KissMeData/289080/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203200	86884075	1959	1959	1959	1959	1186
3	20230905	203100	86884075	1959	1959	1959	1959	0
4	20230905	203000	86884075	1959	1959	1959	1959	0
5	20230905	202900	86884075	1959	1959	1959	1959	0
6	20230905	202800	86884075	1959	1959	1959	1959	0
7	20230905	202700	86884075	1959	1959	1959	1959	0
8	20230905	202600	86884075	1959	1959	1959	1959	0
9	20230905	202500	86884075	1959	1959	1959	1959	0
10	20230905	202400	86884075	1959	1959	1959	1959	0
11	20230905	202300	86884075	1959	1959	1959	1959	0
12	20230905	202200	86884075	1959	1959	1959	1959	0
13	20230905	202100	86884075	1959	1959	1959	1959	0
14	20230905	202000	86884075	1959	1959	1959	1959	0
15	20230905	201900	86884075	1959	1959	1959	1959	0
16	20230905	201800	86884075	1959	1959	1959	1959	0
17	20230905	201700	86884075	1959	1959	1959	1959	0
18	20230905	201600	86884075	1959	1959	1959	1959	0
19	20230905	201500	86884075	1959	1959	1959	1959	0
20	20230905	201400	86884075	1959	1959	1959	1959	0
21	20230905	201300	86884075	1959	1959	1959	1959	0
22	20230905	201200	86884075	1959	1959	1959	1959	0
23	20230905	201100	86884075	1959	1959	1959	1959	0
24	20230905	201000	86884075	1959	1959	1959	1959	0
25	20230905	200900	86884075	1959	1959	1959	1959	0
26	20230905	200800	86884075	1959	1959	1959	1959	0
27	20230905	200700	86884075	1959	1959	1959	1959	0
28	20230905	200600	86884075	1959	1959	1959	1959	0
29	20230905	200500	86884075	1959	1959	1959	1959	0
30	20230905	200400	86884075	1959	1959	1959	1959	0
31	20230905	200300	86884075	1959	1959	1959	1959	0
32	20230905	200200	86884075	1959	1959	1959	1959	1186
33	20230905	200100	86884075	1959	1959	1959	1959	0
34	20230905	200000	86884075	1959	1959	1959	1959	0
35	20230905	195900	86884075	1959	1959	1959	1959	0
36	20230905	195800	86884075	1959	1959	1959	1959	0
37	20230905	195700	86884075	1959	1959	1959	1959	0
38	20230905	195600	86884075	1959	1959	1959	1959	0
39	20230905	195500	86884075	1959	1959	1959	1959	0
40	20230905	195400	86884075	1959	1959	1959	1959	0
41	20230905	195300	86884075	1959	1959	1959	1959	0
42	20230905	195200	86884075	1959	1959	1959	1959	0
43	20230905	195100	86884075	1959	1959	1959	1959	0
44	20230905	195000	86884075	1959	1959	1959	1959	0
45	20230905	194900	86884075	1959	1959	1959	1959	0
46	20230905	194800	86884075	1959	1959	1959	1959	0
47	20230905	194700	86884075	1959	1959	1959	1959	0
48	20230905	194600	86884075	1959	1959	1959	1959	0
49	20230905	194500	86884075	1959	1959	1959	1959	0
50	20230905	194400	86884075	1959	1959	1959	1959	0
51	20230905	194300	86884075	1959	1959	1959	1959	0
52	20230905	194200	86884075	1959	1959	1959	1959	0
53	20230905	194100	86884075	1959	1959	1959	1959	0
54	20230905	194000	86884075	1959	1959	1959	1959	0
55	20230905	193900	86884075	1959	1959	1959	1959	0
56	20230905	193800	86884075	1959	1959	1959	1959	0
57	20230905	193700	86884075	1959	1959	1959	1959	0
58	20230905	193600	86884075	1959	1959	1959	1959	0
59	20230905	193500	86884075	1959	1959	1959	1959	0
60	20230905	193400	86884075	1959	1959	1959	1959	0
61	20230905	193300	86884075	1959	1959	1959	1959	0
62	20230905	193200	86884075	1959	1959	1959	1959	1186
63	20230905	193100	86884075	1959	1959	1959	1959	0
64	20230905	193000	86884075	1959	1959	1959	1959	0
65	20230905	192900	86884075	1959	1959	1959	1959	0
66	20230905	192800	86884075	1959	1959	1959	1959	0
67	20230905	192700	86884075	1959	1959	1959	1959	0
68	20230905	192600	86884075	1959	1959	1959	1959	0
69	20230905	192500	86884075	1959	1959	1959	1959	0
70	20230905	192400	86884075	1959	1959	1959	1959	0
71	20230905	192300	86884075	1959	1959	1959	1959	0
72	20230905	192200	86884075	1959	1959	1959	1959	0
73	20230905	192100	86884075	1959	1959	1959	1959	0
74	20230905	192000	86884075	1959	1959	1959	1959	0
75	20230905	191900	86884075	1959	1959	1959	1959	0
76	20230905	191800	86884075	1959	1959	1959	1959	0
77	20230905	191700	86884075	1959	1959	1959	1959	0
78	20230905	191600	86884075	1959	1959	1959	1959	0
79	20230905	191500	86884075	1959	1959	1959	1959	0
80	20230905	191400	86884075	1959	1959	1959	1959	0
81	20230905	191300	86884075	1959	1959	1959	1959	0
82	20230905	191200	86884075	1959	1959	1959	1959	0
83	20230905	191100	86884075	1959	1959	1959	1959	0
84	20230905	191000	86884075	1959	1959	1959	1959	0
85	20230905	190900	86884075	1959	1959	1959	1959	0
86	20230905	190800	86884075	1959	1959	1959	1959	0
87	20230905	190700	86884075	1959	1959	1959	1959	0
88	20230905	190600	86884075	1959	1959	1959	1959	0
89	20230905	190500	86884075	1959	1959	1959	1959	0
90	20230905	190400	86884075	1959	1959	1959	1959	0
91	20230905	190300	86884075	1959	1959	1959	1959	0
92	20230905	190200	86884075	1959	1959	1959	1959	1186
93	20230905	190100	86884075	1959	1959	1959	1959	0
94	20230905	190000	86884075	1959	1959	1959	1959	0
95	20230905	185900	86884075	1959	1959	1959	1959	0
96	20230905	185800	86884075	1959	1959	1959	1959	0
97	20230905	185700	86884075	1959	1959	1959	1959	0
98	20230905	185600	86884075	1959	1959	1959	1959	0
99	20230905	185500	86884075	1959	1959	1959	1959	0
100	20230905	185400	86884075	1959	1959	1959	1959	0
101	20230905	185300	86884075	1959	1959	1959	1959	0
102	20230905	185200	86884075	1959	1959	1959	1959	0
103	20230905	185100	86884075	1959	1959	1959	1959	0
104	20230905	185000	86884075	1959	1959	1959	1959	0
105	20230905	184900	86884075	1959	1959	1959	1959	0
106	20230905	184800	86884075	1959	1959	1959	1959	0
107	20230905	184700	86884075	1959	1959	1959	1959	0
108	20230905	184600	86884075	1959	1959	1959	1959	0
109	20230905	184500	86884075	1959	1959	1959	1959	0
110	20230905	184400	86884075	1959	1959	1959	1959	0
111	20230905	184300	86884075	1959	1959	1959	1959	0
112	20230905	184200	86884075	1959	1959	1959	1959	0
113	20230905	184100	86884075	1959	1959	1959	1959	0
114	20230905	184000	86884075	1959	1959	1959	1959	0
115	20230905	183900	86884075	1959	1959	1959	1959	0
116	20230905	183800	86884075	1959	1959	1959	1959	0
117	20230905	183700	86884075	1959	1959	1959	1959	0
118	20230905	183600	86884075	1959	1959	1959	1959	0
119	20230905	183500	86884075	1959	1959	1959	1959	0
120	20230905	183400	86884075	1959	1959	1959	1959	0
121	20230905	183300	86884075	1959	1959	1959	1959	0
122	20230905	183200	86884075	1959	1959	1959	1959	1186
123	20230905	183100	86884075	1959	1959	1959	1959	0
124	20230905	183000	86884075	1959	1959	1959	1959	0
125	20230905	182900	86884075	1959	1959	1959	1959	0
126	20230905	182800	86884075	1959	1959	1959	1959	0
127	20230905	182700	86884075	1959	1959	1959	1959	0
128	20230905	182600	86884075	1959	1959	1959	1959	0
129	20230905	182500	86884075	1959	1959	1959	1959	0
130	20230905	182400	86884075	1959	1959	1959	1959	0
131	20230905	182300	86884075	1959	1959	1959	1959	0
132	20230905	182200	86884075	1959	1959	1959	1959	0
133	20230905	182100	86884075	1959	1959	1959	1959	0
134	20230905	182000	86884075	1959	1959	1959	1959	0
135	20230905	181900	86884075	1959	1959	1959	1959	0
136	20230905	181800	86884075	1959	1959	1959	1959	0
137	20230905	181700	86884075	1959	1959	1959	1959	0
138	20230905	181600	86884075	1959	1959	1959	1959	0
139	20230905	181500	86884075	1959	1959	1959	1959	0
140	20230905	181400	86884075	1959	1959	1959	1959	0
141	20230905	181300	86884075	1959	1959	1959	1959	0
142	20230905	181200	86884075	1959	1959	1959	1959	0
143	20230905	181100	86884075	1959	1959	1959	1959	0
144	20230905	181000	86884075	1959	1959	1959	1959	0
145	20230905	180900	86884075	1959	1959	1959	1959	0
146	20230905	180800	86884075	1959	1959	1959	1959	0
147	20230905	180700	86884075	1959	1959	1959	1959	0
148	20230905	180600	86884075	1959	1959	1959	1959	0
149	20230905	180500	86884075	1959	1959	1959	1959	0
150	20230905	180400	86884075	1959	1959	1959	1959	0
151	20230905	180300	86884075	1959	1959	1959	1959	0
152	20230905	180200	86884075	1959	1959	1959	1959	1186
153	20230905	180100	86884075	1959	1959	1959	1959	0
154	20230905	180000	86884075	1959	1959	1959	1959	0
155	20230905	175900	86884075	1959	1959	1959	1959	0
156	20230905	175800	86884075	1959	1959	1959	1959	0
157	20230905	175700	86884075	1959	1959	1959	1959	0
158	20230905	175600	86884075	1959	1959	1959	1959	0
159	20230905	175500	86884075	1959	1959	1959	1959	0
160	20230905	175400	86884075	1959	1959	1959	1959	0
161	20230905	175300	86884075	1959	1959	1959	1959	0
162	20230905	175200	86884075	1959	1959	1959	1959	0
163	20230905	175100	86884075	1959	1959	1959	1959	0
164	20230905	175000	86884075	1959	1959	1959	1959	0
165	20230905	174900	86884075	1959	1959	1959	1959	0
166	20230905	174800	86884075	1959	1959	1959	1959	0
167	20230905	174700	86884075	1959	1959	1959	1959	0
168	20230905	174600	86884075	1959	1959	1959	1959	0
169	20230905	174500	86884075	1959	1959	1959	1959	0
170	20230905	174400	86884075	1959	1959	1959	1959	0
171	20230905	174300	86884075	1959	1959	1959	1959	0
172	20230905	174200	86884075	1959	1959	1959	1959	0
173	20230905	174100	86884075	1959	1959	1959	1959	0
174	20230905	174000	86884075	1959	1959	1959	1959	0
175	20230905	173900	86884075	1959	1959	1959	1959	0
176	20230905	173800	86884075	1959	1959	1959	1959	0
177	20230905	173700	86884075	1959	1959	1959	1959	0
178	20230905	173600	86884075	1959	1959	1959	1959	0
179	20230905	173500	86884075	1959	1959	1959	1959	0
180	20230905	173400	86884075	1959	1959	1959	1959	0
181	20230905	173300	86884075	1959	1959	1959	1959	0
182	20230905	173200	86884075	1959	1959	1959	1959	1186
183	20230905	173100	86884075	1959	1959	1959	1959	0
184	20230905	173000	86884075	1959	1959	1959	1959	0
185	20230905	172900	86884075	1959	1959	1959	1959	0
186	20230905	172800	86884075	1959	1959	1959	1959	0
187	20230905	172700	86884075	1959	1959	1959	1959	0
188	20230905	172600	86884075	1959	1959	1959	1959	0
189	20230905	172500	86884075	1959	1959	1959	1959	0
190	20230905	172400	86884075	1959	1959	1959	1959	0
191	20230905	172300	86884075	1959	1959	1959	1959	0
192	20230905	172200	86884075	1959	1959	1959	1959	0
193	20230905	172100	86884075	1959	1959	1959	1959	0
194	20230905	172000	86884075	1959	1959	1959	1959	0
195	20230905	171900	86884075	1959	1959	1959	1959	0
196	20230905	171800	86884075	1959	1959	1959	1959	0
197	20230905	171700	86884075	1959	1959	1959	1959	0
198	20230905	171600	86884075	1959	1959	1959	1959	0
199	20230905	171500	86884075	1959	1959	1959	1959	0
200	20230905	171400	86884075	1959	1959	1959	1959	0
201	20230905	171300	86884075	1959	1959	1959	1959	0
202	20230905	171200	86884075	1959	1959	1959	1959	0
203	20230905	171100	86884075	1959	1959	1959	1959	0
204	20230905	171000	86884075	1959	1959	1959	1959	0
205	20230905	170900	86884075	1959	1959	1959	1959	0
206	20230905	170800	86884075	1959	1959	1959	1959	0
207	20230905	170700	86884075	1959	1959	1959	1959	0
208	20230905	170600	86884075	1959	1959	1959	1959	0
209	20230905	170500	86884075	1959	1959	1959	1959	0
210	20230905	170400	86884075	1959	1959	1959	1959	0
211	20230905	170300	86884075	1959	1959	1959	1959	0
212	20230905	170200	86884075	1959	1959	1959	1959	1186
213	20230905	170100	86884075	1959	1959	1959	1959	0
214	20230905	170000	86884075	1959	1959	1959	1959	0
215	20230905	165900	86884075	1959	1959	1959	1959	0
216	20230905	165800	86884075	1959	1959	1959	1959	0
217	20230905	165700	86884075	1959	1959	1959	1959	0
218	20230905	165600	86884075	1959	1959	1959	1959	0
219	20230905	165500	86884075	1959	1959	1959	1959	0
220	20230905	165400	86884075	1959	1959	1959	1959	0
221	20230905	165300	86884075	1959	1959	1959	1959	0
222	20230905	165200	86884075	1959	1959	1959	1959	0
223	20230905	165100	86884075	1959	1959	1959	1959	0
224	20230905	165000	86884075	1959	1959	1959	1959	0
225	20230905	164900	86884075	1959	1959	1959	1959	0
226	20230905	164800	86884075	1959	1959	1959	1959	0
227	20230905	164700	86884075	1959	1959	1959	1959	0
228	20230905	164600	86884075	1959	1959	1959	1959	0
229	20230905	164500	86884075	1959	1959	1959	1959	0
230	20230905	164400	86884075	1959	1959	1959	1959	0
231	20230905	164300	86884075	1959	1959	1959	1959	0
232	20230905	164200	86884075	1959	1959	1959	1959	0
233	20230905	164100	86884075	1959	1959	1959	1959	0
234	20230905	164000	86884075	1959	1959	1959	1959	0
235	20230905	163900	86884075	1959	1959	1959	1959	0
236	20230905	163800	86884075	1959	1959	1959	1959	0
237	20230905	163700	86884075	1959	1959	1959	1959	0
238	20230905	163600	86884075	1959	1959	1959	1959	0
239	20230905	163500	86884075	1959	1959	1959	1959	0
240	20230905	163400	86884075	1959	1959	1959	1959	0
241	20230905	163300	86884075	1959	1959	1959	1959	0
242	20230905	163200	86884075	1959	1959	1959	1959	1186
243	20230905	163100	86884075	1959	1959	1959	1959	0
244	20230905	163000	86884075	1959	1959	1959	1959	0
245	20230905	162900	86884075	1959	1959	1959	1959	0
246	20230905	162800	86884075	1959	1959	1959	1959	0
247	20230905	162700	86884075	1959	1959	1959	1959	0
248	20230905	162600	86884075	1959	1959	1959	1959	0
249	20230905	162500	86884075	1959	1959	1959	1959	0
250	20230905	162400	86884075	1959	1959	1959	1959	0
251	20230905	162300	86884075	1959	1959	1959	1959	0
252	20230905	162200	86884075	1959	1959	1959	1959	0
253	20230905	162100	86884075	1959	1959	1959	1959	0
254	20230905	162000	86884075	1959	1959	1959	1959	0
255	20230905	161900	86884075	1959	1959	1959	1959	0
256	20230905	161800	86884075	1959	1959	1959	1959	0
257	20230905	161700	86884075	1959	1959	1959	1959	0
258	20230905	161600	86884075	1959	1959	1959	1959	0
259	20230905	161500	86884075	1959	1959	1959	1959	0
260	20230905	161400	86884075	1959	1959	1959	1959	0
261	20230905	161300	86884075	1959	1959	1959	1959	0
262	20230905	161200	86884075	1959	1959	1959	1959	0
263	20230905	161100	86884075	1959	1959	1959	1959	0
264	20230905	161000	86884075	1959	1959	1959	1959	0
265	20230905	160900	86884075	1959	1959	1959	1959	0
266	20230905	160800	86884075	1959	1959	1959	1959	0
267	20230905	160700	86884075	1959	1959	1959	1959	0
268	20230905	160600	86884075	1959	1959	1959	1959	0
269	20230905	160500	86884075	1959	1959	1959	1959	0
270	20230905	160400	86884075	1959	1959	1959	1959	0
271	20230905	160300	86884075	1959	1959	1959	1959	0
272	20230905	160200	86884075	1959	1959	1959	1959	1186
273	20230905	160100	86884075	1959	1959	1959	1959	0
274	20230905	160000	86884075	1959	1959	1959	1959	0
275	20230905	155900	86884075	1959	1959	1959	1959	0
276	20230905	155800	86884075	1959	1959	1959	1959	0
277	20230905	155700	86884075	1959	1959	1959	1959	0
278	20230905	155600	86884075	1959	1959	1959	1959	0
279	20230905	155500	86884075	1959	1959	1959	1959	0
280	20230905	155400	86884075	1959	1959	1959	1959	0
281	20230905	155300	86884075	1959	1959	1959	1959	0
282	20230905	155200	86884075	1959	1959	1959	1959	0
283	20230905	155100	86884075	1959	1959	1959	1959	0
284	20230905	155000	86884075	1959	1959	1959	1959	0
285	20230905	154900	86884075	1959	1959	1959	1959	0
286	20230905	154800	86884075	1959	1959	1959	1959	0
287	20230905	154700	86884075	1959	1959	1959	1959	0
288	20230905	154600	86884075	1959	1959	1959	1959	0
289	20230905	154500	86884075	1959	1959	1959	1959	0
290	20230905	154400	86884075	1959	1959	1959	1959	0
291	20230905	154300	86884075	1959	1959	1959	1959	0
292	20230905	154200	86884075	1959	1959	1959	1959	0
293	20230905	154100	86884075	1959	1959	1959	1959	0
294	20230905	154000	86884075	1959	1959	1959	1959	0
295	20230905	153900	86884075	1959	1959	1959	1959	0
296	20230905	153800	86884075	1959	1959	1959	1959	0
297	20230905	153700	86884075	1959	1959	1959	1959	0
298	20230905	153600	86884075	1959	1959	1959	1959	0
299	20230905	153500	86884075	1959	1959	1959	1959	0
300	20230905	153400	86884075	1959	1959	1959	1959	0
301	20230905	153300	86884075	1959	1959	1959	1959	0
302	20230905	153200	86884075	1959	1959	1959	1959	1186
303	20230905	153100	86884075	1959	1959	1959	1959	0
304	20230905	153000	86884075	1959	1959	1959	1959	1186
305	20230905	152900	84560701	1959	1959	1959	1959	0
306	20230905	152800	84560701	1959	1959	1959	1959	0
307	20230905	152700	84560701	1959	1959	1959	1959	0
308	20230905	152600	84560701	1959	1959	1959	1959	0
309	20230905	152500	84560701	1959	1959	1959	1959	0
310	20230905	152400	84560701	1959	1959	1959	1959	0
311	20230905	152300	84560701	1959	1959	1959	1959	0
312	20230905	152200	84560701	1959	1959	1959	1959	0
313	20230905	152100	84560701	1959	1959	1959	1959	0
314	20230905	152000	84560701	1959	1959	1959	1959	0
315	20230905	151900	84560701	1959	1959	1959	1959	8
316	20230905	151800	84545029	1959	1959	1959	1959	4
317	20230905	151700	84537193	1959	1959	1959	1959	2
318	20230905	151600	84533275	1959	1959	1959	1959	2
319	20230905	151500	84529357	1959	1959	1959	1957	93
320	20230905	151400	84347340	1959	1959	1959	1959	29
321	20230905	151300	84290529	1959	1959	1959	1959	4
322	20230905	151200	84282693	1959	1959	1959	1959	0
323	20230905	151100	84282693	1959	1959	1959	1959	5
324	20230905	151000	84272898	1959	1959	1959	1959	12
325	20230905	150900	84249390	1959	1959	1959	1957	16
326	20230905	150800	84218067	1959	1959	1959	1959	4
327	20230905	150700	84210231	1959	1959	1959	1959	6
328	20230905	150600	84198477	1959	1958	1959	1958	95
329	20230905	150500	84012453	1958	1958	1958	1958	3
330	20230905	150400	84006579	1958	1958	1958	1958	0
331	20230905	150300	84006579	1958	1958	1958	1958	0
332	20230905	150200	84006579	1958	1958	1958	1958	4
333	20230905	150100	83998747	1958	1958	1958	1958	11
334	20230905	150000	83977209	1958	1958	1958	1958	1
335	20230905	145900	83975251	1959	1959	1959	1959	11
336	20230905	145800	83953702	1959	1959	1959	1959	0
337	20230905	145700	83953702	1959	1959	1959	1959	8
338	20230905	145600	83938030	1959	1959	1959	1959	2
339	20230905	145500	83934112	1959	1959	1959	1959	10
340	20230905	145400	83914522	1959	1959	1959	1959	53
341	20230905	145300	83810695	1959	1959	1959	1959	4
342	20230905	145200	83802859	1959	1959	1959	1959	12
343	20230905	145100	83779351	1959	1959	1959	1959	6
344	20230905	145000	83767597	1959	1959	1959	1958	16
345	20230905	144900	83736258	1952	1959	1959	1952	7
346	20230905	144800	83722552	1959	1959	1959	1959	8
347	20230905	144700	83706880	1959	1959	1959	1959	6
348	20230905	144600	83695126	1959	1958	1959	1958	3012
349	20230905	144500	77797618	1958	1958	1958	1958	32
350	20230905	144400	77734962	1958	1958	1958	1958	0
351	20230905	144300	77734962	1958	1958	1958	1958	4
352	20230905	144200	77727130	1958	1958	1958	1958	8
353	20230905	144100	77711466	1958	1958	1958	1958	14
354	20230905	144000	77684054	1958	1958	1958	1958	5
355	20230905	143900	77674264	1958	1958	1958	1958	1
356	20230905	143800	77672306	1958	1958	1958	1958	0
357	20230905	143700	77672306	1958	1958	1958	1958	0
358	20230905	143600	77672306	1958	1958	1958	1958	0
359	20230905	143500	77672306	1958	1958	1958	1958	0
360	20230905	143400	77672306	1958	1958	1958	1958	0
361	20230905	143300	77672306	1958	1958	1958	1958	2
362	20230905	143200	77668390	1958	1958	1958	1958	2
363	20230905	143100	77664474	1958	1958	1958	1958	8
364	20230905	143000	77648810	1958	1958	1958	1958	8
365	20230905	142900	77633146	1958	1952	1958	1951	385
366	20230905	142800	76881741	1958	1958	1958	1958	6
367	20230905	142700	76869993	1958	1958	1958	1958	8
368	20230905	142600	76854329	1958	1958	1958	1958	6
369	20230905	142500	76842581	1958	1958	1958	1958	3
370	20230905	142400	76836707	1958	1958	1958	1958	1
371	20230905	142300	76834749	1958	1958	1958	1958	0
372	20230905	142200	76834749	1958	1958	1958	1958	0
373	20230905	142100	76834749	1958	1958	1958	1958	6
374	20230905	142000	76823001	1958	1958	1958	1958	0
375	20230905	141900	76823001	1958	1958	1958	1958	27
376	20230905	141800	76770135	1958	1958	1958	1958	2
377	20230905	141700	76766219	1959	1957	1959	1952	8
378	20230905	141600	76750571	1959	1959	1959	1959	4
379	20230905	141500	76742735	1959	1959	1959	1959	1
380	20230905	141400	76740776	1958	1958	1958	1958	1
381	20230905	141300	76738818	1959	1959	1959	1959	8
382	20230905	141200	76723146	1959	1959	1959	1959	8
383	20230905	141100	76707474	1959	1959	1959	1959	8
384	20230905	141000	76691802	1959	1959	1959	1959	14
385	20230905	140900	76664376	1959	1959	1959	1959	0
386	20230905	140800	76664376	1959	1959	1959	1959	8
387	20230905	140700	76648704	1959	1959	1959	1959	100
388	20230905	140600	76452804	1959	1959	1959	1959	10
389	20230905	140500	76433214	1951	1951	1951	1951	182
390	20230905	140400	76078132	1959	1959	1959	1959	0
391	20230905	140300	76078132	1959	1959	1959	1959	4
392	20230905	140200	76070296	1959	1959	1959	1959	2
393	20230905	140100	76066378	1959	1959	1959	1959	6
394	20230905	140000	76054624	1959	1959	1959	1959	0
395	20230905	135900	76054624	1959	1959	1959	1959	0
396	20230905	135800	76054624	1959	1959	1959	1959	0
397	20230905	135700	76054624	1959	1959	1959	1959	106
398	20230905	135600	75846970	1959	1959	1959	1959	3
399	20230905	135500	75841093	1959	1959	1959	1959	0
400	20230905	135400	75841093	1959	1959	1959	1959	3
401	20230905	135300	75835216	1959	1959	1959	1959	4
402	20230905	135200	75827380	1959	1959	1959	1959	4
403	20230905	135100	75819544	1959	1953	1959	1953	11
404	20230905	135000	75798055	1953	1953	1953	1953	102
405	20230905	134900	75598849	1953	1953	1953	1953	7
406	20230905	134800	75585178	1953	1953	1953	1953	0
407	20230905	134700	75585178	1953	1953	1953	1953	0
408	20230905	134600	75585178	1953	1956	1956	1953	12
409	20230905	134500	75561728	1959	1959	1959	1959	0
410	20230905	134400	75561728	1959	1957	1959	1957	3
411	20230905	134300	75555855	1959	1959	1959	1959	1
412	20230905	134200	75553896	1957	1957	1957	1957	98
413	20230905	134100	75362110	1959	1959	1959	1959	0
414	20230905	134000	75362110	1959	1957	1959	1957	101
415	20230905	133900	75164451	1959	1959	1959	1959	0
416	20230905	133800	75164451	1959	1959	1959	1959	0
417	20230905	133700	75164451	1959	1959	1959	1959	5
418	20230905	133600	75154656	1959	1959	1959	1959	2
419	20230905	133500	75150738	1959	1957	1959	1957	4
420	20230905	133400	75142908	1959	1959	1959	1959	2
421	20230905	133300	75138990	1959	1959	1959	1959	8
422	20230905	133200	75123318	1959	1959	1959	1959	2
423	20230905	133100	75119400	1959	1959	1959	1959	0
424	20230905	133000	75119400	1959	1959	1959	1959	6
425	20230905	132900	75107646	1959	1959	1959	1959	0
426	20230905	132800	75107646	1959	1959	1959	1959	5
427	20230905	132700	75097851	1959	1958	1959	1958	55
428	20230905	132600	74990156	1959	1958	1959	1958	3121
429	20230905	132500	68876234	1959	1959	1959	1958	8
430	20230905	132400	68860565	1959	1958	1959	1958	84
431	20230905	132300	68696086	1958	1958	1958	1958	4
432	20230905	132200	68688254	1958	1957	1958	1957	10
433	20230905	132100	68668676	1957	1958	1958	1957	229
434	20230905	132000	68220303	1958	1958	1958	1957	15
435	20230905	131900	68190937	1958	1958	1958	1958	7
436	20230905	131800	68177231	1958	1958	1958	1958	4
437	20230905	131700	68169399	1958	1958	1958	1958	2
438	20230905	131600	68165483	1958	1958	1958	1958	6
439	20230905	131500	68153735	1958	1958	1958	1958	6
440	20230905	131400	68141987	1958	1958	1958	1958	0
441	20230905	131300	68141987	1958	1958	1958	1958	0
442	20230905	131200	68141987	1958	1958	1958	1958	2
443	20230905	131100	68138071	1958	1958	1958	1958	0
444	20230905	131000	68138071	1958	1958	1958	1958	0
445	20230905	130900	68138071	1958	1958	1958	1958	0
446	20230905	130800	68138071	1958	1958	1958	1958	4
447	20230905	130700	68130239	1958	1958	1958	1958	2
448	20230905	130600	68126323	1958	1958	1958	1958	4
449	20230905	130500	68118491	1958	1958	1958	1958	4
450	20230905	130400	68110659	1958	1958	1958	1958	0
451	20230905	130300	68110659	1958	1958	1958	1958	0
452	20230905	130200	68110659	1958	1958	1958	1958	0
453	20230905	130100	68110659	1958	1958	1958	1958	0
454	20230905	130000	68110659	1958	1958	1958	1958	1
455	20230905	125900	68108701	1958	1958	1958	1958	1
456	20230905	125800	68106743	1958	1958	1958	1958	4
457	20230905	125700	68098911	1958	1958	1958	1958	2
458	20230905	125600	68094995	1958	1958	1958	1958	1
459	20230905	125500	68093037	1958	1958	1958	1958	4
460	20230905	125400	68085205	1958	1958	1958	1958	7
461	20230905	125300	68071499	1958	1951	1958	1948	307
462	20230905	125200	67473057	1958	1958	1958	1958	0
463	20230905	125100	67473057	1958	1957	1958	1957	56
464	20230905	125000	67363463	1957	1957	1957	1957	153
465	20230905	124900	67064042	1957	1957	1957	1957	10
466	20230905	124800	67044472	1957	1957	1957	1957	2
467	20230905	124700	67040558	1957	1956	1957	1956	1006
468	20230905	124600	65071821	1957	1957	1957	1957	2
469	20230905	124500	65067907	1957	1957	1957	1957	10
470	20230905	124400	65048337	1957	1952	1958	1945	4099
471	20230905	124300	57069099	1958	1958	1958	1958	0
472	20230905	124200	57069099	1958	1958	1958	1958	2
473	20230905	124100	57065183	1958	1958	1958	1958	0
474	20230905	124000	57065183	1958	1958	1958	1958	0
475	20230905	123900	57065183	1958	1952	1958	1952	27
476	20230905	123800	57012473	1956	1956	1956	1956	50
477	20230905	123700	56914673	1958	1958	1958	1958	0
478	20230905	123600	56914673	1958	1958	1958	1958	0
479	20230905	123500	56914673	1958	1958	1958	1958	0
480	20230905	123400	56914673	1958	1958	1958	1958	2
481	20230905	123300	56910757	1958	1958	1958	1958	0
482	20230905	123200	56910757	1958	1958	1958	1958	2
483	20230905	123100	56906841	1958	1958	1958	1958	2
484	20230905	123000	56902925	1958	1958	1958	1958	2
485	20230905	122900	56899009	1958	1958	1958	1958	5
486	20230905	122800	56889219	1958	1958	1958	1958	12
487	20230905	122700	56865723	1958	1958	1958	1958	4
488	20230905	122600	56857891	1958	1958	1958	1958	0
489	20230905	122500	56857891	1958	1957	1958	1957	1008
490	20230905	122400	54885227	1957	1957	1957	1957	3
491	20230905	122300	54879356	1952	1957	1957	1952	24
492	20230905	122200	54832479	1957	1957	1957	1957	0
493	20230905	122100	54832479	1957	1957	1957	1953	97
494	20230905	122000	54643018	1957	1958	1958	1957	9
495	20230905	121900	54625401	1958	1958	1958	1958	0
496	20230905	121800	54625401	1958	1958	1958	1958	8
497	20230905	121700	54609737	1958	1958	1958	1958	4
498	20230905	121600	54601905	1958	1958	1958	1958	9
499	20230905	121500	54584283	1959	1959	1959	1959	0
500	20230905	121400	54584283	1959	1959	1959	1959	0
501	20230905	121300	54584283	1959	1959	1959	1959	0
502	20230905	121200	54584283	1959	1959	1959	1959	0
503	20230905	121100	54584283	1959	1959	1959	1959	0
504	20230905	121000	54584283	1959	1959	1959	1959	0
505	20230905	120900	54584283	1959	1959	1959	1959	0
506	20230905	120800	54584283	1959	1959	1959	1959	0
507	20230905	120700	54584283	1959	1959	1959	1959	0
508	20230905	120600	54584283	1959	1959	1959	1959	0
509	20230905	120500	54584283	1959	1959	1959	1959	0
510	20230905	120400	54584283	1959	1959	1959	1959	0
511	20230905	120300	54584283	1959	1959	1959	1959	3
512	20230905	120200	54578406	1959	1959	1959	1959	0
513	20230905	120100	54578406	1959	1959	1959	1959	0
514	20230905	120000	54578406	1959	1959	1959	1959	2
515	20230905	115900	54574488	1959	1959	1959	1959	2
516	20230905	115800	54570570	1959	1959	1959	1959	0
517	20230905	115700	54570570	1959	1959	1959	1959	0
518	20230905	115600	54570570	1959	1959	1959	1959	0
519	20230905	115500	54570570	1959	1959	1959	1959	1
520	20230905	115400	54568611	1959	1959	1959	1959	2
521	20230905	115300	54564693	1959	1959	1959	1959	1
522	20230905	115200	54562734	1959	1959	1959	1959	2
523	20230905	115100	54558816	1959	1952	1959	1952	2
524	20230905	115000	54554905	1959	1959	1959	1959	2
525	20230905	114900	54550987	1960	1960	1960	1960	0
526	20230905	114800	54550987	1960	1960	1960	1960	6
527	20230905	114700	54539227	1950	1960	1960	1950	103
528	20230905	114600	54338317	1960	1951	1960	1950	130
529	20230905	114500	54084693	1960	1960	1960	1960	0
530	20230905	114400	54084693	1960	1960	1960	1960	0
531	20230905	114300	54084693	1960	1960	1960	1960	2
532	20230905	114200	54080773	1960	1960	1960	1960	0
533	20230905	114100	54080773	1960	1960	1960	1960	0
534	20230905	114000	54080773	1960	1960	1960	1960	0
535	20230905	113900	54080773	1960	1960	1960	1960	6
536	20230905	113800	54069013	1960	1960	1960	1960	0
537	20230905	113700	54069013	1960	1960	1960	1960	0
538	20230905	113600	54069013	1960	1960	1960	1960	4
539	20230905	113500	54061173	1960	1960	1960	1960	2
540	20230905	113400	54057253	1960	1960	1960	1960	2
541	20230905	113300	54053333	1960	1958	1960	1958	305
542	20230905	113200	53455853	1959	1959	1959	1959	0
543	20230905	113100	53455853	1959	1959	1959	1959	0
544	20230905	113000	53455853	1959	1959	1959	1959	0
545	20230905	112900	53455853	1959	1959	1959	1959	0
546	20230905	112800	53455853	1959	1959	1959	1959	1
547	20230905	112700	53453894	1946	1946	1946	1946	0
548	20230905	112600	53453894	1946	1956	1956	1946	8780
549	20230905	112500	36353953	1956	1956	1956	1956	2
550	20230905	112400	36350041	1956	1957	1957	1956	54
551	20230905	112300	36244365	1959	1959	1959	1959	0
552	20230905	112200	36244365	1959	1959	1959	1959	4
553	20230905	112100	36236529	1959	1959	1959	1959	0
554	20230905	112000	36236529	1959	1959	1959	1959	0
555	20230905	111900	36236529	1959	1959	1959	1959	0
556	20230905	111800	36236529	1959	1959	1959	1959	0
557	20230905	111700	36236529	1959	1959	1959	1959	0
558	20230905	111600	36236529	1959	1959	1959	1959	6
559	20230905	111500	36224775	1959	1959	1959	1959	0
560	20230905	111400	36224775	1959	1959	1959	1959	0
561	20230905	111300	36224775	1959	1959	1959	1959	2
562	20230905	111200	36220857	1959	1959	1959	1959	6
563	20230905	111100	36209103	1959	1959	1959	1959	4
564	20230905	111000	36201267	1959	1959	1959	1959	2
565	20230905	110900	36197349	1959	1958	1959	1958	4
566	20230905	110800	36189516	1958	1958	1958	1958	0
567	20230905	110700	36189516	1958	1958	1958	1958	0
568	20230905	110600	36189516	1958	1958	1958	1958	0
569	20230905	110500	36189516	1958	1958	1958	1958	0
570	20230905	110400	36189516	1958	1958	1958	1958	0
571	20230905	110300	36189516	1958	1958	1958	1958	0
572	20230905	110200	36189516	1958	1958	1958	1958	5
573	20230905	110100	36179726	1958	1958	1958	1958	1
574	20230905	110000	36177768	1959	1959	1959	1959	400
575	20230905	105900	35394168	1959	1959	1959	1959	50
576	20230905	105800	35296218	1959	1959	1959	1959	32
577	20230905	105700	35233530	1959	1959	1959	1959	0
578	20230905	105600	35233530	1959	1959	1959	1959	1
579	20230905	105500	35231571	1959	1959	1959	1959	0
580	20230905	105400	35231571	1959	1959	1959	1959	0
581	20230905	105300	35231571	1959	1959	1959	1959	0
582	20230905	105200	35231571	1959	1959	1959	1959	0
583	20230905	105100	35231571	1959	1959	1959	1959	4
584	20230905	105000	35223735	1959	1959	1959	1959	3
585	20230905	104900	35217858	1959	1959	1959	1959	1
586	20230905	104800	35215899	1959	1959	1959	1959	5
587	20230905	104700	35206104	1959	1958	1959	1958	99
588	20230905	104600	35012258	1959	1959	1959	1959	2
589	20230905	104500	35008340	1959	1959	1959	1959	4
590	20230905	104400	35000504	1959	1959	1959	1959	1
591	20230905	104300	34998545	1959	1959	1959	1959	0
592	20230905	104200	34998545	1959	1959	1959	1959	2
593	20230905	104100	34994627	1959	1959	1959	1959	2
594	20230905	104000	34990709	1959	1953	1959	1953	200
595	20230905	103900	34600097	1953	1959	1959	1953	1154
596	20230905	103800	32345895	1959	1959	1959	1959	0
597	20230905	103700	32345895	1959	1959	1959	1959	2
598	20230905	103600	32341977	1959	1959	1959	1959	6
599	20230905	103500	32330223	1959	1959	1959	1959	0
600	20230905	103400	32330223	1959	1959	1959	1959	0
601	20230905	103300	32330223	1959	1959	1959	1959	4
602	20230905	103200	32322387	1959	1959	1959	1959	0
603	20230905	103100	32322387	1959	1959	1959	1959	12
604	20230905	103000	32298879	1959	1959	1959	1959	0
605	20230905	102900	32298879	1959	1959	1959	1959	10
606	20230905	102800	32279289	1959	1959	1959	1959	0
607	20230905	102700	32279289	1959	1959	1959	1959	0
608	20230905	102600	32279289	1959	1959	1959	1959	71
609	20230905	102500	32140200	1959	1959	1959	1959	9
610	20230905	102400	32122569	1960	1960	1960	1960	6
611	20230905	102300	32110809	1959	1959	1959	1959	0
612	20230905	102200	32110809	1959	1958	1959	1958	2943
613	20230905	102100	26348395	1958	1957	1958	1957	6
614	20230905	102000	26336648	1956	1957	1957	1956	50
615	20230905	101900	26238800	1957	1957	1957	1957	1
616	20230905	101800	26236843	1958	1958	1958	1958	5
617	20230905	101700	26227053	1958	1958	1958	1958	2
618	20230905	101600	26223137	1958	1958	1958	1958	4
619	20230905	101500	26215305	1958	1958	1958	1958	205
620	20230905	101400	25813915	1958	1958	1958	1958	0
621	20230905	101300	25813915	1958	1958	1958	1958	1
622	20230905	101200	25811957	1958	1958	1958	1958	1
623	20230905	101100	25809999	1958	1958	1958	1958	2
624	20230905	101000	25806083	1958	1958	1958	1958	0
625	20230905	100900	25806083	1958	1957	1958	1957	5
626	20230905	100800	25796295	1958	1958	1958	1958	0
627	20230905	100700	25796295	1958	1958	1958	1958	1
628	20230905	100600	25794337	1958	1958	1958	1958	2
629	20230905	100500	25790421	1958	1958	1958	1958	0
630	20230905	100400	25790421	1958	1958	1958	1958	1
631	20230905	100300	25788463	1958	1958	1958	1958	2
632	20230905	100200	25784547	1952	1952	1952	1952	13
633	20230905	100100	25759171	1952	1954	1954	1952	15
634	20230905	100000	25729880	1958	1958	1958	1958	2
635	20230905	095900	25725964	1958	1958	1958	1958	0
636	20230905	095800	25725964	1958	1958	1958	1953	129
637	20230905	095700	25473908	1957	1958	1958	1957	13
638	20230905	095600	25448459	1958	1958	1958	1958	0
639	20230905	095500	25448459	1958	1958	1958	1958	12
640	20230905	095400	25424963	1958	1958	1958	1958	3
641	20230905	095300	25419089	1958	1958	1958	1958	0
642	20230905	095200	25419089	1958	1958	1958	1958	0
643	20230905	095100	25419089	1958	1958	1958	1958	2
644	20230905	095000	25415173	1950	1957	1957	1950	4504
645	20230905	094900	16621300	1960	1960	1960	1960	0
646	20230905	094800	16621300	1960	1960	1960	1960	0
647	20230905	094700	16621300	1960	1960	1960	1960	0
648	20230905	094600	16621300	1960	1960	1960	1960	0
649	20230905	094500	16621300	1960	1960	1960	1960	0
650	20230905	094400	16621300	1960	1960	1960	1960	0
651	20230905	094300	16621300	1960	1960	1960	1960	0
652	20230905	094200	16621300	1960	1960	1960	1960	0
653	20230905	094100	16621300	1960	1959	1960	1959	4
654	20230905	094000	16613463	1955	1955	1955	1955	900
655	20230905	093900	14853963	1960	1959	1960	1959	12
656	20230905	093800	14830454	1960	1960	1960	1960	1
657	20230905	093700	14828494	1960	1960	1960	1960	0
658	20230905	093600	14828494	1960	1960	1960	1960	11
659	20230905	093500	14806934	1960	1960	1960	1960	0
660	20230905	093400	14806934	1960	1960	1960	1960	0
661	20230905	093300	14806934	1960	1960	1960	1960	11
662	20230905	093200	14785374	1960	1960	1960	1960	20
663	20230905	093100	14746174	1960	1954	1960	1954	11
664	20230905	093000	14724674	1960	1960	1960	1960	0
665	20230905	092900	14724674	1960	1953	1961	1953	16
666	20230905	092800	14693380	1961	1962	1962	1961	2
667	20230905	092700	14689457	1962	1962	1962	1962	2
668	20230905	092600	14685533	1962	1962	1962	1962	0
669	20230905	092500	14685533	1962	1962	1962	1962	50
670	20230905	092400	14587433	1963	1963	1963	1963	0
671	20230905	092300	14587433	1963	1963	1963	1963	0
672	20230905	092200	14587433	1963	1962	1963	1962	2
673	20230905	092100	14583508	1963	1963	1963	1963	1
674	20230905	092000	14581545	1963	1962	1963	1962	2
675	20230905	091900	14577620	1962	1952	1963	1952	33
676	20230905	091800	14513173	1963	1961	1963	1961	52
677	20230905	091700	14411117	1961	1961	1961	1961	1
678	20230905	091600	14409156	1963	1963	1963	1963	1
679	20230905	091500	14407193	1963	1963	1963	1963	0
680	20230905	091400	14407193	1963	1963	1963	1963	0
681	20230905	091300	14407193	1963	1963	1963	1950	1438
682	20230905	091200	11601713	1965	1953	1965	1953	346
683	20230905	091100	10925868	1965	1965	1965	1953	30
684	20230905	091000	10867230	1965	1954	1965	1954	2
685	20230905	090900	10863311	1965	1965	1965	1965	2
686	20230905	090800	10859381	1965	1965	1965	1965	0
687	20230905	090700	10859381	1965	1965	1965	1965	0
688	20230905	090600	10859381	1965	1951	1965	1951	3
689	20230905	090500	10853501	1965	1950	1965	1950	4012
690	20230905	090400	3029932	1964	1963	1964	1963	5
691	20230905	090300	3020113	1950	1951	1951	1950	503
692	20230905	090200	2039250	1965	1965	1965	1965	0
693	20230905	090100	2039250	1965	1963	1965	1963	44
694	20230905	090000	1952820	1965	1945	1965	1945	1004