KissMeData/289080/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203100	309898602	1958	1958	1958	1958	2033
3	20230904	203000	309898602	1958	1958	1958	1958	0
4	20230904	202900	309898602	1958	1958	1958	1958	0
5	20230904	202800	309898602	1958	1958	1958	1958	0
6	20230904	202700	309898602	1958	1958	1958	1958	0
7	20230904	202600	309898602	1958	1958	1958	1958	0
8	20230904	202500	309898602	1958	1958	1958	1958	0
9	20230904	202400	309898602	1958	1958	1958	1958	0
10	20230904	202300	309898602	1958	1958	1958	1958	0
11	20230904	202200	309898602	1958	1958	1958	1958	0
12	20230904	202100	309898602	1958	1958	1958	1958	0
13	20230904	202000	309898602	1958	1958	1958	1958	0
14	20230904	201900	309898602	1958	1958	1958	1958	0
15	20230904	201800	309898602	1958	1958	1958	1958	0
16	20230904	201700	309898602	1958	1958	1958	1958	0
17	20230904	201600	309898602	1958	1958	1958	1958	0
18	20230904	201500	309898602	1958	1958	1958	1958	0
19	20230904	201400	309898602	1958	1958	1958	1958	0
20	20230904	201300	309898602	1958	1958	1958	1958	0
21	20230904	201200	309898602	1958	1958	1958	1958	0
22	20230904	201100	309898602	1958	1958	1958	1958	0
23	20230904	201000	309898602	1958	1958	1958	1958	0
24	20230904	200900	309898602	1958	1958	1958	1958	0
25	20230904	200800	309898602	1958	1958	1958	1958	0
26	20230904	200700	309898602	1958	1958	1958	1958	0
27	20230904	200600	309898602	1958	1958	1958	1958	0
28	20230904	200500	309898602	1958	1958	1958	1958	0
29	20230904	200400	309898602	1958	1958	1958	1958	0
30	20230904	200300	309898602	1958	1958	1958	1958	0
31	20230904	200200	309898602	1958	1958	1958	1958	0
32	20230904	200100	309898602	1958	1958	1958	1958	2033
33	20230904	200000	309898602	1958	1958	1958	1958	0
34	20230904	195900	309898602	1958	1958	1958	1958	0
35	20230904	195800	309898602	1958	1958	1958	1958	0
36	20230904	195700	309898602	1958	1958	1958	1958	0
37	20230904	195600	309898602	1958	1958	1958	1958	0
38	20230904	195500	309898602	1958	1958	1958	1958	0
39	20230904	195400	309898602	1958	1958	1958	1958	0
40	20230904	195300	309898602	1958	1958	1958	1958	0
41	20230904	195200	309898602	1958	1958	1958	1958	0
42	20230904	195100	309898602	1958	1958	1958	1958	0
43	20230904	195000	309898602	1958	1958	1958	1958	0
44	20230904	194900	309898602	1958	1958	1958	1958	0
45	20230904	194800	309898602	1958	1958	1958	1958	0
46	20230904	194700	309898602	1958	1958	1958	1958	0
47	20230904	194600	309898602	1958	1958	1958	1958	0
48	20230904	194500	309898602	1958	1958	1958	1958	0
49	20230904	194400	309898602	1958	1958	1958	1958	0
50	20230904	194300	309898602	1958	1958	1958	1958	0
51	20230904	194200	309898602	1958	1958	1958	1958	0
52	20230904	194100	309898602	1958	1958	1958	1958	0
53	20230904	194000	309898602	1958	1958	1958	1958	0
54	20230904	193900	309898602	1958	1958	1958	1958	0
55	20230904	193800	309898602	1958	1958	1958	1958	0
56	20230904	193700	309898602	1958	1958	1958	1958	0
57	20230904	193600	309898602	1958	1958	1958	1958	0
58	20230904	193500	309898602	1958	1958	1958	1958	0
59	20230904	193400	309898602	1958	1958	1958	1958	0
60	20230904	193300	309898602	1958	1958	1958	1958	0
61	20230904	193200	309898602	1958	1958	1958	1958	0
62	20230904	193100	309898602	1958	1958	1958	1958	2033
63	20230904	193000	309898602	1958	1958	1958	1958	0
64	20230904	192900	309898602	1958	1958	1958	1958	0
65	20230904	192800	309898602	1958	1958	1958	1958	0
66	20230904	192700	309898602	1958	1958	1958	1958	0
67	20230904	192600	309898602	1958	1958	1958	1958	0
68	20230904	192500	309898602	1958	1958	1958	1958	0
69	20230904	192400	309898602	1958	1958	1958	1958	0
70	20230904	192300	309898602	1958	1958	1958	1958	0
71	20230904	192200	309898602	1958	1958	1958	1958	0
72	20230904	192100	309898602	1958	1958	1958	1958	0
73	20230904	192000	309898602	1958	1958	1958	1958	0
74	20230904	191900	309898602	1958	1958	1958	1958	0
75	20230904	191800	309898602	1958	1958	1958	1958	0
76	20230904	191700	309898602	1958	1958	1958	1958	0
77	20230904	191600	309898602	1958	1958	1958	1958	0
78	20230904	191500	309898602	1958	1958	1958	1958	0
79	20230904	191400	309898602	1958	1958	1958	1958	0
80	20230904	191300	309898602	1958	1958	1958	1958	0
81	20230904	191200	309898602	1958	1958	1958	1958	0
82	20230904	191100	309898602	1958	1958	1958	1958	0
83	20230904	191000	309898602	1958	1958	1958	1958	0
84	20230904	190900	309898602	1958	1958	1958	1958	0
85	20230904	190800	309898602	1958	1958	1958	1958	0
86	20230904	190700	309898602	1958	1958	1958	1958	0
87	20230904	190600	309898602	1958	1958	1958	1958	0
88	20230904	190500	309898602	1958	1958	1958	1958	0
89	20230904	190400	309898602	1958	1958	1958	1958	0
90	20230904	190300	309898602	1958	1958	1958	1958	0
91	20230904	190200	309898602	1958	1958	1958	1958	0
92	20230904	190100	309898602	1958	1958	1958	1958	2033
93	20230904	190000	309898602	1958	1958	1958	1958	0
94	20230904	185900	309898602	1958	1958	1958	1958	0
95	20230904	185800	309898602	1958	1958	1958	1958	0
96	20230904	185700	309898602	1958	1958	1958	1958	0
97	20230904	185600	309898602	1958	1958	1958	1958	0
98	20230904	185500	309898602	1958	1958	1958	1958	0
99	20230904	185400	309898602	1958	1958	1958	1958	0
100	20230904	185300	309898602	1958	1958	1958	1958	0
101	20230904	185200	309898602	1958	1958	1958	1958	0
102	20230904	185100	309898602	1958	1958	1958	1958	0
103	20230904	185000	309898602	1958	1958	1958	1958	0
104	20230904	184900	309898602	1958	1958	1958	1958	0
105	20230904	184800	309898602	1958	1958	1958	1958	0
106	20230904	184700	309898602	1958	1958	1958	1958	0
107	20230904	184600	309898602	1958	1958	1958	1958	0
108	20230904	184500	309898602	1958	1958	1958	1958	0
109	20230904	184400	309898602	1958	1958	1958	1958	0
110	20230904	184300	309898602	1958	1958	1958	1958	0
111	20230904	184200	309898602	1958	1958	1958	1958	0
112	20230904	184100	309898602	1958	1958	1958	1958	0
113	20230904	184000	309898602	1958	1958	1958	1958	0
114	20230904	183900	309898602	1958	1958	1958	1958	0
115	20230904	183800	309898602	1958	1958	1958	1958	0
116	20230904	183700	309898602	1958	1958	1958	1958	0
117	20230904	183600	309898602	1958	1958	1958	1958	0
118	20230904	183500	309898602	1958	1958	1958	1958	0
119	20230904	183400	309898602	1958	1958	1958	1958	0
120	20230904	183300	309898602	1958	1958	1958	1958	0
121	20230904	183200	309898602	1958	1958	1958	1958	0
122	20230904	183100	309898602	1958	1958	1958	1958	2033
123	20230904	183000	309898602	1958	1958	1958	1958	0
124	20230904	182900	309898602	1958	1958	1958	1958	0
125	20230904	182800	309898602	1958	1958	1958	1958	0
126	20230904	182700	309898602	1958	1958	1958	1958	0
127	20230904	182600	309898602	1958	1958	1958	1958	0
128	20230904	182500	309898602	1958	1958	1958	1958	0
129	20230904	182400	309898602	1958	1958	1958	1958	0
130	20230904	182300	309898602	1958	1958	1958	1958	0
131	20230904	182200	309898602	1958	1958	1958	1958	0
132	20230904	182100	309898602	1958	1958	1958	1958	0
133	20230904	182000	309898602	1958	1958	1958	1958	0
134	20230904	181900	309898602	1958	1958	1958	1958	0
135	20230904	181800	309898602	1958	1958	1958	1958	0
136	20230904	181700	309898602	1958	1958	1958	1958	0
137	20230904	181600	309898602	1958	1958	1958	1958	0
138	20230904	181500	309898602	1958	1958	1958	1958	0
139	20230904	181400	309898602	1958	1958	1958	1958	0
140	20230904	181300	309898602	1958	1958	1958	1958	0
141	20230904	181200	309898602	1958	1958	1958	1958	0
142	20230904	181100	309898602	1958	1958	1958	1958	0
143	20230904	181000	309898602	1958	1958	1958	1958	0
144	20230904	180900	309898602	1958	1958	1958	1958	0
145	20230904	180800	309898602	1958	1958	1958	1958	0
146	20230904	180700	309898602	1958	1958	1958	1958	0
147	20230904	180600	309898602	1958	1958	1958	1958	0
148	20230904	180500	309898602	1958	1958	1958	1958	0
149	20230904	180400	309898602	1958	1958	1958	1958	0
150	20230904	180300	309898602	1958	1958	1958	1958	0
151	20230904	180200	309898602	1958	1958	1958	1958	0
152	20230904	180100	309898602	1958	1958	1958	1958	2033
153	20230904	180000	309898602	1958	1958	1958	1958	0
154	20230904	175900	309898602	1958	1958	1958	1958	0
155	20230904	175800	309898602	1958	1958	1958	1958	0
156	20230904	175700	309898602	1958	1958	1958	1958	0
157	20230904	175600	309898602	1958	1958	1958	1958	0
158	20230904	175500	309898602	1958	1958	1958	1958	0
159	20230904	175400	309898602	1958	1958	1958	1958	0
160	20230904	175300	309898602	1958	1958	1958	1958	0
161	20230904	175200	309898602	1958	1958	1958	1958	0
162	20230904	175100	309898602	1958	1958	1958	1958	0
163	20230904	175000	309898602	1958	1958	1958	1958	0
164	20230904	174900	309898602	1958	1958	1958	1958	0
165	20230904	174800	309898602	1958	1958	1958	1958	0
166	20230904	174700	309898602	1958	1958	1958	1958	0
167	20230904	174600	309898602	1958	1958	1958	1958	0
168	20230904	174500	309898602	1958	1958	1958	1958	0
169	20230904	174400	309898602	1958	1958	1958	1958	0
170	20230904	174300	309898602	1958	1958	1958	1958	0
171	20230904	174200	309898602	1958	1958	1958	1958	0
172	20230904	174100	309898602	1958	1958	1958	1958	0
173	20230904	174000	309898602	1958	1958	1958	1958	0
174	20230904	173900	309898602	1958	1958	1958	1958	0
175	20230904	173800	309898602	1958	1958	1958	1958	0
176	20230904	173700	309898602	1958	1958	1958	1958	0
177	20230904	173600	309898602	1958	1958	1958	1958	0
178	20230904	173500	309898602	1958	1958	1958	1958	0
179	20230904	173400	309898602	1958	1958	1958	1958	0
180	20230904	173300	309898602	1958	1958	1958	1958	0
181	20230904	173200	309898602	1958	1958	1958	1958	0
182	20230904	173100	309898602	1958	1958	1958	1958	2033
183	20230904	173000	309898602	1958	1958	1958	1958	0
184	20230904	172900	309898602	1958	1958	1958	1958	0
185	20230904	172800	309898602	1958	1958	1958	1958	0
186	20230904	172700	309898602	1958	1958	1958	1958	0
187	20230904	172600	309898602	1958	1958	1958	1958	0
188	20230904	172500	309898602	1958	1958	1958	1958	0
189	20230904	172400	309898602	1958	1958	1958	1958	0
190	20230904	172300	309898602	1958	1958	1958	1958	0
191	20230904	172200	309898602	1958	1958	1958	1958	0
192	20230904	172100	309898602	1958	1958	1958	1958	0
193	20230904	172000	309898602	1958	1958	1958	1958	0
194	20230904	171900	309898602	1958	1958	1958	1958	0
195	20230904	171800	309898602	1958	1958	1958	1958	0
196	20230904	171700	309898602	1958	1958	1958	1958	0
197	20230904	171600	309898602	1958	1958	1958	1958	0
198	20230904	171500	309898602	1958	1958	1958	1958	0
199	20230904	171400	309898602	1958	1958	1958	1958	0
200	20230904	171300	309898602	1958	1958	1958	1958	0
201	20230904	171200	309898602	1958	1958	1958	1958	0
202	20230904	171100	309898602	1958	1958	1958	1958	0
203	20230904	171000	309898602	1958	1958	1958	1958	0
204	20230904	170900	309898602	1958	1958	1958	1958	0
205	20230904	170800	309898602	1958	1958	1958	1958	0
206	20230904	170700	309898602	1958	1958	1958	1958	0
207	20230904	170600	309898602	1958	1958	1958	1958	0
208	20230904	170500	309898602	1958	1958	1958	1958	0
209	20230904	170400	309898602	1958	1958	1958	1958	0
210	20230904	170300	309898602	1958	1958	1958	1958	0
211	20230904	170200	309898602	1958	1958	1958	1958	0
212	20230904	170100	309898602	1958	1958	1958	1958	2033
213	20230904	170000	309898602	1958	1958	1958	1958	0
214	20230904	165900	309898602	1958	1958	1958	1958	0
215	20230904	165800	309898602	1958	1958	1958	1958	0
216	20230904	165700	309898602	1958	1958	1958	1958	0
217	20230904	165600	309898602	1958	1958	1958	1958	0
218	20230904	165500	309898602	1958	1958	1958	1958	0
219	20230904	165400	309898602	1958	1958	1958	1958	0
220	20230904	165300	309898602	1958	1958	1958	1958	0
221	20230904	165200	309898602	1958	1958	1958	1958	0
222	20230904	165100	309898602	1958	1958	1958	1958	0
223	20230904	165000	309898602	1958	1958	1958	1958	0
224	20230904	164900	309898602	1958	1958	1958	1958	0
225	20230904	164800	309898602	1958	1958	1958	1958	0
226	20230904	164700	309898602	1958	1958	1958	1958	0
227	20230904	164600	309898602	1958	1958	1958	1958	0
228	20230904	164500	309898602	1958	1958	1958	1958	0
229	20230904	164400	309898602	1958	1958	1958	1958	0
230	20230904	164300	309898602	1958	1958	1958	1958	0
231	20230904	164200	309898602	1958	1958	1958	1958	0
232	20230904	164100	309898602	1958	1958	1958	1958	0
233	20230904	164000	309898602	1958	1958	1958	1958	0
234	20230904	163900	309898602	1958	1958	1958	1958	0
235	20230904	163800	309898602	1958	1958	1958	1958	0
236	20230904	163700	309898602	1958	1958	1958	1958	0
237	20230904	163600	309898602	1958	1958	1958	1958	0
238	20230904	163500	309898602	1958	1958	1958	1958	0
239	20230904	163400	309898602	1958	1958	1958	1958	0
240	20230904	163300	309898602	1958	1958	1958	1958	0
241	20230904	163200	309898602	1958	1958	1958	1958	0
242	20230904	163100	309898602	1958	1958	1958	1958	2033
243	20230904	163000	309898602	1958	1958	1958	1958	0
244	20230904	162900	309898602	1958	1958	1958	1958	0
245	20230904	162800	309898602	1958	1958	1958	1958	0
246	20230904	162700	309898602	1958	1958	1958	1958	0
247	20230904	162600	309898602	1958	1958	1958	1958	0
248	20230904	162500	309898602	1958	1958	1958	1958	0
249	20230904	162400	309898602	1958	1958	1958	1958	0
250	20230904	162300	309898602	1958	1958	1958	1958	0
251	20230904	162200	309898602	1958	1958	1958	1958	0
252	20230904	162100	309898602	1958	1958	1958	1958	0
253	20230904	162000	309898602	1958	1958	1958	1958	0
254	20230904	161900	309898602	1958	1958	1958	1958	0
255	20230904	161800	309898602	1958	1958	1958	1958	0
256	20230904	161700	309898602	1958	1958	1958	1958	0
257	20230904	161600	309898602	1958	1958	1958	1958	0
258	20230904	161500	309898602	1958	1958	1958	1958	0
259	20230904	161400	309898602	1958	1958	1958	1958	0
260	20230904	161300	309898602	1958	1958	1958	1958	0
261	20230904	161200	309898602	1958	1958	1958	1958	0
262	20230904	161100	309898602	1958	1958	1958	1958	0
263	20230904	161000	309898602	1958	1958	1958	1958	0
264	20230904	160900	309898602	1958	1958	1958	1958	0
265	20230904	160800	309898602	1958	1958	1958	1958	0
266	20230904	160700	309898602	1958	1958	1958	1958	0
267	20230904	160600	309898602	1958	1958	1958	1958	0
268	20230904	160500	309898602	1958	1958	1958	1958	0
269	20230904	160400	309898602	1958	1958	1958	1958	0
270	20230904	160300	309898602	1958	1958	1958	1958	0
271	20230904	160200	309898602	1958	1958	1958	1958	0
272	20230904	160100	309898602	1958	1958	1958	1958	2033
273	20230904	160000	309898602	1958	1958	1958	1958	0
274	20230904	155900	309898602	1958	1958	1958	1958	0
275	20230904	155800	309898602	1958	1958	1958	1958	0
276	20230904	155700	309898602	1958	1958	1958	1958	0
277	20230904	155600	309898602	1958	1958	1958	1958	0
278	20230904	155500	309898602	1958	1958	1958	1958	0
279	20230904	155400	309898602	1958	1958	1958	1958	0
280	20230904	155300	309898602	1958	1958	1958	1958	0
281	20230904	155200	309898602	1958	1958	1958	1958	0
282	20230904	155100	309898602	1958	1958	1958	1958	0
283	20230904	155000	309898602	1958	1958	1958	1958	0
284	20230904	154900	309898602	1958	1958	1958	1958	0
285	20230904	154800	309898602	1958	1958	1958	1958	0
286	20230904	154700	309898602	1958	1958	1958	1958	0
287	20230904	154600	309898602	1958	1958	1958	1958	0
288	20230904	154500	309898602	1958	1958	1958	1958	0
289	20230904	154400	309898602	1958	1958	1958	1958	0
290	20230904	154300	309898602	1958	1958	1958	1958	0
291	20230904	154200	309898602	1958	1958	1958	1958	0
292	20230904	154100	309898602	1958	1958	1958	1958	0
293	20230904	154000	309898602	1958	1958	1958	1958	0
294	20230904	153900	309898602	1958	1958	1958	1958	0
295	20230904	153800	309898602	1958	1958	1958	1958	0
296	20230904	153700	309898602	1958	1958	1958	1958	0
297	20230904	153600	309898602	1958	1958	1958	1958	0
298	20230904	153500	309898602	1958	1958	1958	1958	0
299	20230904	153400	309898602	1958	1958	1958	1958	0
300	20230904	153300	309898602	1958	1958	1958	1958	0
301	20230904	153200	309898602	1958	1958	1958	1958	0
302	20230904	153100	309898602	1958	1958	1958	1958	2033
303	20230904	153000	309898602	1958	1958	1958	1958	2033
304	20230904	152900	305917988	1962	1962	1962	1962	0
305	20230904	152800	305917988	1962	1962	1962	1962	0
306	20230904	152700	305917988	1962	1962	1962	1962	0
307	20230904	152600	305917988	1962	1962	1962	1962	0
308	20230904	152500	305917988	1962	1962	1962	1962	0
309	20230904	152400	305917988	1962	1962	1962	1962	0
310	20230904	152300	305917988	1962	1962	1962	1962	0
311	20230904	152200	305917988	1962	1962	1962	1962	0
312	20230904	152100	305917988	1962	1962	1962	1962	0
313	20230904	152000	305917988	1962	1962	1962	1962	0
314	20230904	151900	305917988	1962	1959	1962	1959	251
315	20230904	151800	305425616	1959	1959	1959	1959	170
316	20230904	151700	305092586	1963	1963	1963	1963	0
317	20230904	151600	305092586	1963	1963	1963	1963	5
318	20230904	151500	305082771	1964	1964	1964	1964	0
319	20230904	151400	305082771	1964	1964	1964	1964	0
320	20230904	151300	305082771	1964	1964	1964	1964	0
321	20230904	151200	305082771	1964	1964	1964	1964	0
322	20230904	151100	305082771	1964	1964	1964	1957	4294
323	20230904	151000	296673577	1963	1963	1963	1963	916
324	20230904	150900	294875469	1963	1963	1963	1963	6
325	20230904	150800	294863691	1963	1963	1963	1963	21
326	20230904	150700	294822468	1963	1963	1963	1963	1
327	20230904	150600	294820505	1963	1963	1963	1963	3
328	20230904	150500	294814616	1960	1963	1963	1960	1008
329	20230904	150400	292838912	1963	1963	1963	1963	2
330	20230904	150300	292834986	1963	1960	1963	1960	201
331	20230904	150200	292441023	1960	1961	1961	1960	1577
332	20230904	150100	289350090	1963	1963	1963	1963	0
333	20230904	150000	289350090	1963	1963	1963	1963	3
334	20230904	145900	289344201	1963	1960	1963	1960	104
335	20230904	145800	289140349	1963	1960	1963	1960	138
336	20230904	145700	288869863	1960	1960	1964	1960	805
337	20230904	145600	287292043	1960	1960	1964	1960	916
338	20230904	145500	285496659	1960	1960	1960	1960	0
339	20230904	145400	285496659	1960	1960	1960	1960	8
340	20230904	145300	285480979	1960	1960	1960	1960	301
341	20230904	145200	284891019	1956	1958	1958	1956	50
342	20230904	145100	284793143	1960	1960	1960	1960	0
343	20230904	145000	284793143	1960	1960	1960	1960	1
344	20230904	144900	284791183	1960	1960	1960	1960	4
345	20230904	144800	284783343	1960	1960	1960	1960	1
346	20230904	144700	284781383	1960	1960	1960	1960	4
347	20230904	144600	284773543	1960	1960	1960	1960	100
348	20230904	144500	284577543	1960	1960	1960	1960	4
349	20230904	144400	284569703	1958	1958	1958	1958	1
350	20230904	144300	284567745	1960	1960	1960	1960	17
351	20230904	144200	284534425	1960	1959	1960	1958	20
352	20230904	144100	284495260	1958	1958	1958	1958	0
353	20230904	144000	284495260	1958	1957	1960	1957	6
354	20230904	143900	284483513	1958	1960	1960	1958	507
355	20230904	143800	283489802	1960	1961	1961	1960	4
356	20230904	143700	283481961	1961	1962	1962	1961	3
357	20230904	143600	283476077	1963	1963	1963	1963	5
358	20230904	143500	283466262	1963	1963	1963	1963	6
359	20230904	143400	283454484	1963	1963	1963	1963	0
360	20230904	143300	283454484	1963	1963	1963	1963	7
361	20230904	143200	283440743	1963	1963	1963	1963	1
362	20230904	143100	283438780	1964	1958	1964	1953	1244
363	20230904	143000	281006043	1965	1965	1965	1965	0
364	20230904	142900	281006043	1965	1965	1965	1965	0
365	20230904	142800	281006043	1965	1965	1965	1965	6
366	20230904	142700	280994253	1965	1965	1965	1965	62
367	20230904	142600	280872423	1965	1965	1965	1965	0
368	20230904	142500	280872423	1965	1965	1965	1965	2
369	20230904	142400	280868493	1965	1965	1965	1965	7
370	20230904	142300	280854738	1958	1958	1958	1958	50
371	20230904	142200	280756838	1965	1965	1965	1965	0
372	20230904	142100	280756838	1965	1965	1965	1965	0
373	20230904	142000	280756838	1965	1965	1965	1965	0
374	20230904	141900	280756838	1965	1965	1965	1965	0
375	20230904	141800	280756838	1965	1965	1965	1965	0
376	20230904	141700	280756838	1965	1965	1965	1965	2
377	20230904	141600	280752908	1965	1964	1965	1964	501
378	20230904	141500	279768943	1965	1965	1965	1965	2
379	20230904	141400	279765013	1965	1952	1965	1952	98
380	20230904	141300	279573691	1965	1966	1966	1965	7
381	20230904	141200	279559930	1949	1968	1968	1949	4941
382	20230904	141100	269907292	1968	1967	1968	1967	302
383	20230904	141000	269313256	1968	1970	1970	1955	2004
384	20230904	140900	265395113	1955	1973	1973	1955	16338
385	20230904	140800	233422598	1973	1973	1973	1973	0
386	20230904	140700	233422598	1973	1973	1973	1973	0
387	20230904	140600	233422598	1973	1973	1973	1960	5006
388	20230904	140500	223604127	1962	1965	1965	1962	7994
389	20230904	140400	207914620	1974	1967	1974	1964	8005
390	20230904	140300	192192401	1977	1977	1977	1977	6
391	20230904	140200	192180539	1977	1967	1977	1967	7
392	20230904	140100	192166710	1977	1977	1977	1977	4
393	20230904	140000	192158802	1977	1968	1977	1967	1602
394	20230904	135900	188995969	1969	1969	1969	1969	0
395	20230904	135800	188995969	1969	1977	1979	1969	4748
396	20230904	135700	179605362	1962	1972	1972	1962	5000
397	20230904	135600	169773207	1979	1976	1979	1972	484
398	20230904	135500	168818672	1979	1978	1980	1978	2635
399	20230904	135400	163603551	1978	1965	1980	1965	46571
400	20230904	135300	71713591	1965	1965	1965	1965	0
401	20230904	135200	71713591	1965	1965	1965	1965	0
402	20230904	135100	71713591	1965	1965	1965	1965	3
403	20230904	135000	71707696	1965	1965	1965	1965	0
404	20230904	134900	71707696	1965	1965	1965	1965	15
405	20230904	134800	71678221	1965	1965	1965	1965	0
406	20230904	134700	71678221	1965	1966	1966	1965	41
407	20230904	134600	71597648	1965	1965	1965	1965	468
408	20230904	134500	70678028	1965	1965	1965	1965	0
409	20230904	134400	70678028	1965	1965	1965	1965	0
410	20230904	134300	70678028	1965	1963	1965	1963	610
411	20230904	134200	69480589	1963	1963	1963	1963	0
412	20230904	134100	69480589	1963	1963	1963	1963	0
413	20230904	134000	69480589	1963	1963	1963	1963	304
414	20230904	133900	68883837	1963	1963	1963	1963	0
415	20230904	133800	68883837	1963	1963	1963	1963	0
416	20230904	133700	68883837	1963	1963	1963	1963	4
417	20230904	133600	68875985	1963	1962	1963	1962	26
418	20230904	133500	68824967	1963	1963	1963	1963	21
419	20230904	133400	68783744	1963	1963	1963	1963	50
420	20230904	133300	68685594	1963	1963	1963	1963	0
421	20230904	133200	68685594	1963	1963	1963	1963	6
422	20230904	133100	68673816	1963	1963	1963	1963	12
423	20230904	133000	68650260	1963	1963	1963	1963	20
424	20230904	132900	68611000	1963	1963	1963	1963	2
425	20230904	132800	68607074	1963	1963	1963	1963	6
426	20230904	132700	68595296	1963	1963	1963	1963	0
427	20230904	132600	68595296	1963	1963	1963	1963	0
428	20230904	132500	68595296	1963	1963	1963	1963	110
429	20230904	132400	68379366	1963	1963	1963	1963	6
430	20230904	132300	68367588	1963	1963	1963	1963	0
431	20230904	132200	68367588	1963	1963	1963	1963	13
432	20230904	132100	68342069	1963	1963	1963	1963	7
433	20230904	132000	68328328	1963	1963	1963	1961	1040
434	20230904	131900	66286868	1963	1963	1963	1963	8
435	20230904	131800	66271164	1963	1963	1963	1963	0
436	20230904	131700	66271164	1963	1963	1963	1963	0
437	20230904	131600	66271164	1963	1963	1963	1963	0
438	20230904	131500	66271164	1963	1963	1963	1963	0
439	20230904	131400	66271164	1963	1963	1963	1963	1
440	20230904	131300	66269201	1963	1963	1963	1961	109
441	20230904	131200	66055445	1963	1963	1963	1963	5
442	20230904	131100	66045630	1963	1961	1963	1961	41
443	20230904	131000	65965219	1963	1963	1963	1963	0
444	20230904	130900	65965219	1963	1963	1963	1963	0
445	20230904	130800	65965219	1963	1963	1963	1963	0
446	20230904	130700	65965219	1963	1963	1963	1963	0
447	20230904	130600	65965219	1963	1962	1963	1962	11
448	20230904	130500	65943636	1962	1963	1963	1962	632
449	20230904	130400	64703650	1963	1963	1963	1963	0
450	20230904	130300	64703650	1963	1963	1963	1963	0
451	20230904	130200	64703650	1963	1963	1963	1963	2
452	20230904	130100	64699724	1963	1963	1963	1963	8
453	20230904	130000	64684020	1963	1963	1963	1963	0
454	20230904	125900	64684020	1963	1963	1963	1963	0
455	20230904	125800	64684020	1963	1963	1963	1963	4
456	20230904	125700	64676168	1960	1960	1960	1960	0
457	20230904	125600	64676168	1960	1960	1960	1960	0
458	20230904	125500	64676168	1960	1960	1960	1960	0
459	20230904	125400	64676168	1960	1960	1960	1960	0
460	20230904	125300	64676168	1960	1961	1961	1960	6
461	20230904	125200	64664403	1963	1963	1963	1963	0
462	20230904	125100	64664403	1963	1963	1963	1963	0
463	20230904	125000	64664403	1963	1963	1963	1963	1
464	20230904	124900	64662440	1959	1960	1960	1959	10
465	20230904	124800	64642841	1963	1963	1963	1963	0
466	20230904	124700	64642841	1963	1963	1963	1963	6
467	20230904	124600	64631063	1963	1963	1963	1963	0
468	20230904	124500	64631063	1963	1963	1963	1963	0
469	20230904	124400	64631063	1963	1963	1963	1963	3
470	20230904	124300	64625174	1963	1963	1963	1963	8
471	20230904	124200	64609470	1963	1960	1963	1959	1745
472	20230904	124100	61189734	1961	1962	1962	1961	1257
473	20230904	124000	58724484	1963	1963	1963	1963	11
474	20230904	123900	58702891	1963	1962	1963	1962	913
475	20230904	123800	56911572	1963	1963	1963	1963	1645
476	20230904	123700	53682437	1964	1964	1964	1964	0
477	20230904	123600	53682437	1964	1964	1964	1964	2
478	20230904	123500	53678509	1964	1964	1964	1964	2
479	20230904	123400	53674581	1963	1963	1963	1963	0
480	20230904	123300	53674581	1963	1963	1963	1963	1
481	20230904	123200	53672618	1964	1964	1964	1964	100
482	20230904	123100	53476218	1963	1964	1964	1963	1214
483	20230904	123000	51091923	1966	1966	1966	1966	0
484	20230904	122900	51091923	1966	1966	1966	1966	0
485	20230904	122800	51091923	1966	1965	1966	1965	455
486	20230904	122700	50197846	1965	1965	1965	1965	200
487	20230904	122600	49804846	1966	1966	1966	1966	9
488	20230904	122500	49787152	1966	1966	1966	1966	0
489	20230904	122400	49787152	1966	1966	1966	1966	0
490	20230904	122300	49787152	1966	1966	1966	1966	2
491	20230904	122200	49783220	1966	1966	1966	1966	4
492	20230904	122100	49775356	1966	1966	1966	1966	1011
493	20230904	122000	47787730	1965	1965	1965	1965	1
494	20230904	121900	47785765	1966	1966	1966	1966	11
495	20230904	121800	47764139	1966	1966	1966	1966	1
496	20230904	121700	47762173	1967	1967	1967	1967	0
497	20230904	121600	47762173	1967	1967	1967	1967	0
498	20230904	121500	47762173	1967	1967	1967	1967	0
499	20230904	121400	47762173	1967	1967	1967	1967	2
500	20230904	121300	47758239	1967	1967	1967	1967	0
501	20230904	121200	47758239	1967	1967	1967	1967	0
502	20230904	121100	47758239	1967	1967	1967	1967	0
503	20230904	121000	47758239	1967	1967	1967	1967	0
504	20230904	120900	47758239	1967	1967	1967	1967	0
505	20230904	120800	47758239	1967	1967	1967	1967	2
506	20230904	120700	47754305	1967	1967	1967	1967	6
507	20230904	120600	47742503	1967	1967	1967	1967	0
508	20230904	120500	47742503	1967	1967	1967	1967	2
509	20230904	120400	47738569	1967	1967	1967	1967	0
510	20230904	120300	47738569	1967	1967	1967	1967	0
511	20230904	120200	47738569	1967	1967	1967	1967	0
512	20230904	120100	47738569	1967	1967	1967	1967	0
513	20230904	120000	47738569	1967	1967	1967	1967	6
514	20230904	115900	47726767	1967	1966	1967	1966	102
515	20230904	115800	47526134	1967	1967	1967	1967	2
516	20230904	115700	47522200	1967	1967	1967	1967	0
517	20230904	115600	47522200	1967	1967	1967	1967	14
518	20230904	115500	47494662	1965	1965	1965	1965	156
519	20230904	115400	47188122	1965	1965	1965	1965	4
520	20230904	115300	47180262	1965	1964	1965	1964	96
521	20230904	115200	46991672	1964	1964	1964	1964	83
522	20230904	115100	46828660	1964	1964	1964	1964	0
523	20230904	115000	46828660	1964	1964	1964	1964	2
524	20230904	114900	46824732	1965	1965	1965	1965	20
525	20230904	114800	46785432	1967	1967	1967	1967	0
526	20230904	114700	46785432	1967	1967	1967	1967	0
527	20230904	114600	46785432	1967	1967	1967	1967	0
528	20230904	114500	46785432	1967	1967	1967	1967	6
529	20230904	114400	46773630	1967	1967	1967	1967	0
530	20230904	114300	46773630	1967	1967	1967	1967	0
531	20230904	114200	46773630	1967	1967	1967	1967	0
532	20230904	114100	46773630	1967	1967	1967	1967	0
533	20230904	114000	46773630	1967	1967	1967	1967	0
534	20230904	113900	46773630	1967	1967	1967	1967	0
535	20230904	113800	46773630	1967	1965	1967	1965	101
536	20230904	113700	46575163	1967	1967	1967	1967	0
537	20230904	113600	46575163	1967	1967	1967	1967	2
538	20230904	113500	46571229	1967	1967	1967	1967	4
539	20230904	113400	46563361	1964	1965	1965	1964	12
540	20230904	113300	46539791	1967	1967	1967	1967	5
541	20230904	113200	46529956	1967	1967	1967	1967	9
542	20230904	113100	46512253	1967	1967	1967	1967	9
543	20230904	113000	46494550	1967	1967	1967	1967	26
544	20230904	112900	46443408	1967	1967	1967	1967	5
545	20230904	112800	46433573	1967	1967	1967	1967	0
546	20230904	112700	46433573	1967	1967	1967	1967	0
547	20230904	112600	46433573	1967	1967	1967	1967	6
548	20230904	112500	46421771	1967	1967	1967	1967	0
549	20230904	112400	46421771	1967	1967	1967	1967	0
550	20230904	112300	46421771	1967	1967	1967	1967	6
551	20230904	112200	46409969	1967	1967	1967	1967	0
552	20230904	112100	46409969	1967	1967	1967	1967	10
553	20230904	112000	46390299	1967	1965	1967	1964	1007
554	20230904	111900	44412263	1967	1967	1967	1967	0
555	20230904	111800	44412263	1967	1967	1967	1967	2
556	20230904	111700	44408329	1967	1967	1967	1967	8
557	20230904	111600	44392593	1967	1967	1967	1967	0
558	20230904	111500	44392593	1967	1967	1967	1967	14
559	20230904	111400	44365055	1967	1967	1967	1967	0
560	20230904	111300	44365055	1967	1965	1967	1965	305
561	20230904	111200	43765622	1965	1965	1965	1965	144
562	20230904	111100	43482662	1965	1965	1965	1965	7
563	20230904	111000	43468907	1965	1965	1965	1965	4
564	20230904	110900	43461047	1965	1965	1965	1965	504
565	20230904	110800	42470687	1965	1965	1965	1965	9
566	20230904	110700	42453002	1965	1965	1965	1965	0
567	20230904	110600	42453002	1965	1967	1967	1965	308
568	20230904	110500	41847766	1967	1967	1967	1967	1
569	20230904	110400	41845799	1967	1967	1967	1967	1249
570	20230904	110300	39389016	1967	1967	1967	1967	2
571	20230904	110200	39385082	1967	1967	1967	1967	0
572	20230904	110100	39385082	1967	1967	1967	1967	0
573	20230904	110000	39385082	1967	1967	1967	1967	0
574	20230904	105900	39385082	1967	1967	1967	1967	0
575	20230904	105800	39385082	1967	1967	1967	1967	0
576	20230904	105700	39385082	1967	1967	1967	1967	0
577	20230904	105600	39385082	1967	1967	1967	1967	0
578	20230904	105500	39385082	1967	1967	1967	1967	3
579	20230904	105400	39379181	1967	1967	1967	1967	0
580	20230904	105300	39379181	1967	1967	1967	1967	2
581	20230904	105200	39375247	1967	1965	1967	1965	952
582	20230904	105100	37504565	1967	1967	1967	1967	3
583	20230904	105000	37498664	1967	1967	1967	1967	0
584	20230904	104900	37498664	1967	1967	1967	1967	12
585	20230904	104800	37475060	1967	1967	1967	1967	0
586	20230904	104700	37475060	1967	1967	1967	1967	2010
587	20230904	104600	33521390	1967	1967	1967	1967	12
588	20230904	104500	33497786	1967	1967	1967	1967	9
589	20230904	104400	33480083	1967	1967	1967	1967	0
590	20230904	104300	33480083	1967	1967	1967	1967	6
591	20230904	104200	33468281	1967	1967	1967	1967	2
592	20230904	104100	33464347	1967	1967	1967	1965	907
593	20230904	104000	31681978	1967	1967	1967	1967	0
594	20230904	103900	31681978	1967	1967	1967	1967	5
595	20230904	103800	31672143	1967	1967	1967	1967	4
596	20230904	103700	31664275	1967	1967	1967	1967	5
597	20230904	103600	31654440	1967	1967	1967	1967	0
598	20230904	103500	31654440	1967	1967	1967	1967	12
599	20230904	103400	31630836	1967	1967	1967	1967	0
600	20230904	103300	31630836	1967	1967	1967	1967	0
601	20230904	103200	31630836	1967	1967	1967	1967	104
602	20230904	103100	31426268	1968	1968	1968	1968	0
603	20230904	103000	31426268	1968	1968	1968	1968	1404
604	20230904	102900	28663196	1968	1968	1968	1968	714
605	20230904	102800	27258044	1968	1968	1968	1968	0
606	20230904	102700	27258044	1968	1968	1968	1968	5
607	20230904	102600	27248204	1968	1968	1968	1967	117
608	20230904	102500	27018048	1968	1967	1968	1967	10
609	20230904	102400	26998373	1967	1966	1967	1966	474
610	20230904	102300	26066077	1966	1966	1966	1966	214
611	20230904	102200	25645353	1966	1966	1966	1966	0
612	20230904	102100	25645353	1966	1966	1966	1966	6
613	20230904	102000	25633557	1966	1966	1966	1966	135
614	20230904	101900	25368147	1968	1968	1968	1968	0
615	20230904	101800	25368147	1968	1968	1968	1968	0
616	20230904	101700	25368147	1968	1968	1968	1968	9
617	20230904	101600	25350435	1968	1968	1968	1968	0
618	20230904	101500	25350435	1968	1968	1968	1968	6
619	20230904	101400	25338627	1968	1968	1968	1968	15
620	20230904	101300	25309107	1968	1968	1968	1968	7
621	20230904	101200	25295331	1968	1968	1968	1968	4
622	20230904	101100	25287459	1968	1968	1968	1968	0
623	20230904	101000	25287459	1968	1968	1968	1968	0
624	20230904	100900	25287459	1968	1968	1968	1968	0
625	20230904	100800	25287459	1968	1968	1968	1968	0
626	20230904	100700	25287459	1968	1968	1968	1968	9
627	20230904	100600	25269747	1964	1968	1968	1964	4
628	20230904	100500	25261879	1968	1968	1968	1967	210
629	20230904	100400	24848799	1968	1967	1968	1967	32
630	20230904	100300	24785824	1968	1967	1968	1967	8
631	20230904	100200	24770087	1968	1967	1968	1967	29
632	20230904	100100	24713036	1967	1967	1967	1967	187
633	20230904	100000	24345207	1967	1964	1967	1964	8
634	20230904	095900	24329486	1967	1967	1967	1967	0
635	20230904	095800	24329486	1967	1967	1967	1967	108
636	20230904	095700	24117050	1967	1967	1967	1967	0
637	20230904	095600	24117050	1967	1967	1967	1967	8
638	20230904	095500	24101314	1964	1964	1964	1964	0
639	20230904	095400	24101314	1964	1965	1965	1964	506
640	20230904	095300	23107330	1967	1967	1967	1967	13
641	20230904	095200	23081759	1967	1967	1967	1967	5
642	20230904	095100	23071924	1967	1967	1967	1964	1347
643	20230904	095000	20424485	1967	1967	1967	1967	419
644	20230904	094900	19600312	1967	1965	1967	1964	54
645	20230904	094800	19494150	1965	1965	1965	1965	7
646	20230904	094700	19480395	1965	1964	1965	1964	327
647	20230904	094600	18838059	1964	1964	1964	1964	212
648	20230904	094500	18421691	1964	1964	1964	1964	2100
649	20230904	094400	14297291	1963	1964	1964	1963	241
650	20230904	094300	13823998	1964	1963	1964	1963	1129
651	20230904	094200	11606643	1964	1964	1964	1964	15
652	20230904	094100	11577183	1964	1964	1964	1964	193
653	20230904	094000	11198131	1964	1964	1964	1964	19
654	20230904	093900	11160815	1964	1964	1964	1964	0
655	20230904	093800	11160815	1964	1964	1964	1964	13
656	20230904	093700	11135283	1964	1964	1964	1964	52
657	20230904	093600	11033155	1964	1964	1964	1964	15
658	20230904	093500	11003695	1964	1964	1964	1964	0
659	20230904	093400	11003695	1964	1964	1964	1964	0
660	20230904	093300	11003695	1964	1964	1964	1964	1
661	20230904	093200	11001731	1964	1964	1964	1964	10
662	20230904	093100	10982091	1964	1964	1964	1964	12
663	20230904	093000	10958523	1964	1964	1964	1964	162
664	20230904	092900	10640355	1964	1962	1964	1962	114
665	20230904	092800	10416659	1964	1964	1964	1964	8
666	20230904	092700	10400947	1964	1964	1964	1964	8
667	20230904	092600	10385235	1964	1964	1964	1964	12
668	20230904	092500	10361667	1964	1962	1964	1962	510
669	20230904	092400	9360029	1964	1964	1964	1964	12
670	20230904	092300	9336461	1964	1964	1964	1964	0
671	20230904	092200	9336461	1964	1964	1964	1964	8
672	20230904	092100	9320749	1964	1964	1964	1964	59
673	20230904	092000	9204873	1964	1964	1964	1964	0
674	20230904	091900	9204873	1964	1964	1964	1964	0
675	20230904	091800	9204873	1964	1964	1964	1964	12
676	20230904	091700	9181305	1964	1964	1964	1961	34
677	20230904	091600	9114598	1964	1964	1964	1961	104
678	20230904	091500	8910642	1961	1964	1964	1961	54
679	20230904	091400	8804736	1964	1961	1964	1961	19
680	20230904	091300	8767471	1964	1962	1964	1961	504
681	20230904	091200	7778710	1962	1966	1966	1962	1770
682	20230904	091100	4305197	1968	1968	1968	1968	2
683	20230904	091000	4301261	1968	1968	1968	1968	0
684	20230904	090900	4301261	1968	1967	1968	1964	484
685	20230904	090800	3349710	1967	1968	1968	1964	86
686	20230904	090700	3180784	1968	1965	1968	1965	75
687	20230904	090600	3033394	1968	1966	1968	1965	111
688	20230904	090500	2815233	1968	1968	1968	1968	6
689	20230904	090400	2803425	1966	1966	1966	1966	18
690	20230904	090300	2768037	1966	1967	1967	1966	157
691	20230904	090200	2459275	1967	1967	1967	1967	180
692	20230904	090100	2105215	1968	1966	1968	1966	583
693	20230904	090000	958556	1966	1964	1966	1964	488