	228874674	1926	1926	1926	1926	0
186	20230911	170600	228874674	1926	1926	1926	1926	0
187	20230911	170500	228874674	1926	1926	1926	1926	0
188	20230911	170400	228874674	1926	1926	1926	1926	0
189	20230911	170300	228874674	1926	1926	1926	1926	0
190	20230911	170200	228874674	1926	1926	1926	1926	0
191	20230911	170100	228874674	1926	1926	1926	1926	0
192	20230911	170000	228874674	1926	1926	1926	1926	0
193	20230911	165900	228874674	1926	1926	1926	1926	0
194	20230911	165800	228874674	1926	1926	1926	1926	0
195	20230911	165700	228874674	1926	1926	1926	1926	0
196	20230911	165600	228874674	1926	1926	1926	1926	0
197	20230911	165500	228874674	1926	1926	1926	1926	0
198	20230911	165400	228874674	1926	1926	1926	1926	0
199	20230911	165300	228874674	1926	1926	1926	1926	0
200	20230911	165200	228874674	1926	1926	1926	1926	0
201	20230911	165100	228874674	1926	1926	1926	1926	0
202	20230911	165000	228874674	1926	1926	1926	1926	0
203	20230911	164900	228874674	1926	1926	1926	1926	0
204	20230911	164800	228874674	1926	1926	1926	1926	0
205	20230911	164700	228874674	1926	1926	1926	1926	0
206	20230911	164600	228874674	1926	1926	1926	1926	0
207	20230911	164500	228874674	1926	1926	1926	1926	0
208	20230911	164400	228874674	1926	1926	1926	1926	0
209	20230911	164300	228874674	1926	1926	1926	1926	0
210	20230911	164200	228874674	1926	1926	1926	1926	0
211	20230911	164100	228874674	1926	1926	1926	1926	0
212	20230911	164000	228874674	1926	1926	1926	1926	479
213	20230911	163900	228874674	1926	1926	1926	1926	0
214	20230911	163800	228874674	1926	1926	1926	1926	0
215	20230911	163700	228874674	1926	1926	1926	1926	0
216	20230911	163600	228874674	1926	1926	1926	1926	0
217	20230911	163500	228874674	1926	1926	1926	1926	0
218	20230911	163400	228874674	1926	1926	1926	1926	0
219	20230911	163300	228874674	1926	1926	1926	1926	0
220	20230911	163200	228874674	1926	1926	1926	1926	0
221	20230911	163100	228874674	1926	1926	1926	1926	0
222	20230911	163000	228874674	1926	1926	1926	1926	0
223	20230911	162900	228874674	1926	1926	1926	1926	0
224	20230911	162800	228874674	1926	1926	1926	1926	0
225	20230911	162700	228874674	1926	1926	1926	1926	0
226	20230911	162600	228874674	1926	1926	1926	1926	0
227	20230911	162500	228874674	1926	1926	1926	1926	0
228	20230911	162400	228874674	1926	1926	1926	1926	0
229	20230911	162300	228874674	1926	1926	1926	1926	0
230	20230911	162200	228874674	1926	1926	1926	1926	0
231	20230911	162100	228874674	1926	1926	1926	1926	0
232	20230911	162000	228874674	1926	1926	1926	1926	0
233	20230911	161900	228874674	1926	1926	1926	1926	0
234	20230911	161800	228874674	1926	1926	1926	1926	0
235	20230911	161700	228874674	1926	1926	1926	1926	0
236	20230911	161600	228874674	1926	1926	1926	1926	0
237	20230911	161500	228874674	1926	1926	1926	1926	0
238	20230911	161400	228874674	1926	1926	1926	1926	0
239	20230911	161300	228874674	1926	1926	1926	1926	0
240	20230911	161200	228874674	1926	1926	1926	1926	0
241	20230911	161100	228874674	1926	1926	1926	1926	0
242	20230911	161000	228874674	1926	1926	1926	1926	479
243	20230911	160900	228874674	1926	1926	1926	1926	0
244	20230911	160800	228874674	1926	1926	1926	1926	0
245	20230911	160700	228874674	1926	1926	1926	1926	0
246	20230911	160600	228874674	1926	1926	1926	1926	0
247	20230911	160500	228874674	1926	1926	1926	1926	0
248	20230911	160400	228874674	1926	1926	1926	1926	0
249	20230911	160300	228874674	1926	1926	1926	1926	0
250	20230911	160200	228874674	1926	1926	1926	1926	0
251	20230911	160100	228874674	1926	1926	1926	1926	0
252	20230911	160000	228874674	1926	1926	1926	1926	0
253	20230911	155900	228874674	1926	1926	1926	1926	0
254	20230911	155800	228874674	1926	1926	1926	1926	0
255	20230911	155700	228874674	1926	1926	1926	1926	0
256	20230911	155600	228874674	1926	1926	1926	1926	0
257	20230911	155500	228874674	1926	1926	1926	1926	0
258	20230911	155400	228874674	1926	1926	1926	1926	0
259	20230911	155300	228874674	1926	1926	1926	1926	0
260	20230911	155200	228874674	1926	1926	1926	1926	0
261	20230911	155100	228874674	1926	1926	1926	1926	0
262	20230911	155000	228874674	1926	1926	1926	1926	0
263	20230911	154900	228874674	1926	1926	1926	1926	0
264	20230911	154800	228874674	1926	1926	1926	1926	0
265	20230911	154700	228874674	1926	1926	1926	1926	0
266	20230911	154600	228874674	1926	1926	1926	1926	0
267	20230911	154500	228874674	1926	1926	1926	1926	0
268	20230911	154400	228874674	1926	1926	1926	1926	0
269	20230911	154300	228874674	1926	1926	1926	1926	0
270	20230911	154200	228874674	1926	1926	1926	1926	0
271	20230911	154100	228874674	1926	1926	1926	1926	0
272	20230911	154000	228874674	1926	1926	1926	1926	479
273	20230911	153900	228874674	1926	1926	1926	1926	0
274	20230911	153800	228874674	1926	1926	1926	1926	0
275	20230911	153700	228874674	1926	1926	1926	1926	0
276	20230911	153600	228874674	1926	1926	1926	1926	0
277	20230911	153500	228874674	1926	1926	1926	1926	0
278	20230911	153400	228874674	1926	1926	1926	1926	0
279	20230911	153300	228874674	1926	1926	1926	1926	0
280	20230911	153200	228874674	1926	1926	1926	1926	0
281	20230911	153100	228874674	1926	1926	1926	1926	0
282	20230911	153000	228874674	1926	1926	1926	1926	479
283	20230911	152900	227952120	1925	1925	1925	1925	0
284	20230911	152800	227952120	1925	1925	1925	1925	0
285	20230911	152700	227952120	1925	1925	1925	1925	0
286	20230911	152600	227952120	1925	1925	1925	1925	0
287	20230911	152500	227952120	1925	1925	1925	1925	0
288	20230911	152400	227952120	1925	1925	1925	1925	0
289	20230911	152300	227952120	1925	1925	1925	1925	0
290	20230911	152200	227952120	1925	1925	1925	1925	0
291	20230911	152100	227952120	1925	1925	1925	1925	0
292	20230911	152000	227952120	1925	1925	1925	1925	0
293	20230911	151900	227952120	1925	1925	1926	1925	227
294	20230911	151800	227515134	1925	1926	1926	1925	444
295	20230911	151700	226660284	1925	1925	1925	1925	364
296	20230911	151600	225959584	1925	1927	1927	1925	41
297	20230911	151500	225880603	1927	1927	1927	1927	962
298	20230911	151400	224026829	1925	1925	1925	1925	1073
299	20230911	151300	221961304	1925	1927	1927	1925	45
300	20230911	151200	221874677	1925	1926	1926	1925	274
301	20230911	151100	221347152	1927	1927	1927	1925	17
302	20230911	151000	221314423	1925	1925	1925	1925	50
303	20230911	150900	221218173	1925	1927	1927	1925	464
304	20230911	150800	220324965	1927	1927	1927	1927	0
305	20230911	150700	220324965	1927	1926	1927	1926	510
306	20230911	150600	219342506	1926	1927	1927	1926	60
307	20230911	150500	219226896	1927	1925	1927	1925	14
308	20230911	150400	219199944	1925	1925	1925	1925	74
309	20230911	150300	219057494	1927	1925	1927	1925	16
310	20230911	150200	219026692	1924	1925	1925	1924	1733
311	20230911	150100	215690742	1924	1926	1926	1924	7043
312	20230911	150000	202134215	1925	1925	1925	1925	73
313	20230911	145900	201993690	1925	1926	1926	1925	202
314	20230911	145800	201604766	1925	1925	1925	1925	316
315	20230911	145700	200996466	1925	1926	1926	1925	89
316	20230911	145600	200825126	1925	1925	1925	1925	51
317	20230911	145500	200726951	1926	1926	1926	1926	63
318	20230911	145400	200605613	1926	1926	1926	1926	0
319	20230911	145300	200605613	1926	1927	1927	1926	751
320	20230911	145200	199159186	1926	1926	1926	1926	1327
321	20230911	145100	196603384	1926	1927	1927	1926	2420
322	20230911	145000	191942463	1926	1926	1926	1926	205
323	20230911	144900	191547633	1927	1927	1927	1927	0
324	20230911	144800	191547633	1927	1927	1927	1927	25
325	20230911	144700	191499458	1928	1927	1928	1926	801
326	20230911	144600	189956714	1927	1927	1927	1927	0
327	20230911	144500	189956714	1927	1928	1928	1927	485
328	20230911	144400	189022118	1927	1927	1927	1927	711
329	20230911	144300	187652021	1928	1926	1928	1926	324
330	20230911	144200	187027746	1927	1927	1927	1927	1016
331	20230911	144100	185069914	1927	1927	1927	1927	1
332	20230911	144000	185067987	1926	1926	1926	1926	74
333	20230911	143900	184925463	1926	1927	1927	1926	358
334	20230911	143800	184235949	1926	1926	1926	1926	74
335	20230911	143700	184093425	1927	1928	1928	1927	2381
336	20230911	143600	179505237	1927	1927	1927	1927	200
337	20230911	143500	179119837	1927	1928	1928	1927	146
338	20230911	143400	178838494	1927	1927	1927	1927	18
339	20230911	143300	178803808	1927	1928	1928	1927	74
340	20230911	143200	178661209	1928	1928	1928	1928	2
341	20230911	143100	178657353	1928	1928	1928	1928	1
342	20230911	143000	178655425	1928	1928	1928	1928	440
343	20230911	142900	177807105	1928	1928	1928	1928	1
344	20230911	142800	177805177	1927	1927	1928	1927	219
345	20230911	142700	177383159	1928	1928	1928	1928	1
346	20230911	142600	177381231	1927	1927	1927	1927	138
347	20230911	142500	177115305	1928	1928	1928	1928	1
348	20230911	142400	177113377	1927	1927	1927	1927	0
349	20230911	142300	177113377	1927	1928	1928	1927	78
350	20230911	142200	176963068	1928	1928	1928	1928	0
351	20230911	142100	176963068	1928	1928	1928	1928	5
352	20230911	142000	176953428	1929	1928	1929	1928	6
353	20230911	141900	176941856	1929	1928	1929	1928	138
354	20230911	141800	176675791	1929	1929	1929	1929	10
355	20230911	141700	176656501	1929	1929	1929	1929	1
356	20230911	141600	176654572	1928	1928	1928	1928	73
357	20230911	141500	176513828	1928	1928	1929	1928	534
358	20230911	141400	175484275	1930	1930	1930	1930	0
359	20230911	141300	175484275	1930	1929	1930	1929	2094
360	20230911	141200	171444940	1929	1929	1929	1929	0
361	20230911	141100	171444940	1929	1930	1930	1929	85
362	20230911	141000	171280965	1930	1929	1930	1929	34
363	20230911	140900	171215378	1929	1929	1929	1929	74
364	20230911	140800	171072632	1930	1930	1930	1930	12
365	20230911	140700	171049472	1930	1929	1930	1929	223
366	20230911	140600	170619155	1929	1929	1929	1929	0
367	20230911	140500	170619155	1929	1929	1929	1929	341
368	20230911	140400	169961366	1929	1929	1929	1929	2
369	20230911	140300	169957508	1930	1930	1930	1930	1
370	20230911	140200	169955578	1929	1929	1929	1929	74
371	20230911	140100	169812832	1930	1930	1930	1930	19
372	20230911	140000	169776162	1930	1930	1930	1930	18
373	20230911	135900	169741422	1930	1931	1931	1930	14
374	20230911	135800	169714392	1931	1931	1931	1931	1
375	20230911	135700	169712461	1930	1931	1931	1930	274
376	20230911	135600	169183441	1931	1930	1931	1930	7
377	20230911	135500	169169925	1930	1929	1930	1929	654
378	20230911	135400	167907778	1929	1929	1929	1929	506
379	20230911	135300	166931704	1928	1929	1929	1928	4
380	20230911	135200	166923991	1929	1928	1929	1928	76
381	20230911	135100	166777462	1929	1929	1929	1929	1
382	20230911	135000	166775533	1928	1928	1928	1928	107
383	20230911	134900	166569237	1929	1929	1929	1929	1
384	20230911	134800	166567308	1929	1929	1929	1929	5
385	20230911	134700	166557663	1929	1929	1929	1928	77
386	20230911	134600	166409205	1929	1929	1929	1929	0
387	20230911	134500	166409205	1929	1929	1929	1928	277
388	20230911	134400	165875146	1928	1928	1928	1928	119
389	20230911	134300	165645714	1929	1929	1929	1929	58
390	20230911	134200	165533832	1929	1928	1929	1928	449
391	20230911	134100	164668159	1928	1927	1928	1927	5
392	20230911	134000	164658523	1927	1927	1927	1927	70
393	20230911	133900	164523633	1928	1928	1928	1928	153
394	20230911	133800	164228649	1927	1927	1927	1927	74
395	20230911	133700	164086051	1928	1928	1928	1928	102
396	20230911	133600	163889395	1927	1927	1927	1927	25
397	20230911	133500	163841220	1927	1928	1928	1927	50
398	20230911	133400	163744869	1928	1928	1928	1928	0
399	20230911	133300	163744869	1928	1928	1928	1928	31
400	20230911	133200	163685101	1929	1929	1929	1929	0
401	20230911	133100	163685101	1929	1928	1929	1928	72
402	20230911	133000	163546284	1928	1928	1928	1928	18
403	20230911	132900	163511580	1927	1927	1927	1927	151
404	20230911	132800	163220603	1926	1927	1927	1926	147
405	20230911	132700	162937480	1927	1927	1927	1927	44
406	20230911	132600	162852692	1926	1926	1926	1926	0
407	20230911	132500	162852692	1926	1928	1928	1926	2
408	20230911	132400	162848838	1927	1927	1927	1927	0
409	20230911	132300	162848838	1927	1928	1929	1927	278
410	20230911	132200	162313027	1928	1928	1928	1928	10
411	20230911	132100	162293747	1928	1927	1928	1927	95
412	20230911	132000	162110662	1928	1928	1928	1928	0
413	20230911	131900	162110662	1928	1928	1928	1928	1
414	20230911	131800	162108734	1929	1926	1929	1926	261
415	20230911	131700	161605840	1926	1926	1926	1926	601
416	20230911	131600	160448314	1926	1926	1926	1926	2
417	20230911	131500	160444462	1926	1924	1926	1924	1589
418	20230911	131400	157385653	1925	1924	1925	1924	492
419	20230911	131300	156439044	1924	1925	1925	1924	505
420	20230911	131200	155467419	1924	1924	1924	1924	61
421	20230911	131100	155350055	1925	1926	1926	1925	3029
422	20230911	131000	149518150	1926	1927	1927	1926	1100
423	20230911	130900	147398451	1928	1928	1928	1927	401
424	20230911	130800	146625707	1928	1928	1928	1928	34
425	20230911	130700	146560155	1928	1928	1928	1928	1
426	20230911	130600	146558227	1927	1928	1928	1927	84
427	20230911	130500	146396349	1928	1928	1928	1928	1
428	20230911	130400	146394421	1928	1928	1928	1928	57
429	20230911	130300	146284525	1929	1929	1929	1929	1
430	20230911	130200	146282596	1929	1929	1929	1929	1
431	20230911	130100	146280667	1928	1929	1929	1928	147
432	20230911	130000	145997249	1929	1929	1929	1929	1
433	20230911	125900	145995320	1928	1928	1928	1928	226
434	20230911	125800	145559592	1929	1928	1929	1928	693
435	20230911	125700	144223487	1928	1928	1928	1928	519
436	20230911	125600	143222855	1929	1929	1929	1929	650
437	20230911	125500	141969005	1930	1930	1930	1930	0
438	20230911	125400	141969005	1930	1930	1930	1930	10
439	20230911	125300	141949705	1930	1930	1930	1930	1089
440	20230911	125200	139847935	1930	1930	1930	1930	74
441	20230911	125100	139705115	1930	1930	1930	1930	0
442	20230911	125000	139705115	1930	1930	1930	1930	0
443	20230911	124900	139705115	1930	1930	1930	1930	195
444	20230911	124800	139328765	1930	1930	1930	1930	0
445	20230911	124700	139328765	1930	1930	1930	1930	73
446	20230911	124600	139187875	1932	1932	1932	1932	1
447	20230911	124500	139185943	1930	1931	1932	1930	376
448	20230911	124400	138460161	1932	1932	1932	1932	0
449	20230911	124300	138460161	1932	1931	1932	1931	913
450	20230911	124200	136697157	1930	1930	1930	1930	498
451	20230911	124100	135736017	1931	1931	1931	1931	0
452	20230911	124000	135736017	1931	1930	1931	1930	76
453	20230911	123900	135589335	1931	1931	1931	1930	285
454	20230911	123800	135039273	1930	1930	1930	1930	237
455	20230911	123700	134581863	1930	1930	1930	1930	0
456	20230911	123600	134581863	1930	1930	1930	1930	0
457	20230911	123500	134581863	1930	1932	1932	1930	4107
458	20230911	123400	126648082	1933	1933	1933	1933	200
459	20230911	123300	126261482	1933	1933	1933	1933	0
460	20230911	123200	126261482	1933	1933	1933	1932	6206
461	20230911	123100	114265360	1933	1933	1933	1933	814
462	20230911	123000	112691898	1933	1933	1933	1933	144
463	20230911	122900	112413546	1935	1935	1935	1935	0
464	20230911	122800	112413546	1935	1935	1935	1935	72
465	20230911	122700	112274226	1936	1936	1936	1936	31
466	20230911	122600	112214210	1935	1935	1935	1935	231
467	20230911	122500	111767225	1934	1934	1934	1934	75
468	20230911	122400	111622175	1934	1934	1934	1934	30
469	20230911	122300	111564155	1934	1934	1934	1934	144
470	20230911	122200	111285659	1934	1934	1934	1934	26
471	20230911	122100	111235375	1934	1934	1934	1934	0
472	20230911	122000	111235375	1934	1933	1934	1933	301
473	20230911	121900	110653495	1932	1932	1932	1932	122
474	20230911	121800	110417791	1932	1933	1933	1932	90
475	20230911	121700	110243896	1932	1932	1932	1932	0
476	20230911	121600	110243896	1932	1932	1932	1932	74
477	20230911	121500	110100928	1933	1933	1933	1933	0
478	20230911	121400	110100928	1933	1933	1933	1933	50
479	20230911	121300	110004278	1932	1932	1932	1932	85
480	20230911	121200	109840058	1932	1932	1932	1932	0
481	20230911	121100	109840058	1932	1932	1932	1932	73
482	20230911	121000	109699022	1933	1933	1933	1933	57
483	20230911	120900	109588841	1933	1933	1933	1933	1
484	20230911	120800	109586908	1932	1932	1932	1932	74
485	20230911	120700	109443940	1932	1932	1932	1932	0
486	20230911	120600	109443940	1932	1932	1932	1932	75
487	20230911	120500	109299040	1932	1932	1932	1932	119
488	20230911	120400	109069132	1932	1932	1932	1932	0
489	20230911	120300	109069132	1932	1932	1932	1932	74
490	20230911	120200	108926164	1932	1932	1932	1932	0
491	20230911	120100	108926164	1932	1932	1932	1932	74
492	20230911	120000	108783196	1933	1933	1933	1933	0
493	20230911	115900	108783196	1933	1932	1933	1932	161
494	20230911	115800	108472057	1933	1932	1933	1932	223
495	20230911	115700	108041219	1932	1932	1932	1932	0
496	20230911	115600	108041219	1932	1932	1932	1932	74
497	20230911	115500	107898251	1932	1932	1932	1932	0
498	20230911	115400	107898251	1932	1932	1932	1932	74
499	20230911	115300	107755283	1933	1933	1933	1933	0
500	20230911	115200	107755283	1933	1933	1933	1933	3
501	20230911	115100	107749484	1932	1932	1932	1932	74
502	20230911	115000	107606516	1932	1932	1932	1932	10
503	20230911	114900	107587196	1932	1932	1932	1932	74
504	20230911	114800	107444228	1932	1932	1932	1932	0
505	20230911	114700	107444228	1932	1932	1932	1932	150
506	20230911	114600	107154428	1932	1932	1932	1932	0
507	20230911	114500	107154428	1932	1932	1932	1932	0
508	20230911	114400	107154428	1932	1932	1932	1932	193
509	20230911	114300	106781552	1932	1932	1932	1932	0
510	20230911	114200	106781552	1932	1932	1932	1932	71
511	20230911	114100	106644380	1934	1934	1934	1934	0
512	20230911	114000	106644380	1934	1933	1934	1932	331
513	20230911	113900	106004769	1933	1933	1933	1933	74
514	20230911	113800	105861727	1934	1934	1934	1934	0
515	20230911	113700	105861727	1934	1935	1935	1934	3
516	20230911	113600	105855924	1935	1935	1935	1935	16
517	20230911	113500	105824964	1933	1933	1933	1933	129
518	20230911	113400	105575607	1934	1933	1934	1933	18
519	20230911	113300	105540812	1933	1933	1933	1933	0
520	20230911	113200	105540812	1933	1933	1933	1933	74
521	20230911	113100	105397770	1934	1934	1934	1934	0
522	20230911	113000	105397770	1934	1934	1934	1934	59
523	20230911	112900	105283664	1934	1934	1934	1934	111
524	20230911	112800	105068990	1934	1934	1934	1934	0
525	20230911	112700	105068990	1934	1934	1934	1934	147
526	20230911	112600	104784692	1934	1934	1934	1934	0
527	20230911	112500	104784692	1934	1934	1934	1934	86
528	20230911	112400	104618368	1934	1934	1934	1934	300
529	20230911	112300	104038168	1935	1935	1935	1935	1
530	20230911	112200	104036233	1933	1933	1933	1933	0
531	20230911	112100	104036233	1933	1933	1933	1933	117
532	20230911	112000	103810072	1932	1932	1932	1932	74
533	20230911	111900	103667104	1932	1932	1933	1932	26
534	20230911	111800	103616871	1932	1932	1932	1932	49
535	20230911	111700	103522203	1933	1933	1933	1933	10
536	20230911	111600	103502873	1931	1932	1932	1931	79
537	20230911	111500	103350252	1931	1932	1932	1931	76
538	20230911	111400	103203495	1932	1932	1932	1932	1
539	20230911	111300	103201563	1933	1933	1933	1933	0
540	20230911	111200	103201563	1933	1931	1933	1931	121
541	20230911	111100	102967910	1930	1930	1930	1930	157
542	20230911	111000	102664900	1929	1929	1929	1929	149
543	20230911	110900	102377479	1929	1929	1929	1929	0
544	20230911	110800	102377479	1929	1929	1929	1929	73
545	20230911	110700	102236662	1929	1929	1929	1929	0
546	20230911	110600	102236662	1929	1929	1929	1929	52
547	20230911	110500	102136354	1931	1929	1931	1929	4
548	20230911	110400	102128636	1929	1930	1930	1929	500
549	20230911	110300	101163885	1930	1931	1931	1930	170
550	20230911	110200	100835765	1931	1931	1931	1931	0
551	20230911	110100	100835765	1931	1931	1931	1931	0
552	20230911	110000	100835765	1931	1930	1931	1929	114
553	20230911	105900	100615787	1933	1933	1933	1933	0
554	20230911	105800	100615787	1933	1933	1933	1933	0
555	20230911	105700	100615787	1933	1932	1933	1932	200
556	20230911	105600	100229334	1930	1930	1930	1930	151
557	20230911	105500	99937904	1930	1928	1930	1928	2
558	20230911	105400	99934046	1928	1929	1929	1928	122
559	20230911	105300	99698730	1929	1929	1929	1929	100
560	20230911	105200	99505830	1929	1929	1929	1929	20
561	20230911	105100	99467250	1928	1928	1928	1928	74
562	20230911	105000	99324578	1929	1929	1929	1929	102
563	20230911	104900	99127820	1929	1929	1929	1927	608
564	20230911	104800	97955830	1929	1929	1929	1929	271
565	20230911	104700	97433071	1929	1929	1929	1929	0
566	20230911	104600	97433071	1929	1930	1930	1929	79
567	20230911	104500	97280675	1929	1928	1929	1928	786
568	20230911	104400	95765192	1930	1930	1930	1930	0
569	20230911	104300	95765192	1930	1930	1930	1930	2
570	20230911	104200	95761332	1929	1929	1929	1929	28
571	20230911	104100	95707320	1929	1930	1930	1929	245
572	20230911	104000	95234515	1930	1930	1930	1930	16
573	20230911	103900	95203635	1930	1929	1930	1929	324
574	20230911	103800	94578624	1929	1929	1929	1929	0
575	20230911	103700	94578624	1929	1930	1930	1929	312
576	20230911	103600	93976710	1930	1931	1931	1930	787
577	20230911	103500	92457774	1931	1931	1931	1930	158
578	20230911	103400	92152704	1930	1930	1930	1930	74
579	20230911	103300	92009884	1930	1930	1930	1930	0
580	20230911	103200	92009884	1930	1930	1930	1930	74
581	20230911	103100	91867064	1931	1931	1931	1930	14
582	20230911	103000	91840032	1930	1930	1930	1930	0
583	20230911	102900	91840032	1930	1931	1931	1930	628
584	20230911	102800	90627438	1930	1930	1930	1930	0
585	20230911	102700	90627438	1930	1930	1930	1930	75
586	20230911	102600	90482688	1930	1931	1931	1930	651
587	20230911	102500	89226038	1932	1932	1932	1932	155
588	20230911	102400	88926578	1931	1931	1931	1931	30
589	20230911	102300	88868648	1933	1932	1933	1932	885
590	20230911	102200	87158755	1932	1932	1932	1932	469
591	20230911	102100	86252647	1933	1933	1933	1933	114
592	20230911	102000	86032285	1933	1935	1935	1933	348
593	20230911	101900	85359391	1935	1935	1935	1935	82
594	20230911	101800	85200721	1935	1935	1935	1935	92
595	20230911	101700	85022701	1933	1933	1933	1933	75
596	20230911	101600	84877726	1937	1937	1937	1937	0
597	20230911	101500	84877726	1937	1937	1937	1937	0
598	20230911	101400	84877726	1937	1937	1937	1937	0
599	20230911	101300	84877726	1937	1937	1937	1937	0
600	20230911	101200	84877726	1937	1936	1937	1936	76
601	20230911	101100	84730529	1935	1934	1935	1934	61
602	20230911	101000	84612538	1933	1933	1933	1933	74
603	20230911	100900	84469496	1934	1933	1934	1931	609
604	20230911	100800	83292405	1934	1938	1938	1934	2878
605	20230911	100700	77721172	1939	1939	1939	1939	75
606	20230911	100600	77575747	1939	1939	1939	1939	46
607	20230911	100500	77486553	1939	1939	1939	1937	12
608	20230911	100400	77463287	1939	1939	1939	1939	418
609	20230911	100300	76652785	1939	1939	1939	1939	512
610	20230911	100200	75660017	1939	1939	1939	1939	0
611	20230911	100100	75660017	1939	1938	1939	1938	266
612	20230911	100000	75144452	1937	1938	1938	1937	95
613	20230911	095900	74960417	1938	1938	1938	1938	0
614	20230911	095800	74960417	1938	1939	1939	1938	922
615	20230911	095700	73173082	1939	1939	1939	1939	1111
616	20230911	095600	71018853	1939	1939	1939	1939	144
617	20230911	095500	70739637	1939	1939	1939	1939	0
618	20230911	095400	70739637	1939	1939	1939	1939	0
619	20230911	095300	70739637	1939	1940	1940	1939	149
620	20230911	095200	70450725	1941	1941	1941	1941	5
621	20230911	095100	70441020	1941	1941	1941	1941	11
622	20230911	095000	70419669	1941	1941	1941	1941	31
623	20230911	094900	70359498	1943	1943	1943	1943	0
624	20230911	094800	70359498	1943	1943	1943	1943	0
625	20230911	094700	70359498	1943	1942	1943	1940	601
626	20230911	094600	69192994	1942	1939	1942	1939	1226
627	20230911	094500	66814505	1938	1938	1938	1938	196
628	20230911	094400	66434657	1938	1938	1938	1938	20
629	20230911	094300	66395897	1939	1939	1939	1939	0
630	20230911	094200	66395897	1939	1939	1939	1939	10
631	20230911	094100	66376507	1938	1938	1938	1938	136
632	20230911	094000	66112939	1939	1939	1939	1939	51
633	20230911	093900	66014050	1939	1939	1939	1939	2
634	20230911	093800	66010172	1940	1940	1941	1940	11
635	20230911	093700	65988831	1940	1944	1944	1940	4858
636	20230911	093600	56549395	1944	1947	1947	1944	1072
637	20230911	093500	54465414	1947	1947	1947	1947	1
638	20230911	093400	54463467	1947	1946	1947	1944	3591
639	20230911	093300	47479250	1945	1945	1946	1945	47
640	20230911	093200	47387821	1946	1945	1946	1945	416
641	20230911	093100	46578649	1945	1945	1946	1945	79
642	20230911	093000	46424944	1945	1944	1949	1944	2586
643	20230911	092900	41390306	1942	1942	1945	1942	1069
644	20230911	092800	39313836	1942	1931	1942	1931	7434
645	20230911	092700	24902157	1931	1929	1931	1928	968
646	20230911	092600	23033918	1929	1929	1929	1929	234
647	20230911	092500	22582532	1929	1929	1929	1929	37
648	20230911	092400	22511159	1929	1929	1929	1929	49
649	20230911	092300	22416638	1931	1931	1931	1931	200
650	20230911	092200	22030438	1931	1930	1931	1930	412
651	20230911	092100	21235264	1931	1931	1931	1931	0
652	20230911	092000	21235264	1931	1931	1931	1931	20
653	20230911	091900	21196644	1931	1931	1931	1931	133
654	20230911	091800	20939821	1930	1926	1930	1926	211
655	20230911	091700	20532715	1926	1927	1927	1926	175
656	20230911	091600	20195589	1931	1931	1931	1931	134
657	20230911	091500	19936835	1931	1931	1931	1931	0
658	20230911	091400	19936835	1931	1931	1931	1931	1
659	20230911	091300	19934904	1924	1926	1926	1924	4238
660	20230911	091200	11775709	1927	1933	1933	1927	912
661	20230911	091100	10014963	1933	1938	1938	1933	101
662	20230911	091000	9819711	1938	1938	1938	1938	301
663	20230911	090900	9236373	1938	1937	1938	1937	512
664	20230911	090800	8244589	1937	1936	1937	1936	365
665	20230911	090700	7537943	1936	1936	1936	1936	1500
666	20230911	090600	4633943	1926	1926	1926	1926	0
667	20230911	090500	4633943	1926	1927	1927	1926	226
668	20230911	090400	4198596	1937	1926	1937	1925	201
669	20230911	090300	3811579	1925	1925	1925	1925	1
670	20230911	090200	3809654	1924	1924	1924	1924	0
671	20230911	090100	3809654	1924	1923	1924	1923	94
672	20230911	090000	3628835	1923	1921	1923	1921	1889