KissMeData/234100/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202300	178135445	1964	1964	1964	1964	753
3	20230906	202200	178135445	1964	1964	1964	1964	0
4	20230906	202100	178135445	1964	1964	1964	1964	0
5	20230906	202000	178135445	1964	1964	1964	1964	0
6	20230906	201900	178135445	1964	1964	1964	1964	0
7	20230906	201800	178135445	1964	1964	1964	1964	0
8	20230906	201700	178135445	1964	1964	1964	1964	0
9	20230906	201600	178135445	1964	1964	1964	1964	0
10	20230906	201500	178135445	1964	1964	1964	1964	0
11	20230906	201400	178135445	1964	1964	1964	1964	0
12	20230906	201300	178135445	1964	1964	1964	1964	0
13	20230906	201200	178135445	1964	1964	1964	1964	0
14	20230906	201100	178135445	1964	1964	1964	1964	0
15	20230906	201000	178135445	1964	1964	1964	1964	0
16	20230906	200900	178135445	1964	1964	1964	1964	0
17	20230906	200800	178135445	1964	1964	1964	1964	0
18	20230906	200700	178135445	1964	1964	1964	1964	0
19	20230906	200600	178135445	1964	1964	1964	1964	0
20	20230906	200500	178135445	1964	1964	1964	1964	0
21	20230906	200400	178135445	1964	1964	1964	1964	0
22	20230906	200300	178135445	1964	1964	1964	1964	0
23	20230906	200200	178135445	1964	1964	1964	1964	0
24	20230906	200100	178135445	1964	1964	1964	1964	0
25	20230906	200000	178135445	1964	1964	1964	1964	0
26	20230906	195900	178135445	1964	1964	1964	1964	0
27	20230906	195800	178135445	1964	1964	1964	1964	0
28	20230906	195700	178135445	1964	1964	1964	1964	0
29	20230906	195600	178135445	1964	1964	1964	1964	0
30	20230906	195500	178135445	1964	1964	1964	1964	0
31	20230906	195400	178135445	1964	1964	1964	1964	0
32	20230906	195300	178135445	1964	1964	1964	1964	753
33	20230906	195200	178135445	1964	1964	1964	1964	0
34	20230906	195100	178135445	1964	1964	1964	1964	0
35	20230906	195000	178135445	1964	1964	1964	1964	0
36	20230906	194900	178135445	1964	1964	1964	1964	0
37	20230906	194800	178135445	1964	1964	1964	1964	0
38	20230906	194700	178135445	1964	1964	1964	1964	0
39	20230906	194600	178135445	1964	1964	1964	1964	0
40	20230906	194500	178135445	1964	1964	1964	1964	0
41	20230906	194400	178135445	1964	1964	1964	1964	0
42	20230906	194300	178135445	1964	1964	1964	1964	0
43	20230906	194200	178135445	1964	1964	1964	1964	0
44	20230906	194100	178135445	1964	1964	1964	1964	0
45	20230906	194000	178135445	1964	1964	1964	1964	0
46	20230906	193900	178135445	1964	1964	1964	1964	0
47	20230906	193800	178135445	1964	1964	1964	1964	0
48	20230906	193700	178135445	1964	1964	1964	1964	0
49	20230906	193600	178135445	1964	1964	1964	1964	0
50	20230906	193500	178135445	1964	1964	1964	1964	0
51	20230906	193400	178135445	1964	1964	1964	1964	0
52	20230906	193300	178135445	1964	1964	1964	1964	0
53	20230906	193200	178135445	1964	1964	1964	1964	0
54	20230906	193100	178135445	1964	1964	1964	1964	0
55	20230906	193000	178135445	1964	1964	1964	1964	0
56	20230906	192900	178135445	1964	1964	1964	1964	0
57	20230906	192800	178135445	1964	1964	1964	1964	0
58	20230906	192700	178135445	1964	1964	1964	1964	0
59	20230906	192600	178135445	1964	1964	1964	1964	0
60	20230906	192500	178135445	1964	1964	1964	1964	0
61	20230906	192400	178135445	1964	1964	1964	1964	0
62	20230906	192300	178135445	1964	1964	1964	1964	753
63	20230906	192200	178135445	1964	1964	1964	1964	0
64	20230906	192100	178135445	1964	1964	1964	1964	0
65	20230906	192000	178135445	1964	1964	1964	1964	0
66	20230906	191900	178135445	1964	1964	1964	1964	0
67	20230906	191800	178135445	1964	1964	1964	1964	0
68	20230906	191700	178135445	1964	1964	1964	1964	0
69	20230906	191600	178135445	1964	1964	1964	1964	0
70	20230906	191500	178135445	1964	1964	1964	1964	0
71	20230906	191400	178135445	1964	1964	1964	1964	0
72	20230906	191300	178135445	1964	1964	1964	1964	0
73	20230906	191200	178135445	1964	1964	1964	1964	0
74	20230906	191100	178135445	1964	1964	1964	1964	0
75	20230906	191000	178135445	1964	1964	1964	1964	0
76	20230906	190900	178135445	1964	1964	1964	1964	0
77	20230906	190800	178135445	1964	1964	1964	1964	0
78	20230906	190700	178135445	1964	1964	1964	1964	0
79	20230906	190600	178135445	1964	1964	1964	1964	0
80	20230906	190500	178135445	1964	1964	1964	1964	0
81	20230906	190400	178135445	1964	1964	1964	1964	0
82	20230906	190300	178135445	1964	1964	1964	1964	0
83	20230906	190200	178135445	1964	1964	1964	1964	0
84	20230906	190100	178135445	1964	1964	1964	1964	0
85	20230906	190000	178135445	1964	1964	1964	1964	0
86	20230906	185900	178135445	1964	1964	1964	1964	0
87	20230906	185800	178135445	1964	1964	1964	1964	0
88	20230906	185700	178135445	1964	1964	1964	1964	0
89	20230906	185600	178135445	1964	1964	1964	1964	0
90	20230906	185500	178135445	1964	1964	1964	1964	0
91	20230906	185400	178135445	1964	1964	1964	1964	0
92	20230906	185300	178135445	1964	1964	1964	1964	753
93	20230906	185200	178135445	1964	1964	1964	1964	0
94	20230906	185100	178135445	1964	1964	1964	1964	0
95	20230906	185000	178135445	1964	1964	1964	1964	0
96	20230906	184900	178135445	1964	1964	1964	1964	0
97	20230906	184800	178135445	1964	1964	1964	1964	0
98	20230906	184700	178135445	1964	1964	1964	1964	0
99	20230906	184600	178135445	1964	1964	1964	1964	0
100	20230906	184500	178135445	1964	1964	1964	1964	0
101	20230906	184400	178135445	1964	1964	1964	1964	0
102	20230906	184300	178135445	1964	1964	1964	1964	0
103	20230906	184200	178135445	1964	1964	1964	1964	0
104	20230906	184100	178135445	1964	1964	1964	1964	0
105	20230906	184000	178135445	1964	1964	1964	1964	0
106	20230906	183900	178135445	1964	1964	1964	1964	0
107	20230906	183800	178135445	1964	1964	1964	1964	0
108	20230906	183700	178135445	1964	1964	1964	1964	0
109	20230906	183600	178135445	1964	1964	1964	1964	0
110	20230906	183500	178135445	1964	1964	1964	1964	0
111	20230906	183400	178135445	1964	1964	1964	1964	0
112	20230906	183300	178135445	1964	1964	1964	1964	0
113	20230906	183200	178135445	1964	1964	1964	1964	0
114	20230906	183100	178135445	1964	1964	1964	1964	0
115	20230906	183000	178135445	1964	1964	1964	1964	0
116	20230906	182900	178135445	1964	1964	1964	1964	0
117	20230906	182800	178135445	1964	1964	1964	1964	0
118	20230906	182700	178135445	1964	1964	1964	1964	0
119	20230906	182600	178135445	1964	1964	1964	1964	0
120	20230906	182500	178135445	1964	1964	1964	1964	0
121	20230906	182400	178135445	1964	1964	1964	1964	0
122	20230906	182300	178135445	1964	1964	1964	1964	753
123	20230906	182200	178135445	1964	1964	1964	1964	0
124	20230906	182100	178135445	1964	1964	1964	1964	0
125	20230906	182000	178135445	1964	1964	1964	1964	0
126	20230906	181900	178135445	1964	1964	1964	1964	0
127	20230906	181800	178135445	1964	1964	1964	1964	0
128	20230906	181700	178135445	1964	1964	1964	1964	0
129	20230906	181600	178135445	1964	1964	1964	1964	0
130	20230906	181500	178135445	1964	1964	1964	1964	0
131	20230906	181400	178135445	1964	1964	1964	1964	0
132	20230906	181300	178135445	1964	1964	1964	1964	0
133	20230906	181200	178135445	1964	1964	1964	1964	0
134	20230906	181100	178135445	1964	1964	1964	1964	0
135	20230906	181000	178135445	1964	1964	1964	1964	0
136	20230906	180900	178135445	1964	1964	1964	1964	0
137	20230906	180800	178135445	1964	1964	1964	1964	0
138	20230906	180700	178135445	1964	1964	1964	1964	0
139	20230906	180600	178135445	1964	1964	1964	1964	0
140	20230906	180500	178135445	1964	1964	1964	1964	0
141	20230906	180400	178135445	1964	1964	1964	1964	0
142	20230906	180300	178135445	1964	1964	1964	1964	0
143	20230906	180200	178135445	1964	1964	1964	1964	0
144	20230906	180100	178135445	1964	1964	1964	1964	0
145	20230906	180000	178135445	1964	1964	1964	1964	0
146	20230906	175900	178135445	1964	1964	1964	1964	0
147	20230906	175800	178135445	1964	1964	1964	1964	0
148	20230906	175700	178135445	1964	1964	1964	1964	0
149	20230906	175600	178135445	1964	1964	1964	1964	0
150	20230906	175500	178135445	1964	1964	1964	1964	0
151	20230906	175400	178135445	1964	1964	1964	1964	0
152	20230906	175300	178135445	1964	1964	1964	1964	753
153	20230906	175200	178135445	1964	1964	1964	1964	0
154	20230906	175100	178135445	1964	1964	1964	1964	0
155	20230906	175000	178135445	1964	1964	1964	1964	0
156	20230906	174900	178135445	1964	1964	1964	1964	0
157	20230906	174800	178135445	1964	1964	1964	1964	0
158	20230906	174700	178135445	1964	1964	1964	1964	0
159	20230906	174600	178135445	1964	1964	1964	1964	0
160	20230906	174500	178135445	1964	1964	1964	1964	0
161	20230906	174400	178135445	1964	1964	1964	1964	0
162	20230906	174300	178135445	1964	1964	1964	1964	0
163	20230906	174200	178135445	1964	1964	1964	1964	0
164	20230906	174100	178135445	1964	1964	1964	1964	0
165	20230906	174000	178135445	1964	1964	1964	1964	0
166	20230906	173900	178135445	1964	1964	1964	1964	0
167	20230906	173800	178135445	1964	1964	1964	1964	0
168	20230906	173700	178135445	1964	1964	1964	1964	0
169	20230906	173600	178135445	1964	1964	1964	1964	0
170	20230906	173500	178135445	1964	1964	1964	1964	0
171	20230906	173400	178135445	1964	1964	1964	1964	0
172	20230906	173300	178135445	1964	1964	1964	1964	0
173	20230906	173200	178135445	1964	1964	1964	1964	0
174	20230906	173100	178135445	1964	1964	1964	1964	0
175	20230906	173000	178135445	1964	1964	1964	1964	0
176	20230906	172900	178135445	1964	1964	1964	1964	0
177	20230906	172800	178135445	1964	1964	1964	1964	0
178	20230906	172700	178135445	1964	1964	1964	1964	0
179	20230906	172600	178135445	1964	1964	1964	1964	0
180	20230906	172500	178135445	1964	1964	1964	1964	0
181	20230906	172400	178135445	1964	1964	1964	1964	0
182	20230906	172300	178135445	1964	1964	1964	1964	753
183	20230906	172200	178135445	1964	1964	1964	1964	0
184	20230906	172100	178135445	1964	1964	1964	1964	0
185	20230906	172000	178135445	1964	1964	1964	1964	0
186	20230906	171900	178135445	1964	1964	1964	1964	0
187	20230906	171800	178135445	1964	1964	1964	1964	0
188	20230906	171700	178135445	1964	1964	1964	1964	0
189	20230906	171600	178135445	1964	1964	1964	1964	0
190	20230906	171500	178135445	1964	1964	1964	1964	0
191	20230906	171400	178135445	1964	1964	1964	1964	0
192	20230906	171300	178135445	1964	1964	1964	1964	0
193	20230906	171200	178135445	1964	1964	1964	1964	0
194	20230906	171100	178135445	1964	1964	1964	1964	0
195	20230906	171000	178135445	1964	1964	1964	1964	0
196	20230906	170900	178135445	1964	1964	1964	1964	0
197	20230906	170800	178135445	1964	1964	1964	1964	0
198	20230906	170700	178135445	1964	1964	1964	1964	0
199	20230906	170600	178135445	1964	1964	1964	1964	0
200	20230906	170500	178135445	1964	1964	1964	1964	0
201	20230906	170400	178135445	1964	1964	1964	1964	0
202	20230906	170300	178135445	1964	1964	1964	1964	0
203	20230906	170200	178135445	1964	1964	1964	1964	0
204	20230906	170100	178135445	1964	1964	1964	1964	0
205	20230906	170000	178135445	1964	1964	1964	1964	0
206	20230906	165900	178135445	1964	1964	1964	1964	0
207	20230906	165800	178135445	1964	1964	1964	1964	0
208	20230906	165700	178135445	1964	1964	1964	1964	0
209	20230906	165600	178135445	1964	1964	1964	1964	0
210	20230906	165500	178135445	1964	1964	1964	1964	0
211	20230906	165400	178135445	1964	1964	1964	1964	0
212	20230906	165300	178135445	1964	1964	1964	1964	753
213	20230906	165200	178135445	1964	1964	1964	1964	0
214	20230906	165100	178135445	1964	1964	1964	1964	0
215	20230906	165000	178135445	1964	1964	1964	1964	0
216	20230906	164900	178135445	1964	1964	1964	1964	0
217	20230906	164800	178135445	1964	1964	1964	1964	0
218	20230906	164700	178135445	1964	1964	1964	1964	0
219	20230906	164600	178135445	1964	1964	1964	1964	0
220	20230906	164500	178135445	1964	1964	1964	1964	0
221	20230906	164400	178135445	1964	1964	1964	1964	0
222	20230906	164300	178135445	1964	1964	1964	1964	0
223	20230906	164200	178135445	1964	1964	1964	1964	0
224	20230906	164100	178135445	1964	1964	1964	1964	0
225	20230906	164000	178135445	1964	1964	1964	1964	0
226	20230906	163900	178135445	1964	1964	1964	1964	0
227	20230906	163800	178135445	1964	1964	1964	1964	0
228	20230906	163700	178135445	1964	1964	1964	1964	0
229	20230906	163600	178135445	1964	1964	1964	1964	0
230	20230906	163500	178135445	1964	1964	1964	1964	0
231	20230906	163400	178135445	1964	1964	1964	1964	0
232	20230906	163300	178135445	1964	1964	1964	1964	0
233	20230906	163200	178135445	1964	1964	1964	1964	0
234	20230906	163100	178135445	1964	1964	1964	1964	0
235	20230906	163000	178135445	1964	1964	1964	1964	0
236	20230906	162900	178135445	1964	1964	1964	1964	0
237	20230906	162800	178135445	1964	1964	1964	1964	0
238	20230906	162700	178135445	1964	1964	1964	1964	0
239	20230906	162600	178135445	1964	1964	1964	1964	0
240	20230906	162500	178135445	1964	1964	1964	1964	0
241	20230906	162400	178135445	1964	1964	1964	1964	0
242	20230906	162300	178135445	1964	1964	1964	1964	753
243	20230906	162200	178135445	1964	1964	1964	1964	0
244	20230906	162100	178135445	1964	1964	1964	1964	0
245	20230906	162000	178135445	1964	1964	1964	1964	0
246	20230906	161900	178135445	1964	1964	1964	1964	0
247	20230906	161800	178135445	1964	1964	1964	1964	0
248	20230906	161700	178135445	1964	1964	1964	1964	0
249	20230906	161600	178135445	1964	1964	1964	1964	0
250	20230906	161500	178135445	1964	1964	1964	1964	0
251	20230906	161400	178135445	1964	1964	1964	1964	0
252	20230906	161300	178135445	1964	1964	1964	1964	0
253	20230906	161200	178135445	1964	1964	1964	1964	0
254	20230906	161100	178135445	1964	1964	1964	1964	0
255	20230906	161000	178135445	1964	1964	1964	1964	0
256	20230906	160900	178135445	1964	1964	1964	1964	0
257	20230906	160800	178135445	1964	1964	1964	1964	0
258	20230906	160700	178135445	1964	1964	1964	1964	0
259	20230906	160600	178135445	1964	1964	1964	1964	0
260	20230906	160500	178135445	1964	1964	1964	1964	0
261	20230906	160400	178135445	1964	1964	1964	1964	0
262	20230906	160300	178135445	1964	1964	1964	1964	0
263	20230906	160200	178135445	1964	1964	1964	1964	0
264	20230906	160100	178135445	1964	1964	1964	1964	0
265	20230906	160000	178135445	1964	1964	1964	1964	0
266	20230906	155900	178135445	1964	1964	1964	1964	0
267	20230906	155800	178135445	1964	1964	1964	1964	0
268	20230906	155700	178135445	1964	1964	1964	1964	0
269	20230906	155600	178135445	1964	1964	1964	1964	0
270	20230906	155500	178135445	1964	1964	1964	1964	0
271	20230906	155400	178135445	1964	1964	1964	1964	0
272	20230906	155300	178135445	1964	1964	1964	1964	753
273	20230906	155200	178135445	1964	1964	1964	1964	0
274	20230906	155100	178135445	1964	1964	1964	1964	0
275	20230906	155000	178135445	1964	1964	1964	1964	0
276	20230906	154900	178135445	1964	1964	1964	1964	0
277	20230906	154800	178135445	1964	1964	1964	1964	0
278	20230906	154700	178135445	1964	1964	1964	1964	0
279	20230906	154600	178135445	1964	1964	1964	1964	0
280	20230906	154500	178135445	1964	1964	1964	1964	0
281	20230906	154400	178135445	1964	1964	1964	1964	0
282	20230906	154300	178135445	1964	1964	1964	1964	0
283	20230906	154200	178135445	1964	1964	1964	1964	0
284	20230906	154100	178135445	1964	1964	1964	1964	0
285	20230906	154000	178135445	1964	1964	1964	1964	0
286	20230906	153900	178135445	1964	1964	1964	1964	0
287	20230906	153800	178135445	1964	1964	1964	1964	0
288	20230906	153700	178135445	1964	1964	1964	1964	0
289	20230906	153600	178135445	1964	1964	1964	1964	0
290	20230906	153500	178135445	1964	1964	1964	1964	0
291	20230906	153400	178135445	1964	1964	1964	1964	0
292	20230906	153300	178135445	1964	1964	1964	1964	0
293	20230906	153200	178135445	1964	1964	1964	1964	0
294	20230906	153100	178135445	1964	1964	1964	1964	0
295	20230906	153000	178135445	1964	1964	1964	1964	753
296	20230906	152900	176656553	1955	1955	1955	1955	0
297	20230906	152800	176656553	1955	1955	1955	1955	0
298	20230906	152700	176656553	1955	1955	1955	1955	0
299	20230906	152600	176656553	1955	1955	1955	1955	0
300	20230906	152500	176656553	1955	1955	1955	1955	0
301	20230906	152400	176656553	1955	1955	1955	1955	0
302	20230906	152300	176656553	1955	1955	1955	1955	0
303	20230906	152200	176656553	1955	1955	1955	1955	0
304	20230906	152100	176656553	1955	1955	1955	1955	0
305	20230906	152000	176656553	1955	1955	1955	1955	0
306	20230906	151900	176656553	1955	1955	1955	1955	0
307	20230906	151800	176656553	1955	1955	1955	1955	55
308	20230906	151700	176549028	1955	1955	1955	1955	0
309	20230906	151600	176549028	1955	1955	1955	1955	1
310	20230906	151500	176547073	1955	1955	1955	1955	5
311	20230906	151400	176537298	1949	1949	1949	1949	0
312	20230906	151300	176537298	1949	1949	1949	1949	110
313	20230906	151200	176322908	1949	1950	1950	1949	500
314	20230906	151100	175348223	1955	1955	1955	1955	0
315	20230906	151000	175348223	1955	1955	1955	1955	0
316	20230906	150900	175348223	1955	1955	1955	1955	1
317	20230906	150800	175346268	1949	1949	1949	1949	7
318	20230906	150700	175332625	1950	1950	1950	1950	188
319	20230906	150600	174966025	1950	1954	1954	1950	200
320	20230906	150500	174576017	1956	1956	1956	1956	0
321	20230906	150400	174576017	1956	1956	1956	1956	0
322	20230906	150300	174576017	1956	1956	1956	1956	50
323	20230906	150200	174478217	1956	1956	1956	1956	0
324	20230906	150100	174478217	1956	1956	1957	1956	6
325	20230906	150000	174466480	1958	1958	1958	1958	0
326	20230906	145900	174466480	1958	1958	1958	1958	0
327	20230906	145800	174466480	1958	1958	1958	1958	0
328	20230906	145700	174466480	1958	1958	1958	1958	0
329	20230906	145600	174466480	1958	1958	1958	1958	0
330	20230906	145500	174466480	1958	1958	1958	1958	0
331	20230906	145400	174466480	1958	1958	1958	1958	0
332	20230906	145300	174466480	1958	1958	1958	1958	0
333	20230906	145200	174466480	1958	1958	1958	1958	200
334	20230906	145100	174074880	1959	1959	1959	1959	0
335	20230906	145000	174074880	1959	1959	1959	1959	1
336	20230906	144900	174072921	1950	1950	1950	1950	400
337	20230906	144800	173292921	1950	1951	1951	1950	51
338	20230906	144700	173193424	1961	1961	1961	1961	1
339	20230906	144600	173191463	1950	1950	1950	1950	5446
340	20230906	144500	162571763	1950	1950	1950	1950	0
341	20230906	144400	162571763	1950	1950	1950	1950	549
342	20230906	144300	161501213	1951	1951	1951	1951	0
343	20230906	144200	161501213	1951	1951	1951	1951	0
344	20230906	144100	161501213	1951	1951	1951	1951	469
345	20230906	144000	160586194	1952	1963	1963	1952	6
346	20230906	143900	160574471	1960	1960	1960	1960	513
347	20230906	143800	159568991	1963	1963	1963	1963	0
348	20230906	143700	159568991	1963	1958	1963	1958	555
349	20230906	143600	158481613	1958	1958	1958	1958	0
350	20230906	143500	158481613	1958	1958	1958	1958	0
351	20230906	143400	158481613	1958	1958	1958	1958	1
352	20230906	143300	158479655	1958	1958	1958	1958	0
353	20230906	143200	158479655	1958	1958	1958	1958	5
354	20230906	143100	158469865	1958	1958	1958	1958	1
355	20230906	143000	158467907	1951	1951	1951	1951	300
356	20230906	142900	157882607	1951	1951	1951	1951	0
357	20230906	142800	157882607	1951	1951	1951	1951	0
358	20230906	142700	157882607	1951	1951	1951	1951	0
359	20230906	142600	157882607	1951	1951	1951	1951	0
360	20230906	142500	157882607	1951	1951	1951	1951	0
361	20230906	142400	157882607	1951	1958	1958	1951	113
362	20230906	142300	157662120	1950	1957	1957	1950	9500
363	20230906	142200	139131659	1958	1958	1958	1958	0
364	20230906	142100	139131659	1958	1958	1958	1958	5
365	20230906	142000	139121869	1958	1958	1958	1958	0
366	20230906	141900	139121869	1958	1958	1958	1958	0
367	20230906	141800	139121869	1958	1958	1958	1958	45
368	20230906	141700	139033759	1958	1958	1958	1958	0
369	20230906	141600	139033759	1958	1958	1958	1958	20
370	20230906	141500	138994599	1958	1959	1959	1958	440
371	20230906	141400	138132961	1960	1960	1960	1960	0
372	20230906	141300	138132961	1960	1960	1960	1960	0
373	20230906	141200	138132961	1960	1960	1960	1960	1
374	20230906	141100	138131001	1960	1960	1960	1960	10
375	20230906	141000	138111401	1960	1960	1960	1960	0
376	20230906	140900	138111401	1960	1961	1961	1960	878
377	20230906	140800	136390439	1963	1963	1963	1963	197
378	20230906	140700	136003728	1962	1962	1962	1962	80
379	20230906	140600	135846768	1963	1963	1963	1963	0
380	20230906	140500	135846768	1963	1962	1963	1962	162
381	20230906	140400	135528764	1963	1963	1963	1963	0
382	20230906	140300	135528764	1963	1964	1964	1963	546
383	20230906	140200	134456870	1964	1964	1964	1964	0
384	20230906	140100	134456870	1964	1964	1964	1964	0
385	20230906	140000	134456870	1964	1964	1964	1964	0
386	20230906	135900	134456870	1964	1964	1964	1964	0
387	20230906	135800	134456870	1964	1964	1964	1964	0
388	20230906	135700	134456870	1964	1964	1964	1964	0
389	20230906	135600	134456870	1964	1964	1964	1964	6
390	20230906	135500	134445086	1964	1964	1964	1964	854
391	20230906	135400	132767830	1964	1964	1964	1964	0
392	20230906	135300	132767830	1964	1964	1964	1964	8
393	20230906	135200	132752118	1967	1967	1967	1967	0
394	20230906	135100	132752118	1967	1967	1967	1967	0
395	20230906	135000	132752118	1967	1968	1968	1967	1176
396	20230906	134900	130438164	1967	1967	1967	1967	586
397	20230906	134800	129285502	1967	1967	1967	1967	0
398	20230906	134700	129285502	1967	1967	1967	1967	100
399	20230906	134600	129088802	1967	1967	1967	1967	0
400	20230906	134500	129088802	1967	1967	1967	1967	0
401	20230906	134400	129088802	1967	1967	1967	1967	0
402	20230906	134300	129088802	1967	1967	1967	1967	0
403	20230906	134200	129088802	1967	1967	1967	1967	0
404	20230906	134100	129088802	1967	1967	1967	1967	0
405	20230906	134000	129088802	1967	1967	1967	1967	0
406	20230906	133900	129088802	1967	1967	1967	1967	0
407	20230906	133800	129088802	1967	1967	1967	1967	0
408	20230906	133700	129088802	1967	1967	1967	1967	0
409	20230906	133600	129088802	1967	1967	1967	1967	0
410	20230906	133500	129088802	1967	1967	1967	1967	3
411	20230906	133400	129082901	1963	1963	1963	1963	0
412	20230906	133300	129082901	1963	1963	1963	1963	424
413	20230906	133200	128250589	1966	1966	1966	1966	508
414	20230906	133100	127251861	1966	1966	1966	1966	800
415	20230906	133000	125679061	1966	1966	1966	1966	200
416	20230906	132900	125285861	1966	1966	1966	1966	0
417	20230906	132800	125285861	1966	1966	1966	1966	0
418	20230906	132700	125285861	1966	1966	1966	1966	276
419	20230906	132600	124743245	1966	1966	1966	1966	284
420	20230906	132500	124184901	1966	1966	1966	1966	1116
421	20230906	132400	121990845	1966	1966	1966	1966	1384
422	20230906	132300	119269901	1965	1965	1965	1965	301
423	20230906	132200	118678436	1965	1965	1965	1965	0
424	20230906	132100	118678436	1965	1965	1965	1965	497
425	20230906	132000	117701831	1965	1965	1965	1965	33
426	20230906	131900	117636986	1965	1965	1965	1965	488
427	20230906	131800	116678066	1965	1965	1965	1965	254
428	20230906	131700	116178956	1965	1964	1965	1964	190
429	20230906	131600	115805637	1963	1963	1963	1963	0
430	20230906	131500	115805637	1963	1963	1963	1963	100
431	20230906	131400	115609337	1963	1963	1963	1963	1
432	20230906	131300	115607374	1963	1963	1963	1963	0
433	20230906	131200	115607374	1963	1963	1963	1963	1
434	20230906	131100	115605411	1963	1963	1963	1963	0
435	20230906	131000	115605411	1963	1963	1963	1963	514
436	20230906	130900	114596429	1965	1963	1965	1963	108
437	20230906	130800	114384419	1965	1965	1965	1965	0
438	20230906	130700	114384419	1965	1965	1965	1965	0
439	20230906	130600	114384419	1965	1965	1965	1965	41
440	20230906	130500	114303854	1965	1965	1965	1965	2
441	20230906	130400	114299924	1965	1964	1965	1964	24
442	20230906	130300	114252782	1964	1959	1966	1959	65
443	20230906	130200	114125053	1959	1959	1959	1959	0
444	20230906	130100	114125053	1959	1959	1959	1959	0
445	20230906	130000	114125053	1959	1959	1959	1959	0
446	20230906	125900	114125053	1959	1959	1959	1959	0
447	20230906	125800	114125053	1959	1963	1963	1959	456
448	20230906	125700	113231364	1964	1964	1964	1964	18
449	20230906	125600	113196012	1966	1966	1966	1966	0
450	20230906	125500	113196012	1966	1966	1966	1966	2
451	20230906	125400	113192080	1967	1967	1967	1967	0
452	20230906	125300	113192080	1967	1967	1967	1967	2
453	20230906	125200	113188146	1965	1965	1965	1965	105
454	20230906	125100	112981821	1965	1965	1965	1965	0
455	20230906	125000	112981821	1965	1965	1965	1965	0
456	20230906	124900	112981821	1965	1965	1965	1965	100
457	20230906	124800	112785321	1965	1965	1965	1965	100
458	20230906	124700	112588821	1964	1964	1964	1964	0
459	20230906	124600	112588821	1964	1964	1964	1964	0
460	20230906	124500	112588821	1964	1965	1965	1964	115
461	20230906	124400	112362959	1965	1965	1965	1965	0
462	20230906	124300	112362959	1965	1965	1965	1965	0
463	20230906	124200	112362959	1965	1965	1965	1965	0
464	20230906	124100	112362959	1965	1965	1965	1965	0
465	20230906	124000	112362959	1965	1965	1965	1965	100
466	20230906	123900	112166459	1965	1965	1965	1965	0
467	20230906	123800	112166459	1965	1965	1965	1965	250
468	20230906	123700	111675209	1968	1968	1968	1968	0
469	20230906	123600	111675209	1968	1968	1968	1968	0
470	20230906	123500	111675209	1968	1968	1968	1968	1
471	20230906	123400	111673241	1968	1965	1968	1965	21
472	20230906	123300	111631973	1968	1968	1968	1968	0
473	20230906	123200	111631973	1968	1968	1968	1968	1
474	20230906	123100	111630005	1964	1964	1964	1964	101
475	20230906	123000	111431641	1969	1968	1969	1968	11
476	20230906	122900	111409992	1964	1964	1964	1964	0
477	20230906	122800	111409992	1964	1964	1964	1964	20
478	20230906	122700	111370712	1964	1966	1966	1964	614
479	20230906	122600	110164504	1969	1968	1969	1968	11
480	20230906	122500	110142855	1966	1966	1966	1966	0
481	20230906	122400	110142855	1966	1968	1969	1966	47
482	20230906	122300	110050411	1968	1968	1968	1968	100
483	20230906	122200	109853611	1966	1966	1966	1966	0
484	20230906	122100	109853611	1966	1966	1966	1966	0
485	20230906	122000	109853611	1966	1966	1966	1966	5
486	20230906	121900	109843781	1965	1965	1965	1965	0
487	20230906	121800	109843781	1965	1967	1967	1965	269
488	20230906	121700	109315074	1966	1966	1966	1966	388
489	20230906	121600	108552266	1969	1969	1969	1969	0
490	20230906	121500	108552266	1969	1969	1969	1969	0
491	20230906	121400	108552266	1969	1969	1969	1969	0
492	20230906	121300	108552266	1969	1969	1969	1969	0
493	20230906	121200	108552266	1969	1969	1969	1969	0
494	20230906	121100	108552266	1969	1969	1969	1969	4
495	20230906	121000	108544390	1968	1966	1968	1966	114
496	20230906	120900	108320106	1967	1966	1967	1966	105
497	20230906	120800	108113671	1967	1967	1967	1967	200
498	20230906	120700	107720271	1967	1967	1967	1967	497
499	20230906	120600	106742672	1968	1968	1968	1968	50
500	20230906	120500	106644272	1968	1967	1968	1967	68
501	20230906	120400	106510515	1967	1967	1967	1967	3
502	20230906	120300	106504614	1968	1968	1968	1968	0
503	20230906	120200	106504614	1968	1968	1968	1968	0
504	20230906	120100	106504614	1968	1968	1968	1968	80
505	20230906	120000	106347174	1969	1968	1969	1968	20
506	20230906	115900	106307811	1968	1966	1968	1966	1799
507	20230906	115800	102769994	1967	1967	1967	1967	10
508	20230906	115700	102750324	1968	1968	1968	1968	0
509	20230906	115600	102750324	1968	1968	1968	1968	0
510	20230906	115500	102750324	1968	1965	1968	1964	19
511	20230906	115400	102712987	1965	1965	1965	1965	16
512	20230906	115300	102681547	1966	1967	1967	1965	60
513	20230906	115200	102563571	1966	1965	1967	1965	56
514	20230906	115100	102453479	1966	1969	1969	1966	26
515	20230906	115000	102402334	1968	1966	1968	1966	56
516	20230906	114900	102292182	1959	1965	1965	1959	200
517	20230906	114800	101900129	1966	1965	1966	1965	13
518	20230906	114700	101874583	1966	1966	1966	1966	0
519	20230906	114600	101874583	1966	1966	1966	1966	0
520	20230906	114500	101874583	1966	1966	1966	1966	200
521	20230906	114400	101481383	1965	1965	1965	1965	0
522	20230906	114300	101481383	1965	1965	1965	1965	1
523	20230906	114200	101479418	1965	1965	1965	1965	20
524	20230906	114100	101440118	1966	1965	1966	1965	562
525	20230906	114000	100335787	1966	1966	1966	1966	0
526	20230906	113900	100335787	1966	1966	1966	1966	0
527	20230906	113800	100335787	1966	1966	1966	1966	0
528	20230906	113700	100335787	1966	1966	1966	1966	0
529	20230906	113600	100335787	1966	1966	1966	1966	0
530	20230906	113500	100335787	1966	1966	1966	1966	0
531	20230906	113400	100335787	1966	1966	1966	1966	2
532	20230906	113300	100331855	1959	1959	1959	1959	0
533	20230906	113200	100331855	1959	1966	1966	1959	51
534	20230906	113100	100231596	1966	1966	1966	1966	10
535	20230906	113000	100211936	1966	1963	1966	1963	50
536	20230906	112900	100113713	1950	1965	1965	1950	6417
537	20230906	112800	87581686	1967	1967	1967	1967	0
538	20230906	112700	87581686	1967	1966	1967	1966	15
539	20230906	112600	87552195	1967	1967	1967	1967	0
540	20230906	112500	87552195	1967	1967	1967	1967	1
541	20230906	112400	87550228	1956	1956	1956	1956	0
542	20230906	112300	87550228	1956	1960	1960	1956	1000
543	20230906	112200	85592156	1968	1968	1968	1968	1000
544	20230906	112100	83624156	1968	1968	1968	1968	4
545	20230906	112000	83616284	1968	1968	1968	1968	50
546	20230906	111900	83517884	1968	1968	1968	1968	0
547	20230906	111800	83517884	1968	1968	1968	1968	1
548	20230906	111700	83515916	1960	1960	1960	1960	300
549	20230906	111600	82927916	1960	1960	1960	1960	200
550	20230906	111500	82535916	1969	1969	1969	1969	20
551	20230906	111400	82496536	1969	1969	1969	1969	0
552	20230906	111300	82496536	1969	1968	1969	1968	200
553	20230906	111200	82102748	1969	1969	1969	1969	0
554	20230906	111100	82102748	1969	1969	1969	1969	0
555	20230906	111000	82102748	1969	1962	1969	1962	47
556	20230906	110900	82010521	1962	1962	1962	1962	0
557	20230906	110800	82010521	1962	1962	1962	1962	5
558	20230906	110700	82000711	1972	1972	1972	1972	0
559	20230906	110600	82000711	1972	1972	1972	1972	0
560	20230906	110500	82000711	1972	1972	1972	1959	154
561	20230906	110400	81698757	1960	1960	1960	1960	702
562	20230906	110300	80322837	1974	1974	1974	1960	45
563	20230906	110200	80234116	1974	1974	1974	1972	70
564	20230906	110100	80095976	1974	1970	1974	1970	545
565	20230906	110000	79022226	1970	1970	1970	1970	0
566	20230906	105900	79022226	1970	1970	1970	1970	557
567	20230906	105800	77924936	1970	1970	1970	1970	0
568	20230906	105700	77924936	1970	1970	1970	1970	0
569	20230906	105600	77924936	1970	1970	1970	1969	9
570	20230906	105500	77907207	1960	1960	1960	1960	526
571	20230906	105400	76876247	1970	1960	1970	1960	1424
572	20230906	105300	74077599	1960	1960	1960	1960	53
573	20230906	105200	73973719	1960	1960	1960	1960	41
574	20230906	105100	73893359	1960	1958	1960	1958	2423
575	20230906	105000	69144786	1958	1958	1958	1958	1005
576	20230906	104900	67176996	1958	1958	1958	1957	70
577	20230906	104800	67039991	1958	1958	1958	1958	0
578	20230906	104700	67039991	1958	1958	1958	1958	0
579	20230906	104600	67039991	1958	1958	1958	1958	100
580	20230906	104500	66844191	1957	1957	1957	1957	0
581	20230906	104400	66844191	1957	1957	1957	1957	0
582	20230906	104300	66844191	1957	1957	1957	1957	0
583	20230906	104200	66844191	1957	1957	1957	1957	0
584	20230906	104100	66844191	1957	1957	1957	1957	0
585	20230906	104000	66844191	1957	1957	1957	1957	0
586	20230906	103900	66844191	1957	1957	1957	1957	0
587	20230906	103800	66844191	1957	1957	1957	1957	0
588	20230906	103700	66844191	1957	1956	1957	1954	898
589	20230906	103600	65089302	1955	1955	1955	1955	220
590	20230906	103500	64659202	1954	1954	1954	1954	9736
591	20230906	103400	45635058	1954	1954	1954	1954	0
592	20230906	103300	45635058	1954	1954	1954	1954	0
593	20230906	103200	45635058	1954	1955	1955	1954	4
594	20230906	103100	45627239	1955	1955	1955	1955	0
595	20230906	103000	45627239	1955	1955	1955	1955	0
596	20230906	102900	45627239	1955	1955	1955	1955	0
597	20230906	102800	45627239	1955	1955	1955	1955	667
598	20230906	102700	44323254	1955	1955	1955	1955	0
599	20230906	102600	44323254	1955	1955	1955	1955	0
600	20230906	102500	44323254	1955	1955	1955	1955	0
601	20230906	102400	44323254	1955	1955	1955	1955	0
602	20230906	102300	44323254	1955	1955	1955	1955	0
603	20230906	102200	44323254	1955	1952	1955	1952	330
604	20230906	102100	43679088	1951	1951	1951	1951	113
605	20230906	102000	43458625	1951	1951	1951	1951	150
606	20230906	101900	43165975	1955	1955	1955	1955	0
607	20230906	101800	43165975	1955	1955	1955	1955	0
608	20230906	101700	43165975	1955	1955	1955	1955	348
609	20230906	101600	42485635	1955	1955	1955	1955	1000
610	20230906	101500	40530635	1955	1955	1955	1955	152
611	20230906	101400	40233475	1955	1955	1955	1955	0
612	20230906	101300	40233475	1955	1955	1955	1955	0
613	20230906	101200	40233475	1955	1955	1955	1955	1
614	20230906	101100	40231520	1950	1950	1950	1950	1
615	20230906	101000	40229570	1955	1955	1955	1955	147
616	20230906	100900	39942185	1956	1956	1956	1956	1
617	20230906	100800	39940229	1955	1955	1955	1955	3549
618	20230906	100700	33001934	1955	1955	1955	1955	20
619	20230906	100600	32962834	1955	1954	1955	1954	23
620	20230906	100500	32917882	1950	1950	1950	1950	1062
621	20230906	100400	30846982	1950	1950	1950	1950	626
622	20230906	100300	29626282	1950	1950	1950	1950	121
623	20230906	100200	29390332	1955	1950	1955	1950	102
624	20230906	100100	29191422	1955	1955	1955	1955	0
625	20230906	100000	29191422	1955	1955	1955	1955	0
626	20230906	095900	29191422	1955	1955	1955	1955	200
627	20230906	095800	28800422	1956	1955	1956	1955	500
628	20230906	095700	27822476	1955	1954	1955	1954	900
629	20230906	095600	26062985	1954	1954	1954	1954	0
630	20230906	095500	26062985	1954	1954	1954	1954	1
631	20230906	095400	26061031	1950	1951	1951	1950	1038
632	20230906	095300	24036893	1951	1951	1951	1951	0
633	20230906	095200	24036893	1951	1951	1951	1951	1
634	20230906	095100	24034942	1950	1950	1950	1950	0
635	20230906	095000	24034942	1950	1950	1950	1950	0
636	20230906	094900	24034942	1950	1950	1950	1950	1009
637	20230906	094800	22067392	1950	1949	1950	1949	1025
638	20230906	094700	20068645	1950	1950	1950	1950	0
639	20230906	094600	20068645	1950	1950	1950	1950	6
640	20230906	094500	20056945	1950	1950	1950	1950	101
641	20230906	094400	19859995	1947	1947	1947	1947	75
642	20230906	094300	19713970	1948	1948	1948	1948	0
643	20230906	094200	19713970	1948	1951	1951	1948	1871
644	20230906	094100	16066709	1953	1955	1955	1953	79
645	20230906	094000	15912267	1956	1956	1956	1956	6
646	20230906	093900	15900531	1956	1957	1957	1956	5
647	20230906	093800	15890747	1957	1956	1957	1956	16
648	20230906	093700	15859436	1957	1957	1957	1957	25
649	20230906	093600	15810511	1957	1956	1957	1956	6
650	20230906	093500	15798770	1957	1957	1957	1957	11
651	20230906	093400	15777243	1957	1957	1957	1957	0
652	20230906	093300	15777243	1957	1957	1957	1957	2
653	20230906	093200	15773329	1957	1959	1959	1957	2
654	20230906	093100	15769413	1959	1960	1960	1959	102
655	20230906	093000	15569594	1960	1952	1960	1952	1063
656	20230906	092900	13487198	1952	1952	1952	1952	7
657	20230906	092800	13473534	1960	1960	1960	1960	0
658	20230906	092700	13473534	1960	1960	1960	1960	0
659	20230906	092600	13473534	1960	1948	1960	1948	1641
660	20230906	092500	10275260	1948	1950	1950	1948	159
661	20230906	092400	9965524	1950	1950	1950	1950	0
662	20230906	092300	9965524	1950	1948	1950	1947	689
663	20230906	092200	8623450	1946	1946	1946	1946	0
664	20230906	092100	8623450	1946	1946	1948	1946	16
665	20230906	092000	8592304	1946	1946	1946	1946	100
666	20230906	091900	8397704	1946	1946	1946	1946	0
667	20230906	091800	8397704	1946	1946	1946	1946	0
668	20230906	091700	8397704	1946	1946	1946	1946	0
669	20230906	091600	8397704	1946	1946	1946	1946	100
670	20230906	091500	8203104	1946	1946	1946	1946	0
671	20230906	091400	8203104	1946	1946	1946	1946	457
672	20230906	091300	7313782	1946	1946	1946	1946	41
673	20230906	091200	7233996	1946	1946	1946	1946	48
674	20230906	091100	7140588	1946	1946	1946	1946	0
675	20230906	091000	7140588	1946	1946	1946	1946	556
676	20230906	090900	6058612	1946	1946	1946	1946	0
677	20230906	090800	6058612	1946	1946	1946	1946	500
678	20230906	090700	5085612	1948	1948	1948	1948	0
679	20230906	090600	5085612	1948	1948	1948	1948	1
680	20230906	090500	5083664	1948	1947	1948	1947	15
681	20230906	090400	5054456	1948	1941	1948	1941	111
682	20230906	090300	4838367	1947	1947	1947	1947	0
683	20230906	090200	4838367	1947	1947	1947	1947	0
684	20230906	090100	4838367	1947	1940	1947	1940	301
685	20230906	090000	4254420	1940	1940	1940	1940	2193