KissMeData/123010/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	195300	645716017	1950	1950	1950	1950	8425
3	20230901	195200	645716017	1950	1950	1950	1950	0
4	20230901	195100	645716017	1950	1950	1950	1950	0
5	20230901	195000	645716017	1950	1950	1950	1950	0
6	20230901	194900	645716017	1950	1950	1950	1950	0
7	20230901	194800	645716017	1950	1950	1950	1950	0
8	20230901	194700	645716017	1950	1950	1950	1950	0
9	20230901	194600	645716017	1950	1950	1950	1950	0
10	20230901	194500	645716017	1950	1950	1950	1950	0
11	20230901	194400	645716017	1950	1950	1950	1950	0
12	20230901	194300	645716017	1950	1950	1950	1950	0
13	20230901	194200	645716017	1950	1950	1950	1950	0
14	20230901	194100	645716017	1950	1950	1950	1950	0
15	20230901	194000	645716017	1950	1950	1950	1950	0
16	20230901	193900	645716017	1950	1950	1950	1950	0
17	20230901	193800	645716017	1950	1950	1950	1950	0
18	20230901	193700	645716017	1950	1950	1950	1950	0
19	20230901	193600	645716017	1950	1950	1950	1950	0
20	20230901	193500	645716017	1950	1950	1950	1950	0
21	20230901	193400	645716017	1950	1950	1950	1950	0
22	20230901	193300	645716017	1950	1950	1950	1950	0
23	20230901	193200	645716017	1950	1950	1950	1950	0
24	20230901	193100	645716017	1950	1950	1950	1950	0
25	20230901	193000	645716017	1950	1950	1950	1950	0
26	20230901	192900	645716017	1950	1950	1950	1950	0
27	20230901	192800	645716017	1950	1950	1950	1950	0
28	20230901	192700	645716017	1950	1950	1950	1950	0
29	20230901	192600	645716017	1950	1950	1950	1950	0
30	20230901	192500	645716017	1950	1950	1950	1950	0
31	20230901	192400	645716017	1950	1950	1950	1950	0
32	20230901	192300	645716017	1950	1950	1950	1950	8425
33	20230901	192200	645716017	1950	1950	1950	1950	0
34	20230901	192100	645716017	1950	1950	1950	1950	0
35	20230901	192000	645716017	1950	1950	1950	1950	0
36	20230901	191900	645716017	1950	1950	1950	1950	0
37	20230901	191800	645716017	1950	1950	1950	1950	0
38	20230901	191700	645716017	1950	1950	1950	1950	0
39	20230901	191600	645716017	1950	1950	1950	1950	0
40	20230901	191500	645716017	1950	1950	1950	1950	0
41	20230901	191400	645716017	1950	1950	1950	1950	0
42	20230901	191300	645716017	1950	1950	1950	1950	0
43	20230901	191200	645716017	1950	1950	1950	1950	0
44	20230901	191100	645716017	1950	1950	1950	1950	0
45	20230901	191000	645716017	1950	1950	1950	1950	0
46	20230901	190900	645716017	1950	1950	1950	1950	0
47	20230901	190800	645716017	1950	1950	1950	1950	0
48	20230901	190700	645716017	1950	1950	1950	1950	0
49	20230901	190600	645716017	1950	1950	1950	1950	0
50	20230901	190500	645716017	1950	1950	1950	1950	0
51	20230901	190400	645716017	1950	1950	1950	1950	0
52	20230901	190300	645716017	1950	1950	1950	1950	0
53	20230901	190200	645716017	1950	1950	1950	1950	0
54	20230901	190100	645716017	1950	1950	1950	1950	0
55	20230901	190000	645716017	1950	1950	1950	1950	0
56	20230901	185900	645716017	1950	1950	1950	1950	0
57	20230901	185800	645716017	1950	1950	1950	1950	0
58	20230901	185700	645716017	1950	1950	1950	1950	0
59	20230901	185600	645716017	1950	1950	1950	1950	0
60	20230901	185500	645716017	1950	1950	1950	1950	0
61	20230901	185400	645716017	1950	1950	1950	1950	0
62	20230901	185300	645716017	1950	1950	1950	1950	8425
63	20230901	185200	645716017	1950	1950	1950	1950	0
64	20230901	185100	645716017	1950	1950	1950	1950	0
65	20230901	185000	645716017	1950	1950	1950	1950	0
66	20230901	184900	645716017	1950	1950	1950	1950	0
67	20230901	184800	645716017	1950	1950	1950	1950	0
68	20230901	184700	645716017	1950	1950	1950	1950	0
69	20230901	184600	645716017	1950	1950	1950	1950	0
70	20230901	184500	645716017	1950	1950	1950	1950	0
71	20230901	184400	645716017	1950	1950	1950	1950	0
72	20230901	184300	645716017	1950	1950	1950	1950	0
73	20230901	184200	645716017	1950	1950	1950	1950	0
74	20230901	184100	645716017	1950	1950	1950	1950	0
75	20230901	184000	645716017	1950	1950	1950	1950	0
76	20230901	183900	645716017	1950	1950	1950	1950	0
77	20230901	183800	645716017	1950	1950	1950	1950	0
78	20230901	183700	645716017	1950	1950	1950	1950	0
79	20230901	183600	645716017	1950	1950	1950	1950	0
80	20230901	183500	645716017	1950	1950	1950	1950	0
81	20230901	183400	645716017	1950	1950	1950	1950	0
82	20230901	183300	645716017	1950	1950	1950	1950	0
83	20230901	183200	645716017	1950	1950	1950	1950	0
84	20230901	183100	645716017	1950	1950	1950	1950	0
85	20230901	183000	645716017	1950	1950	1950	1950	0
86	20230901	182900	645716017	1950	1950	1950	1950	0
87	20230901	182800	645716017	1950	1950	1950	1950	0
88	20230901	182700	645716017	1950	1950	1950	1950	0
89	20230901	182600	645716017	1950	1950	1950	1950	0
90	20230901	182500	645716017	1950	1950	1950	1950	0
91	20230901	182400	645716017	1950	1950	1950	1950	0
92	20230901	182300	645716017	1950	1950	1950	1950	8425
93	20230901	182200	645716017	1950	1950	1950	1950	0
94	20230901	182100	645716017	1950	1950	1950	1950	0
95	20230901	182000	645716017	1950	1950	1950	1950	0
96	20230901	181900	645716017	1950	1950	1950	1950	0
97	20230901	181800	645716017	1950	1950	1950	1950	0
98	20230901	181700	645716017	1950	1950	1950	1950	0
99	20230901	181600	645716017	1950	1950	1950	1950	0
100	20230901	181500	645716017	1950	1950	1950	1950	0
101	20230901	181400	645716017	1950	1950	1950	1950	0
102	20230901	181300	645716017	1950	1950	1950	1950	0
103	20230901	181200	645716017	1950	1950	1950	1950	0
104	20230901	181100	645716017	1950	1950	1950	1950	0
105	20230901	181000	645716017	1950	1950	1950	1950	0
106	20230901	180900	645716017	1950	1950	1950	1950	0
107	20230901	180800	645716017	1950	1950	1950	1950	0
108	20230901	180700	645716017	1950	1950	1950	1950	0
109	20230901	180600	645716017	1950	1950	1950	1950	0
110	20230901	180500	645716017	1950	1950	1950	1950	0
111	20230901	180400	645716017	1950	1950	1950	1950	0
112	20230901	180300	645716017	1950	1950	1950	1950	0
113	20230901	180200	645716017	1950	1950	1950	1950	0
114	20230901	180100	645716017	1950	1950	1950	1950	0
115	20230901	180000	645716017	1950	1950	1950	1950	0
116	20230901	175900	645716017	1950	1950	1950	1950	0
117	20230901	175800	645716017	1950	1950	1950	1950	0
118	20230901	175700	645716017	1950	1950	1950	1950	0
119	20230901	175600	645716017	1950	1950	1950	1950	0
120	20230901	175500	645716017	1950	1950	1950	1950	0
121	20230901	175400	645716017	1950	1950	1950	1950	0
122	20230901	175300	645716017	1950	1950	1950	1950	8425
123	20230901	175200	645716017	1950	1950	1950	1950	0
124	20230901	175100	645716017	1950	1950	1950	1950	0
125	20230901	175000	645716017	1950	1950	1950	1950	0
126	20230901	174900	645716017	1950	1950	1950	1950	0
127	20230901	174800	645716017	1950	1950	1950	1950	0
128	20230901	174700	645716017	1950	1950	1950	1950	0
129	20230901	174600	645716017	1950	1950	1950	1950	0
130	20230901	174500	645716017	1950	1950	1950	1950	0
131	20230901	174400	645716017	1950	1950	1950	1950	0
132	20230901	174300	645716017	1950	1950	1950	1950	0
133	20230901	174200	645716017	1950	1950	1950	1950	0
134	20230901	174100	645716017	1950	1950	1950	1950	0
135	20230901	174000	645716017	1950	1950	1950	1950	0
136	20230901	173900	645716017	1950	1950	1950	1950	0
137	20230901	173800	645716017	1950	1950	1950	1950	0
138	20230901	173700	645716017	1950	1950	1950	1950	0
139	20230901	173600	645716017	1950	1950	1950	1950	0
140	20230901	173500	645716017	1950	1950	1950	1950	0
141	20230901	173400	645716017	1950	1950	1950	1950	0
142	20230901	173300	645716017	1950	1950	1950	1950	0
143	20230901	173200	645716017	1950	1950	1950	1950	0
144	20230901	173100	645716017	1950	1950	1950	1950	0
145	20230901	173000	645716017	1950	1950	1950	1950	0
146	20230901	172900	645716017	1950	1950	1950	1950	0
147	20230901	172800	645716017	1950	1950	1950	1950	0
148	20230901	172700	645716017	1950	1950	1950	1950	0
149	20230901	172600	645716017	1950	1950	1950	1950	0
150	20230901	172500	645716017	1950	1950	1950	1950	0
151	20230901	172400	645716017	1950	1950	1950	1950	0
152	20230901	172300	645716017	1950	1950	1950	1950	8425
153	20230901	172200	645716017	1950	1950	1950	1950	0
154	20230901	172100	645716017	1950	1950	1950	1950	0
155	20230901	172000	645716017	1950	1950	1950	1950	0
156	20230901	171900	645716017	1950	1950	1950	1950	0
157	20230901	171800	645716017	1950	1950	1950	1950	0
158	20230901	171700	645716017	1950	1950	1950	1950	0
159	20230901	171600	645716017	1950	1950	1950	1950	0
160	20230901	171500	645716017	1950	1950	1950	1950	0
161	20230901	171400	645716017	1950	1950	1950	1950	0
162	20230901	171300	645716017	1950	1950	1950	1950	0
163	20230901	171200	645716017	1950	1950	1950	1950	0
164	20230901	171100	645716017	1950	1950	1950	1950	0
165	20230901	171000	645716017	1950	1950	1950	1950	0
166	20230901	170900	645716017	1950	1950	1950	1950	0
167	20230901	170800	645716017	1950	1950	1950	1950	0
168	20230901	170700	645716017	1950	1950	1950	1950	0
169	20230901	170600	645716017	1950	1950	1950	1950	0
170	20230901	170500	645716017	1950	1950	1950	1950	0
171	20230901	170400	645716017	1950	1950	1950	1950	0
172	20230901	170300	645716017	1950	1950	1950	1950	0
173	20230901	170200	645716017	1950	1950	1950	1950	0
174	20230901	170100	645716017	1950	1950	1950	1950	0
175	20230901	170000	645716017	1950	1950	1950	1950	0
176	20230901	165900	645716017	1950	1950	1950	1950	0
177	20230901	165800	645716017	1950	1950	1950	1950	0
178	20230901	165700	645716017	1950	1950	1950	1950	0
179	20230901	165600	645716017	1950	1950	1950	1950	0
180	20230901	165500	645716017	1950	1950	1950	1950	0
181	20230901	165400	645716017	1950	1950	1950	1950	0
182	20230901	165300	645716017	1950	1950	1950	1950	8425
183	20230901	165200	645716017	1950	1950	1950	1950	0
184	20230901	165100	645716017	1950	1950	1950	1950	0
185	20230901	165000	645716017	1950	1950	1950	1950	0
186	20230901	164900	645716017	1950	1950	1950	1950	0
187	20230901	164800	645716017	1950	1950	1950	1950	0
188	20230901	164700	645716017	1950	1950	1950	1950	0
189	20230901	164600	645716017	1950	1950	1950	1950	0
190	20230901	164500	645716017	1950	1950	1950	1950	0
191	20230901	164400	645716017	1950	1950	1950	1950	0
192	20230901	164300	645716017	1950	1950	1950	1950	0
193	20230901	164200	645716017	1950	1950	1950	1950	0
194	20230901	164100	645716017	1950	1950	1950	1950	0
195	20230901	164000	645716017	1950	1950	1950	1950	0
196	20230901	163900	645716017	1950	1950	1950	1950	0
197	20230901	163800	645716017	1950	1950	1950	1950	0
198	20230901	163700	645716017	1950	1950	1950	1950	0
199	20230901	163600	645716017	1950	1950	1950	1950	0
200	20230901	163500	645716017	1950	1950	1950	1950	0
201	20230901	163400	645716017	1950	1950	1950	1950	0
202	20230901	163300	645716017	1950	1950	1950	1950	0
203	20230901	163200	645716017	1950	1950	1950	1950	0
204	20230901	163100	645716017	1950	1950	1950	1950	0
205	20230901	163000	645716017	1950	1950	1950	1950	0
206	20230901	162900	645716017	1950	1950	1950	1950	0
207	20230901	162800	645716017	1950	1950	1950	1950	0
208	20230901	162700	645716017	1950	1950	1950	1950	0
209	20230901	162600	645716017	1950	1950	1950	1950	0
210	20230901	162500	645716017	1950	1950	1950	1950	0
211	20230901	162400	645716017	1950	1950	1950	1950	0
212	20230901	162300	645716017	1950	1950	1950	1950	8425
213	20230901	162200	645716017	1950	1950	1950	1950	0
214	20230901	162100	645716017	1950	1950	1950	1950	0
215	20230901	162000	645716017	1950	1950	1950	1950	0
216	20230901	161900	645716017	1950	1950	1950	1950	0
217	20230901	161800	645716017	1950	1950	1950	1950	0
218	20230901	161700	645716017	1950	1950	1950	1950	0
219	20230901	161600	645716017	1950	1950	1950	1950	0
220	20230901	161500	645716017	1950	1950	1950	1950	0
221	20230901	161400	645716017	1950	1950	1950	1950	0
222	20230901	161300	645716017	1950	1950	1950	1950	0
223	20230901	161200	645716017	1950	1950	1950	1950	0
224	20230901	161100	645716017	1950	1950	1950	1950	0
225	20230901	161000	645716017	1950	1950	1950	1950	0
226	20230901	160900	645716017	1950	1950	1950	1950	0
227	20230901	160800	645716017	1950	1950	1950	1950	0
228	20230901	160700	645716017	1950	1950	1950	1950	0
229	20230901	160600	645716017	1950	1950	1950	1950	0
230	20230901	160500	645716017	1950	1950	1950	1950	0
231	20230901	160400	645716017	1950	1950	1950	1950	0
232	20230901	160300	645716017	1950	1950	1950	1950	0
233	20230901	160200	645716017	1950	1950	1950	1950	0
234	20230901	160100	645716017	1950	1950	1950	1950	0
235	20230901	160000	645716017	1950	1950	1950	1950	0
236	20230901	155900	645716017	1950	1950	1950	1950	0
237	20230901	155800	645716017	1950	1950	1950	1950	0
238	20230901	155700	645716017	1950	1950	1950	1950	0
239	20230901	155600	645716017	1950	1950	1950	1950	0
240	20230901	155500	645716017	1950	1950	1950	1950	0
241	20230901	155400	645716017	1950	1950	1950	1950	0
242	20230901	155300	645716017	1950	1950	1950	1950	8425
243	20230901	155200	645716017	1950	1950	1950	1950	0
244	20230901	155100	645716017	1950	1950	1950	1950	0
245	20230901	155000	645716017	1950	1950	1950	1950	0
246	20230901	154900	645716017	1950	1950	1950	1950	0
247	20230901	154800	645716017	1950	1950	1950	1950	0
248	20230901	154700	645716017	1950	1950	1950	1950	0
249	20230901	154600	645716017	1950	1950	1950	1950	0
250	20230901	154500	645716017	1950	1950	1950	1950	0
251	20230901	154400	645716017	1950	1950	1950	1950	0
252	20230901	154300	645716017	1950	1950	1950	1950	0
253	20230901	154200	645716017	1950	1950	1950	1950	0
254	20230901	154100	645716017	1950	1950	1950	1950	0
255	20230901	154000	645716017	1950	1950	1950	1950	0
256	20230901	153900	645716017	1950	1950	1950	1950	0
257	20230901	153800	645716017	1950	1950	1950	1950	0
258	20230901	153700	645716017	1950	1950	1950	1950	0
259	20230901	153600	645716017	1950	1950	1950	1950	0
260	20230901	153500	645716017	1950	1950	1950	1950	0
261	20230901	153400	645716017	1950	1950	1950	1950	0
262	20230901	153300	645716017	1950	1950	1950	1950	0
263	20230901	153200	645716017	1950	1950	1950	1950	0
264	20230901	153100	645716017	1950	1950	1950	1950	0
265	20230901	153000	645716017	1950	1950	1950	1950	8425
266	20230901	152900	629287267	1949	1949	1949	1949	0
267	20230901	152800	629287267	1949	1949	1949	1949	0
268	20230901	152700	629287267	1949	1949	1949	1949	0
269	20230901	152600	629287267	1949	1949	1949	1949	0
270	20230901	152500	629287267	1949	1949	1949	1949	0
271	20230901	152400	629287267	1949	1949	1949	1949	0
272	20230901	152300	629287267	1949	1949	1949	1949	0
273	20230901	152200	629287267	1949	1949	1949	1949	0
274	20230901	152100	629287267	1949	1949	1949	1949	0
275	20230901	152000	629287267	1949	1949	1949	1949	0
276	20230901	151900	629287267	1949	1950	1950	1949	214
277	20230901	151800	628870099	1950	1949	1950	1949	635
278	20230901	151700	627632333	1950	1949	1950	1949	182
279	20230901	151600	627277575	1949	1948	1950	1948	96
280	20230901	151500	627090519	1950	1949	1950	1948	186
281	20230901	151400	626728010	1950	1948	1950	1948	1170
282	20230901	151300	624446997	1949	1948	1950	1945	3001
283	20230901	151200	618599432	1948	1948	1951	1948	517
284	20230901	151100	617591898	1949	1948	1951	1948	249
285	20230901	151000	617106753	1951	1950	1952	1947	5209
286	20230901	150900	606948834	1950	1950	1952	1950	1774
287	20230901	150800	603488244	1950	1957	1957	1950	4413
288	20230901	150700	594875668	1953	1953	1953	1953	15
289	20230901	150600	594846373	1953	1956	1956	1952	100
290	20230901	150500	594650960	1956	1956	1956	1956	23
291	20230901	150400	594605972	1959	1959	1959	1957	167
292	20230901	150300	594278916	1960	1967	1967	1960	2
293	20230901	150200	594274989	1958	1970	1971	1958	231
294	20230901	150100	593819937	1958	1963	1963	1958	4
295	20230901	150000	593812096	1973	1960	1974	1959	1177
296	20230901	145900	591493339	1960	1957	1960	1957	77
297	20230901	145800	591342632	1957	1955	1957	1955	90
298	20230901	145700	591166674	1955	1954	1955	1952	41
299	20230901	145600	591086585	1955	1951	1955	1951	372
300	20230901	145500	590359755	1951	1955	1955	1951	911
301	20230901	145400	588582376	1953	1956	1956	1951	1365
302	20230901	145300	585917751	1956	1956	1956	1956	0
303	20230901	145200	585917751	1956	1956	1956	1951	991
304	20230901	145100	583981776	1956	1955	1956	1955	50
305	20230901	145000	583883986	1955	1956	1956	1955	1982
306	20230901	144900	580007999	1956	1957	1957	1956	549
307	20230901	144800	578933677	1958	1957	1958	1957	320
308	20230901	144700	578307402	1957	1959	1959	1957	1146
309	20230901	144600	576063988	1960	1961	1961	1959	36
310	20230901	144500	575993438	1962	1962	1962	1962	14
311	20230901	144400	575965970	1961	1959	1961	1959	389
312	20230901	144300	575203568	1959	1958	1959	1958	5
313	20230901	144200	575193776	1959	1957	1959	1957	237
314	20230901	144100	574729921	1957	1973	1973	1957	399
315	20230901	144000	573945948	1978	1958	1981	1957	5435
316	20230901	143900	563248287	1960	1958	1960	1956	1553
317	20230901	143800	560205383	1958	1958	1958	1958	10
318	20230901	143700	560185803	1958	1964	1964	1958	21869
319	20230901	143600	517311537	1964	1964	1964	1964	0
320	20230901	143500	517311537	1964	1964	1964	1964	0
321	20230901	143400	517311537	1964	1964	1964	1964	5
322	20230901	143300	517301717	1967	1964	1967	1964	125
323	20230901	143200	517055948	1964	1965	1965	1964	29
324	20230901	143100	516998991	1964	1965	1966	1964	681
325	20230901	143000	515660899	1966	1966	1966	1965	114
326	20230901	142900	515436787	1965	1965	1965	1965	11
327	20230901	142800	515415172	1965	1965	1965	1965	311
328	20230901	142700	514804057	1965	1965	1965	1965	0
329	20230901	142600	514804057	1965	1965	1965	1965	12
330	20230901	142500	514780477	1965	1965	1965	1965	15
331	20230901	142400	514751002	1965	1967	1967	1965	198
332	20230901	142300	514361774	1967	1967	1967	1967	222
333	20230901	142200	513925100	1968	1968	1968	1967	4396
334	20230901	142100	505274683	1968	1968	1968	1968	1506
335	20230901	142000	502310875	1968	1969	1969	1968	6
336	20230901	141900	502299066	1970	1970	1970	1970	83
337	20230901	141800	502135556	1970	1970	1970	1970	61
338	20230901	141700	502015386	1979	1970	1980	1969	688
339	20230901	141600	500658230	1971	1971	1980	1971	103
340	20230901	141500	500455150	1970	1970	1970	1970	0
341	20230901	141400	500455150	1970	1970	1970	1970	9
342	20230901	141300	500437420	1970	1970	1970	1970	9
343	20230901	141200	500419690	1969	1970	1970	1969	239
344	20230901	141100	499948868	1970	1970	1970	1970	9
345	20230901	141000	499931138	1970	1970	1970	1970	238
346	20230901	140900	499462278	1970	1970	1970	1970	0
347	20230901	140800	499462278	1970	1970	1970	1970	0
348	20230901	140700	499462278	1970	1970	1970	1970	2
349	20230901	140600	499458338	1970	1970	1970	1970	20
350	20230901	140500	499418938	1970	1971	1971	1970	50
351	20230901	140400	499320412	1980	1972	1980	1972	507
352	20230901	140300	498320082	1971	1970	1973	1970	829
353	20230901	140200	496686655	1970	1970	1970	1970	70
354	20230901	140100	496548755	1970	1970	1970	1970	0
355	20230901	140000	496548755	1970	1970	1970	1970	350
356	20230901	135900	495859255	1970	1970	1970	1970	821
357	20230901	135800	494241885	1968	1970	1970	1968	1860
358	20230901	135700	490580236	1970	1970	1970	1970	261
359	20230901	135600	490066066	1970	1970	1970	1970	2
360	20230901	135500	490062126	1969	1969	1969	1969	2
361	20230901	135400	490058188	1969	1969	1969	1969	38
362	20230901	135300	489983366	1969	1969	1969	1969	36
363	20230901	135200	489912482	1971	1969	1971	1969	1002
364	20230901	135100	487937544	1969	1969	1969	1969	0
365	20230901	135000	487937544	1969	1969	1969	1969	1
366	20230901	134900	487935575	1969	1969	1969	1969	0
367	20230901	134800	487935575	1969	1969	1969	1969	0
368	20230901	134700	487935575	1969	1969	1969	1969	8
369	20230901	134600	487919823	1969	1969	1969	1969	0
370	20230901	134500	487919823	1969	1969	1969	1969	0
371	20230901	134400	487919823	1969	1969	1969	1969	51
372	20230901	134300	487819404	1973	1973	1973	1973	0
373	20230901	134200	487819404	1973	1973	1973	1973	0
374	20230901	134100	487819404	1973	1969	1975	1969	2108
375	20230901	134000	483656734	1967	1969	1969	1967	4
376	20230901	133900	483648862	1967	1967	1967	1967	0
377	20230901	133800	483648862	1967	1967	1967	1967	0
378	20230901	133700	483648862	1967	1967	1967	1967	0
379	20230901	133600	483648862	1967	1967	1967	1967	3
380	20230901	133500	483642961	1967	1967	1967	1967	15
381	20230901	133400	483613456	1967	1967	1967	1967	0
382	20230901	133300	483613456	1967	1967	1967	1967	0
383	20230901	133200	483613456	1967	1967	1967	1967	50
384	20230901	133100	483515106	1967	1967	1967	1967	1
385	20230901	133000	483513139	1967	1972	1972	1967	1539
386	20230901	132900	480481932	1973	1973	1973	1973	0
387	20230901	132800	480481932	1973	1973	1973	1973	0
388	20230901	132700	480481932	1973	1973	1973	1973	252
389	20230901	132600	479984736	1974	1974	1974	1974	39
390	20230901	132500	479907750	1975	1974	1975	1974	18
391	20230901	132400	479872211	1973	1973	1973	1973	0
392	20230901	132300	479872211	1973	1971	1973	1971	1121
393	20230901	132200	477660602	1972	1972	1972	1972	0
394	20230901	132100	477660602	1972	1973	1976	1972	1711
395	20230901	132000	474279777	1971	1971	1971	1971	64
396	20230901	131900	474153633	1970	1970	1970	1970	0
397	20230901	131800	474153633	1970	1970	1970	1970	0
398	20230901	131700	474153633	1970	1970	1970	1970	170
399	20230901	131600	473818733	1970	1970	1970	1970	10
400	20230901	131500	473799033	1969	1969	1969	1969	0
401	20230901	131400	473799033	1969	1969	1969	1969	0
402	20230901	131300	473799033	1969	1969	1969	1969	5
403	20230901	131200	473789188	1969	1969	1969	1969	47
404	20230901	131100	473696645	1969	1970	1971	1969	147
405	20230901	131000	473407003	1971	1968	1971	1968	1101
406	20230901	130900	471239868	1968	1968	1968	1968	100
407	20230901	130800	471043068	1968	1968	1968	1968	0
408	20230901	130700	471043068	1968	1963	1968	1962	2101
409	20230901	130600	466913993	1962	1961	1962	1961	1153
410	20230901	130500	464652958	1962	1965	1965	1962	1080
411	20230901	130400	462532046	1965	1965	1965	1965	2
412	20230901	130300	462528116	1965	1966	1966	1965	1265
413	20230901	130200	460042110	1966	1966	1966	1966	682
414	20230901	130100	458701298	1966	1967	1967	1966	297
415	20230901	130000	458117107	1968	1968	1968	1968	10
416	20230901	125900	458097427	1968	1968	1968	1968	35
417	20230901	125800	458028547	1969	1970	1970	1969	495
418	20230901	125700	457053413	1970	1972	1972	1970	156
419	20230901	125600	456745989	1972	1974	1974	1972	1401
420	20230901	125500	453981556	1975	1974	1975	1974	14
421	20230901	125400	453953910	1974	1977	1977	1974	268
422	20230901	125300	453424650	1975	1975	1975	1975	26
423	20230901	125200	453373300	1977	1977	1977	1975	710
424	20230901	125100	451969698	1977	1977	1981	1977	17
425	20230901	125000	451936059	1981	1973	1981	1973	274
426	20230901	124900	451394356	1977	1973	1977	1973	91
427	20230901	124800	451214644	1976	1973	1976	1972	254
428	20230901	124700	450713468	1972	1971	1972	1971	1065
429	20230901	124600	448613417	1971	1973	1973	1971	1043
430	20230901	124500	446556536	1973	1975	1975	1973	154
431	20230901	124400	446252652	1976	1976	1976	1976	15
432	20230901	124300	446223012	1976	1976	1976	1976	0
433	20230901	124200	446223012	1976	1976	1976	1976	0
434	20230901	124100	446223012	1976	1975	1976	1975	434
435	20230901	124000	445365855	1975	1973	1975	1973	488
436	20230901	123900	444402905	1975	1975	1975	1975	2
437	20230901	123800	444398955	1973	1973	1973	1973	49
438	20230901	123700	444302278	1975	1974	1975	1974	108
439	20230901	123600	444088980	1975	1973	1975	1973	151
440	20230901	123500	443790932	1973	1973	1973	1973	122
441	20230901	123400	443550226	1973	1973	1973	1973	1
442	20230901	123300	443548253	1973	1973	1973	1972	1605
443	20230901	123200	440381590	1973	1973	1973	1973	110
444	20230901	123100	440164560	1973	1973	1973	1973	268
445	20230901	123000	439635796	1974	1973	1974	1973	3
446	20230901	122900	439629875	1973	1973	1973	1973	1
447	20230901	122800	439627902	1971	1971	1971	1971	1
448	20230901	122700	439625931	1971	1967	1975	1967	977
449	20230901	122600	437703981	1966	1966	1966	1966	0
450	20230901	122500	437703981	1966	1969	1970	1966	892
451	20230901	122400	435950146	1969	1967	1969	1967	1070
452	20230901	122300	433845452	1965	1967	1968	1965	2772
453	20230901	122200	428392723	1965	1970	1970	1965	4972
454	20230901	122100	418615297	1970	1970	1970	1970	1068
455	20230901	122000	416511337	1971	1971	1971	1971	0
456	20230901	121900	416511337	1971	1971	1971	1971	473
457	20230901	121800	415579054	1972	1972	1972	1971	1009
458	20230901	121700	413590313	1972	1972	1972	1972	1218
459	20230901	121600	411188417	1973	1977	1977	1973	4144
460	20230901	121500	403003893	1978	1977	1979	1977	75
461	20230901	121400	402855602	1976	1976	1976	1976	4
462	20230901	121300	402847698	1977	1977	1977	1976	112
463	20230901	121200	402626307	1976	1976	1976	1976	0
464	20230901	121100	402626307	1976	1976	1976	1976	0
465	20230901	121000	402626307	1976	1976	1976	1976	14
466	20230901	120900	402598643	1976	1976	1976	1976	2
467	20230901	120800	402594691	1974	1973	1974	1973	4
468	20230901	120700	402586798	1972	1972	1972	1972	0
469	20230901	120600	402586798	1972	1972	1972	1972	4
470	20230901	120500	402578910	1972	1972	1972	1972	1988
471	20230901	120400	398658574	1972	1972	1972	1972	16
472	20230901	120300	398627022	1972	1972	1972	1972	90
473	20230901	120200	398449542	1974	1972	1974	1972	368
474	20230901	120100	397723840	1972	1975	1975	1972	2109
475	20230901	120000	393562666	1975	1975	1975	1975	577
476	20230901	115900	392423091	1975	1975	1975	1975	0
477	20230901	115800	392423091	1975	1976	1976	1975	69
478	20230901	115700	392286802	1976	1976	1976	1976	88
479	20230901	115600	392112914	1976	1975	1976	1975	56
480	20230901	115500	392002304	1976	1976	1976	1976	425
481	20230901	115400	391162504	1976	1977	1977	1976	236
482	20230901	115300	390696067	1975	1977	1977	1975	240
483	20230901	115200	390221814	1977	1980	1980	1977	3053
484	20230901	115100	384181393	1980	1981	1981	1980	1338
485	20230901	115000	381531836	1981	1984	1984	1981	3059
486	20230901	114900	375465146	1983	1983	1983	1983	0
487	20230901	114800	375465146	1983	1983	1983	1983	0
488	20230901	114700	375465146	1983	1983	1983	1983	0
489	20230901	114600	375465146	1983	1985	1985	1983	6
490	20230901	114500	375453246	1983	1983	1983	1983	0
491	20230901	114400	375453246	1983	1983	1983	1983	0
492	20230901	114300	375453246	1983	1983	1983	1983	700
493	20230901	114200	374065146	1984	1985	1985	1984	519
494	20230901	114100	373034950	1985	1985	1985	1985	0
495	20230901	114000	373034950	1985	1984	1985	1984	28
496	20230901	113900	372979397	1984	1984	1984	1984	1511
497	20230901	113800	369981573	1983	1983	1983	1983	2
498	20230901	113700	369977607	1983	1985	1985	1983	4514
499	20230901	113600	361018128	1985	1985	1985	1985	1500
500	20230901	113500	358040628	1986	1986	1987	1985	924
501	20230901	113400	356205185	1985	1986	1986	1985	35
502	20230901	113300	356135680	1986	1986	1986	1986	321
503	20230901	113200	355498174	1986	1986	1986	1986	52
504	20230901	113100	355394902	1986	1986	1986	1986	24
505	20230901	113000	355347238	1987	1987	1987	1987	0
506	20230901	112900	355347238	1987	1987	1988	1987	76
507	20230901	112800	355196176	1987	1988	1988	1987	198
508	20230901	112700	354802649	1988	1990	1990	1988	2493
509	20230901	112600	349846415	1990	1990	1990	1990	0
510	20230901	112500	349846415	1990	1990	1990	1990	1
511	20230901	112400	349844425	1990	1990	1990	1990	0
512	20230901	112300	349844425	1990	1990	1990	1990	85
513	20230901	112200	349675275	1989	1988	1989	1988	148
514	20230901	112100	349380918	1988	1988	1988	1988	101
515	20230901	112000	349180130	1988	1988	1988	1988	10
516	20230901	111900	349160250	1988	1988	1988	1988	0
517	20230901	111800	349160250	1988	1988	1988	1988	51
518	20230901	111700	349058862	1988	1988	1988	1988	50
519	20230901	111600	348959462	1988	1987	1988	1985	764
520	20230901	111500	347441329	1987	1987	1987	1987	0
521	20230901	111400	347441329	1987	1988	1988	1987	250
522	20230901	111300	346944442	1988	1988	1988	1988	0
523	20230901	111200	346944442	1988	1988	1988	1988	14
524	20230901	111100	346916610	1989	1990	1990	1989	2705
525	20230901	111000	341533975	1990	1990	1990	1990	0
526	20230901	110900	341533975	1990	1990	1990	1990	0
527	20230901	110800	341533975	1990	1993	1993	1990	2538
528	20230901	110700	336482457	1995	1992	1995	1992	953
529	20230901	110600	334582895	1992	1992	1992	1992	100
530	20230901	110500	334383695	1992	1992	1992	1992	478
531	20230901	110400	333431519	1992	1992	1993	1992	34
532	20230901	110300	333363785	1993	1991	1993	1991	34
533	20230901	110200	333296075	1993	1991	1993	1991	723
534	20230901	110100	331856562	1993	1993	1993	1993	12
535	20230901	110000	331832646	1993	1994	1994	1992	349
536	20230901	105900	331137206	1992	1994	1994	1992	361
537	20230901	105800	330417988	1994	1992	1994	1992	446
538	20230901	105700	329529536	1992	1992	1992	1992	7646
539	20230901	105600	314298704	1992	1993	1994	1992	4244
540	20230901	105500	305841400	1994	1997	1997	1991	5665
541	20230901	105400	294543569	2000	1997	2000	1997	61
542	20230901	105300	294421609	1997	1997	1997	1997	41
543	20230901	105200	294339732	1997	1997	1997	1997	30
544	20230901	105100	294279822	2000	1999	2000	1997	824
545	20230901	105000	292633180	1999	1999	1999	1999	1
546	20230901	104900	292631181	1999	1999	1999	1999	1
547	20230901	104800	292629182	2000	1999	2000	1999	13
548	20230901	104700	292603193	1999	1999	1999	1999	27
549	20230901	104600	292549220	1998	1998	1998	1998	277
550	20230901	104500	291995774	1999	1998	1999	1998	484
551	20230901	104400	291028682	1996	1996	1996	1996	10
552	20230901	104300	291008722	1996	2000	2000	1996	318
553	20230901	104200	290373133	2000	2000	2000	2000	312
554	20230901	104100	289749133	2005	1999	2005	1996	8077
555	20230901	104000	273589955	2000	1999	2000	1999	221
556	20230901	103900	273148025	1999	2005	2005	1999	1013
557	20230901	103800	271118137	1999	1996	2010	1996	1012
558	20230901	103700	269085315	2005	1997	2005	1997	25
559	20230901	103600	269035313	2005	1996	2005	1996	100
560	20230901	103500	268835393	1996	1998	1998	1996	306
561	20230901	103400	268224007	1998	2000	2000	1998	237
562	20230901	103300	267750429	2000	1993	2000	1993	651
563	20230901	103200	266448550	1999	1992	2000	1992	3050
564	20230901	103100	260365493	1991	1993	1995	1990	3577
565	20230901	103000	253246875	1993	1991	1993	1991	9
566	20230901	102900	253228946	1992	1990	1992	1990	218
567	20230901	102800	252795062	1990	1991	1991	1990	414
568	20230901	102700	251970799	1991	1991	1991	1991	0
569	20230901	102600	251970799	1991	1993	1996	1991	15
570	20230901	102500	251940887	1991	1990	1991	1990	141
571	20230901	102400	251660296	1990	1989	1990	1985	956
572	20230901	102300	249760781	1990	1990	1998	1990	1578
573	20230901	102200	246609868	1998	1991	1998	1991	86
574	20230901	102100	246438047	1998	1987	1998	1987	27
575	20230901	102000	246384357	1985	1985	1986	1985	261
576	20230901	101900	245866103	1983	1983	1983	1983	0
577	20230901	101800	245866103	1983	1983	1983	1983	936
578	20230901	101700	244010015	1981	1979	1981	1978	4009
579	20230901	101600	236072397	1979	1982	1984	1979	6242
580	20230901	101500	223701429	1982	1986	1986	1982	3124
581	20230901	101400	217509471	1984	1992	1992	1982	6476
582	20230901	101300	204651929	1994	1994	1997	1994	3044
583	20230901	101200	198580248	1994	1991	1994	1991	12
584	20230901	101100	198556339	1991	1991	1995	1991	9
585	20230901	101000	198538411	1995	1985	1995	1985	321
586	20230901	100900	197900004	1987	1982	1987	1982	861
587	20230901	100800	196193253	1982	1976	1983	1976	5658
588	20230901	100700	185000212	1976	1982	1982	1975	4315
589	20230901	100600	176470228	1982	1995	1995	1982	23380
590	20230901	100500	129911275	1996	1999	1999	1996	1460
591	20230901	100400	126996269	1998	1999	1999	1998	2115
592	20230901	100300	122769636	2000	2005	2005	2000	868
593	20230901	100200	121033631	2000	2000	2000	2000	52
594	20230901	100100	120929631	2000	2000	2000	2000	1
595	20230901	100000	120927631	2000	2000	2000	2000	68
596	20230901	095900	120791631	2005	2005	2005	2005	0
597	20230901	095800	120791631	2005	2005	2005	2005	355
598	20230901	095700	120079856	2000	2000	2000	2000	669
599	20230901	095600	118741856	2000	2005	2005	2000	260
600	20230901	095500	118221351	2005	2005	2005	2005	838
601	20230901	095400	116541161	2010	2010	2010	2010	1
602	20230901	095300	116539151	2005	2005	2005	2005	11
603	20230901	095200	116517096	2005	2005	2005	2005	262
604	20230901	095100	115991786	2010	2005	2010	2005	2244
605	20230901	095000	111483476	2005	2005	2005	2005	1
606	20230901	094900	111481471	2005	2000	2005	2000	963
607	20230901	094800	109555466	2000	2005	2005	2000	1200
608	20230901	094700	107150696	2005	2005	2005	2005	648
609	20230901	094600	105851456	2010	2010	2010	2010	0
610	20230901	094500	105851456	2010	2010	2010	2010	21
611	20230901	094400	105809246	2010	2010	2010	2010	13
612	20230901	094300	105783116	2010	2005	2010	2005	469
613	20230901	094200	104841931	2010	2005	2015	1999	6012
614	20230901	094100	92808966	2015	2005	2015	2005	132
615	20230901	094000	92544286	2015	2005	2015	2005	180
616	20230901	093900	92183376	2005	2005	2005	2005	1
617	20230901	093800	92181371	2010	2010	2010	2010	0
618	20230901	093700	92181371	2010	2010	2010	2010	1111
619	20230901	093600	89948261	2010	2015	2015	2010	2
620	20230901	093500	89944236	2015	2015	2015	2015	21
621	20230901	093400	89901921	2005	2005	2005	2005	245
622	20230901	093300	89410696	2010	2010	2010	2010	0
623	20230901	093200	89410696	2010	2025	2025	2005	2979
624	20230901	093100	83434371	2015	2015	2015	2015	851
625	20230901	093000	81719606	2015	2015	2015	2015	9
626	20230901	092900	81701471	2015	2010	2015	2010	201
627	20230901	092800	81296471	2015	2015	2015	2015	2
628	20230901	092700	81292441	2005	2010	2010	2005	4240
629	20230901	092600	72785156	2005	2015	2015	2005	857
630	20230901	092500	71064846	2020	2020	2020	2020	0
631	20230901	092400	71064846	2020	2020	2020	2020	0
632	20230901	092300	71064846	2020	2020	2020	2020	572
633	20230901	092200	69909406	2020	2020	2020	2020	1127
634	20230901	092100	67632866	2025	2025	2025	2025	2
635	20230901	092000	67628816	2025	2025	2025	2025	10
636	20230901	091900	67608566	2025	2030	2030	2025	1095
637	20230901	091800	65386466	2025	2030	2030	2025	892
638	20230901	091700	63580141	2035	2035	2035	2035	0
639	20230901	091600	63580141	2035	2030	2035	2030	1732
640	20230901	091500	60056181	2030	2040	2040	2030	2847
641	20230901	091400	54270056	2035	2025	2035	2025	3969
642	20230901	091300	46198676	2025	2025	2025	2025	1068
643	20230901	091200	44035976	2025	2025	2025	2025	0
644	20230901	091100	44035976	2025	2020	2025	2020	3100
645	20230901	091000	37766046	2020	2020	2020	2020	100
646	20230901	090900	37564046	2020	2000	2020	1999	3034
647	20230901	090800	31462186	2000	2005	2005	2000	3277
648	20230901	090700	24902791	2005	2005	2010	2005	74
649	20230901	090600	24754366	2005	2005	2005	2000	1635
650	20230901	090500	21479501	2005	2005	2005	2005	0
651	20230901	090400	21479501	2005	2010	2010	2005	1010
652	20230901	090300	19450536	2010	2005	2015	2000	103
653	20230901	090200	19243866	2020	2005	2020	2000	980
654	20230901	090100	17270271	2005	1995	2005	1995	647
655	20230901	090000	15976996	1994	2020	2020	1994	7945