KissMeData/452670/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205900	297131445	1963	1963	1963	1963	740
3	20230921	205800	297131445	1963	1963	1963	1963	0
4	20230921	205700	297131445	1963	1963	1963	1963	0
5	20230921	205600	297131445	1963	1963	1963	1963	0
6	20230921	205500	297131445	1963	1963	1963	1963	0
7	20230921	205400	297131445	1963	1963	1963	1963	0
8	20230921	205300	297131445	1963	1963	1963	1963	0
9	20230921	205200	297131445	1963	1963	1963	1963	0
10	20230921	205100	297131445	1963	1963	1963	1963	0
11	20230921	205000	297131445	1963	1963	1963	1963	0
12	20230921	204900	297131445	1963	1963	1963	1963	0
13	20230921	204800	297131445	1963	1963	1963	1963	0
14	20230921	204700	297131445	1963	1963	1963	1963	0
15	20230921	204600	297131445	1963	1963	1963	1963	0
16	20230921	204500	297131445	1963	1963	1963	1963	0
17	20230921	204400	297131445	1963	1963	1963	1963	0
18	20230921	204300	297131445	1963	1963	1963	1963	0
19	20230921	204200	297131445	1963	1963	1963	1963	0
20	20230921	204100	297131445	1963	1963	1963	1963	0
21	20230921	204000	297131445	1963	1963	1963	1963	0
22	20230921	203900	297131445	1963	1963	1963	1963	0
23	20230921	203800	297131445	1963	1963	1963	1963	0
24	20230921	203700	297131445	1963	1963	1963	1963	0
25	20230921	203600	297131445	1963	1963	1963	1963	0
26	20230921	203500	297131445	1963	1963	1963	1963	0
27	20230921	203400	297131445	1963	1963	1963	1963	0
28	20230921	203300	297131445	1963	1963	1963	1963	0
29	20230921	203200	297131445	1963	1963	1963	1963	0
30	20230921	203100	297131445	1963	1963	1963	1963	0
31	20230921	203000	297131445	1963	1963	1963	1963	0
32	20230921	202900	297131445	1963	1963	1963	1963	740
33	20230921	202800	297131445	1963	1963	1963	1963	0
34	20230921	202700	297131445	1963	1963	1963	1963	0
35	20230921	202600	297131445	1963	1963	1963	1963	0
36	20230921	202500	297131445	1963	1963	1963	1963	0
37	20230921	202400	297131445	1963	1963	1963	1963	0
38	20230921	202300	297131445	1963	1963	1963	1963	0
39	20230921	202200	297131445	1963	1963	1963	1963	0
40	20230921	202100	297131445	1963	1963	1963	1963	0
41	20230921	202000	297131445	1963	1963	1963	1963	0
42	20230921	201900	297131445	1963	1963	1963	1963	0
43	20230921	201800	297131445	1963	1963	1963	1963	0
44	20230921	201700	297131445	1963	1963	1963	1963	0
45	20230921	201600	297131445	1963	1963	1963	1963	0
46	20230921	201500	297131445	1963	1963	1963	1963	0
47	20230921	201400	297131445	1963	1963	1963	1963	0
48	20230921	201300	297131445	1963	1963	1963	1963	0
49	20230921	201200	297131445	1963	1963	1963	1963	0
50	20230921	201100	297131445	1963	1963	1963	1963	0
51	20230921	201000	297131445	1963	1963	1963	1963	0
52	20230921	200900	297131445	1963	1963	1963	1963	0
53	20230921	200800	297131445	1963	1963	1963	1963	0
54	20230921	200700	297131445	1963	1963	1963	1963	0
55	20230921	200600	297131445	1963	1963	1963	1963	0
56	20230921	200500	297131445	1963	1963	1963	1963	0
57	20230921	200400	297131445	1963	1963	1963	1963	0
58	20230921	200300	297131445	1963	1963	1963	1963	0
59	20230921	200200	297131445	1963	1963	1963	1963	0
60	20230921	200100	297131445	1963	1963	1963	1963	0
61	20230921	200000	297131445	1963	1963	1963	1963	0
62	20230921	195900	297131445	1963	1963	1963	1963	740
63	20230921	195800	297131445	1963	1963	1963	1963	0
64	20230921	195700	297131445	1963	1963	1963	1963	0
65	20230921	195600	297131445	1963	1963	1963	1963	0
66	20230921	195500	297131445	1963	1963	1963	1963	0
67	20230921	195400	297131445	1963	1963	1963	1963	0
68	20230921	195300	297131445	1963	1963	1963	1963	0
69	20230921	195200	297131445	1963	1963	1963	1963	0
70	20230921	195100	297131445	1963	1963	1963	1963	0
71	20230921	195000	297131445	1963	1963	1963	1963	0
72	20230921	194900	297131445	1963	1963	1963	1963	0
73	20230921	194800	297131445	1963	1963	1963	1963	0
74	20230921	194700	297131445	1963	1963	1963	1963	0
75	20230921	194600	297131445	1963	1963	1963	1963	0
76	20230921	194500	297131445	1963	1963	1963	1963	0
77	20230921	194400	297131445	1963	1963	1963	1963	0
78	20230921	194300	297131445	1963	1963	1963	1963	0
79	20230921	194200	297131445	1963	1963	1963	1963	0
80	20230921	194100	297131445	1963	1963	1963	1963	0
81	20230921	194000	297131445	1963	1963	1963	1963	0
82	20230921	193900	297131445	1963	1963	1963	1963	0
83	20230921	193800	297131445	1963	1963	1963	1963	0
84	20230921	193700	297131445	1963	1963	1963	1963	0
85	20230921	193600	297131445	1963	1963	1963	1963	0
86	20230921	193500	297131445	1963	1963	1963	1963	0
87	20230921	193400	297131445	1963	1963	1963	1963	0
88	20230921	193300	297131445	1963	1963	1963	1963	0
89	20230921	193200	297131445	1963	1963	1963	1963	0
90	20230921	193100	297131445	1963	1963	1963	1963	0
91	20230921	193000	297131445	1963	1963	1963	1963	0
92	20230921	192900	297131445	1963	1963	1963	1963	740
93	20230921	192800	297131445	1963	1963	1963	1963	0
94	20230921	192700	297131445	1963	1963	1963	1963	0
95	20230921	192600	297131445	1963	1963	1963	1963	0
96	20230921	192500	297131445	1963	1963	1963	1963	0
97	20230921	192400	297131445	1963	1963	1963	1963	0
98	20230921	192300	297131445	1963	1963	1963	1963	0
99	20230921	192200	297131445	1963	1963	1963	1963	0
100	20230921	192100	297131445	1963	1963	1963	1963	0
101	20230921	192000	297131445	1963	1963	1963	1963	0
102	20230921	191900	297131445	1963	1963	1963	1963	0
103	20230921	191800	297131445	1963	1963	1963	1963	0
104	20230921	191700	297131445	1963	1963	1963	1963	0
105	20230921	191600	297131445	1963	1963	1963	1963	0
106	20230921	191500	297131445	1963	1963	1963	1963	0
107	20230921	191400	297131445	1963	1963	1963	1963	0
108	20230921	191300	297131445	1963	1963	1963	1963	0
109	20230921	191200	297131445	1963	1963	1963	1963	0
110	20230921	191100	297131445	1963	1963	1963	1963	0
111	20230921	191000	297131445	1963	1963	1963	1963	0
112	20230921	190900	297131445	1963	1963	1963	1963	0
113	20230921	190800	297131445	1963	1963	1963	1963	0
114	20230921	190700	297131445	1963	1963	1963	1963	0
115	20230921	190600	297131445	1963	1963	1963	1963	0
116	20230921	190500	297131445	1963	1963	1963	1963	0
117	20230921	190400	297131445	1963	1963	1963	1963	0
118	20230921	190300	297131445	1963	1963	1963	1963	0
119	20230921	190200	297131445	1963	1963	1963	1963	0
120	20230921	190100	297131445	1963	1963	1963	1963	0
121	20230921	190000	297131445	1963	1963	1963	1963	0
122	20230921	185900	297131445	1963	1963	1963	1963	740
123	20230921	185800	297131445	1963	1963	1963	1963	0
124	20230921	185700	297131445	1963	1963	1963	1963	0
125	20230921	185600	297131445	1963	1963	1963	1963	0
126	20230921	185500	297131445	1963	1963	1963	1963	0
127	20230921	185400	297131445	1963	1963	1963	1963	0
128	20230921	185300	297131445	1963	1963	1963	1963	0
129	20230921	185200	297131445	1963	1963	1963	1963	0
130	20230921	185100	297131445	1963	1963	1963	1963	0
131	20230921	185000	297131445	1963	1963	1963	1963	0
132	20230921	184900	297131445	1963	1963	1963	1963	0
133	20230921	184800	297131445	1963	1963	1963	1963	0
134	20230921	184700	297131445	1963	1963	1963	1963	0
135	20230921	184600	297131445	1963	1963	1963	1963	0
136	20230921	184500	297131445	1963	1963	1963	1963	0
137	20230921	184400	297131445	1963	1963	1963	1963	0
138	20230921	184300	297131445	1963	1963	1963	1963	0
139	20230921	184200	297131445	1963	1963	1963	1963	0
140	20230921	184100	297131445	1963	1963	1963	1963	0
141	20230921	184000	297131445	1963	1963	1963	1963	0
142	20230921	183900	297131445	1963	1963	1963	1963	0
143	20230921	183800	297131445	1963	1963	1963	1963	0
144	20230921	183700	297131445	1963	1963	1963	1963	0
145	20230921	183600	297131445	1963	1963	1963	1963	0
146	20230921	183500	297131445	1963	1963	1963	1963	0
147	20230921	183400	297131445	1963	1963	1963	1963	0
148	20230921	183300	297131445	1963	1963	1963	1963	0
149	20230921	183200	297131445	1963	1963	1963	1963	0
150	20230921	183100	297131445	1963	1963	1963	1963	0
151	20230921	183000	297131445	1963	1963	1963	1963	0
152	20230921	182900	297131445	1963	1963	1963	1963	740
153	20230921	182800	297131445	1963	1963	1963	1963	0
154	20230921	182700	297131445	1963	1963	1963	1963	0
155	20230921	182600	297131445	1963	1963	1963	1963	0
156	20230921	182500	297131445	1963	1963	1963	1963	0
157	20230921	182400	297131445	1963	1963	1963	1963	0
158	20230921	182300	297131445	1963	1963	1963	1963	0
159	20230921	182200	297131445	1963	1963	1963	1963	0
160	20230921	182100	297131445	1963	1963	1963	1963	0
161	20230921	182000	297131445	1963	1963	1963	1963	0
162	20230921	181900	297131445	1963	1963	1963	1963	0
163	20230921	181800	297131445	1963	1963	1963	1963	0
164	20230921	181700	297131445	1963	1963	1963	1963	0
165	20230921	181600	297131445	1963	1963	1963	1963	0
166	20230921	181500	297131445	1963	1963	1963	1963	0
167	20230921	181400	297131445	1963	1963	1963	1963	0
168	20230921	181300	297131445	1963	1963	1963	1963	0
169	20230921	181200	297131445	1963	1963	1963	1963	0
170	20230921	181100	297131445	1963	1963	1963	1963	0
171	20230921	181000	297131445	1963	1963	1963	1963	0
172	20230921	180900	297131445	1963	1963	1963	1963	0
173	20230921	180800	297131445	1963	1963	1963	1963	0
174	20230921	180700	297131445	1963	1963	1963	1963	0
175	20230921	180600	297131445	1963	1963	1963	1963	0
176	20230921	180500	297131445	1963	1963	1963	1963	0
177	20230921	180400	297131445	1963	1963	1963	1963	0
178	20230921	180300	297131445	1963	1963	1963	1963	0
179	20230921	180200	297131445	1963	1963	1963	1963	0
180	20230921	180100	297131445	1963	1963	1963	1963	0
181	20230921	180000	297131445	1963	1963	1963	1963	0
182	20230921	175900	297131445	1963	1963	1963	1963	740
183	20230921	175800	297131445	1963	1963	1963	1963	0
184	20230921	175700	297131445	1963	1963	1963	1963	0
185	20230921	175600	297131445	1963	1963	1963	1963	0
186	20230921	175500	297131445	1963	1963	1963	1963	0
187	20230921	175400	297131445	1963	1963	1963	1963	0
188	20230921	175300	297131445	1963	1963	1963	1963	0
189	20230921	175200	297131445	1963	1963	1963	1963	0
190	20230921	175100	297131445	1963	1963	1963	1963	0
191	20230921	175000	297131445	1963	1963	1963	1963	0
192	20230921	174900	297131445	1963	1963	1963	1963	0
193	20230921	174800	297131445	1963	1963	1963	1963	0
194	20230921	174700	297131445	1963	1963	1963	1963	0
195	20230921	174600	297131445	1963	1963	1963	1963	0
196	20230921	174500	297131445	1963	1963	1963	1963	0
197	20230921	174400	297131445	1963	1963	1963	1963	0
198	20230921	174300	297131445	1963	1963	1963	1963	0
199	20230921	174200	297131445	1963	1963	1963	1963	0
200	20230921	174100	297131445	1963	1963	1963	1963	0
201	20230921	174000	297131445	1963	1963	1963	1963	0
202	20230921	173900	297131445	1963	1963	1963	1963	0
203	20230921	173800	297131445	1963	1963	1963	1963	0
204	20230921	173700	297131445	1963	1963	1963	1963	0
205	20230921	173600	297131445	1963	1963	1963	1963	0
206	20230921	173500	297131445	1963	1963	1963	1963	0
207	20230921	173400	297131445	1963	1963	1963	1963	0
208	20230921	173300	297131445	1963	1963	1963	1963	0
209	20230921	173200	297131445	1963	1963	1963	1963	0
210	20230921	173100	297131445	1963	1963	1963	1963	0
211	20230921	173000	297131445	1963	1963	1963	1963	0
212	20230921	172900	297131445	1963	1963	1963	1963	740
213	20230921	172800	297131445	1963	1963	1963	1963	0
214	20230921	172700	297131445	1963	1963	1963	1963	0
215	20230921	172600	297131445	1963	1963	1963	1963	0
216	20230921	172500	297131445	1963	1963	1963	1963	0
217	20230921	172400	297131445	1963	1963	1963	1963	0
218	20230921	172300	297131445	1963	1963	1963	1963	0
219	20230921	172200	297131445	1963	1963	1963	1963	0
220	20230921	172100	297131445	1963	1963	1963	1963	0
221	20230921	172000	297131445	1963	1963	1963	1963	0
222	20230921	171900	297131445	1963	1963	1963	1963	0
223	20230921	171800	297131445	1963	1963	1963	1963	0
224	20230921	171700	297131445	1963	1963	1963	1963	0
225	20230921	171600	297131445	1963	1963	1963	1963	0
226	20230921	171500	297131445	1963	1963	1963	1963	0
227	20230921	171400	297131445	1963	1963	1963	1963	0
228	20230921	171300	297131445	1963	1963	1963	1963	0
229	20230921	171200	297131445	1963	1963	1963	1963	0
230	20230921	171100	297131445	1963	1963	1963	1963	0
231	20230921	171000	297131445	1963	1963	1963	1963	0
232	20230921	170900	297131445	1963	1963	1963	1963	0
233	20230921	170800	297131445	1963	1963	1963	1963	0
234	20230921	170700	297131445	1963	1963	1963	1963	0
235	20230921	170600	297131445	1963	1963	1963	1963	0
236	20230921	170500	297131445	1963	1963	1963	1963	0
237	20230921	170400	297131445	1963	1963	1963	1963	0
238	20230921	170300	297131445	1963	1963	1963	1963	0
239	20230921	170200	297131445	1963	1963	1963	1963	0
240	20230921	170100	297131445	1963	1963	1963	1963	0
241	20230921	170000	297131445	1963	1963	1963	1963	0
242	20230921	165900	297131445	1963	1963	1963	1963	740
243	20230921	165800	297131445	1963	1963	1963	1963	0
244	20230921	165700	297131445	1963	1963	1963	1963	0
245	20230921	165600	297131445	1963	1963	1963	1963	0
246	20230921	165500	297131445	1963	1963	1963	1963	0
247	20230921	165400	297131445	1963	1963	1963	1963	0
248	20230921	165300	297131445	1963	1963	1963	1963	0
249	20230921	165200	297131445	1963	1963	1963	1963	0
250	20230921	165100	297131445	1963	1963	1963	1963	0
251	20230921	165000	297131445	1963	1963	1963	1963	0
252	20230921	164900	297131445	1963	1963	1963	1963	0
253	20230921	164800	297131445	1963	1963	1963	1963	0
254	20230921	164700	297131445	1963	1963	1963	1963	0
255	20230921	164600	297131445	1963	1963	1963	1963	0
256	20230921	164500	297131445	1963	1963	1963	1963	0
257	20230921	164400	297131445	1963	1963	1963	1963	0
258	20230921	164300	297131445	1963	1963	1963	1963	0
259	20230921	164200	297131445	1963	1963	1963	1963	0
260	20230921	164100	297131445	1963	1963	1963	1963	0
261	20230921	164000	297131445	1963	1963	1963	1963	0
262	20230921	163900	297131445	1963	1963	1963	1963	0
263	20230921	163800	297131445	1963	1963	1963	1963	0
264	20230921	163700	297131445	1963	1963	1963	1963	0
265	20230921	163600	297131445	1963	1963	1963	1963	0
266	20230921	163500	297131445	1963	1963	1963	1963	0
267	20230921	163400	297131445	1963	1963	1963	1963	0
268	20230921	163300	297131445	1963	1963	1963	1963	0
269	20230921	163200	297131445	1963	1963	1963	1963	0
270	20230921	163100	297131445	1963	1963	1963	1963	0
271	20230921	163000	297131445	1963	1963	1963	1963	0
272	20230921	162900	297131445	1963	1963	1963	1963	740
273	20230921	162800	297131445	1963	1963	1963	1963	0
274	20230921	162700	297131445	1963	1963	1963	1963	0
275	20230921	162600	297131445	1963	1963	1963	1963	0
276	20230921	162500	297131445	1963	1963	1963	1963	0
277	20230921	162400	297131445	1963	1963	1963	1963	0
278	20230921	162300	297131445	1963	1963	1963	1963	0
279	20230921	162200	297131445	1963	1963	1963	1963	0
280	20230921	162100	297131445	1963	1963	1963	1963	0
281	20230921	162000	297131445	1963	1963	1963	1963	0
282	20230921	161900	297131445	1963	1963	1963	1963	0
283	20230921	161800	297131445	1963	1963	1963	1963	0
284	20230921	161700	297131445	1963	1963	1963	1963	0
285	20230921	161600	297131445	1963	1963	1963	1963	0
286	20230921	161500	297131445	1963	1963	1963	1963	0
287	20230921	161400	297131445	1963	1963	1963	1963	0
288	20230921	161300	297131445	1963	1963	1963	1963	0
289	20230921	161200	297131445	1963	1963	1963	1963	0
290	20230921	161100	297131445	1963	1963	1963	1963	0
291	20230921	161000	297131445	1963	1963	1963	1963	0
292	20230921	160900	297131445	1963	1963	1963	1963	0
293	20230921	160800	297131445	1963	1963	1963	1963	0
294	20230921	160700	297131445	1963	1963	1963	1963	0
295	20230921	160600	297131445	1963	1963	1963	1963	0
296	20230921	160500	297131445	1963	1963	1963	1963	0
297	20230921	160400	297131445	1963	1963	1963	1963	0
298	20230921	160300	297131445	1963	1963	1963	1963	0
299	20230921	160200	297131445	1963	1963	1963	1963	0
300	20230921	160100	297131445	1963	1963	1963	1963	0
301	20230921	160000	297131445	1963	1963	1963	1963	0
302	20230921	155900	297131445	1963	1963	1963	1963	740
303	20230921	155800	297131445	1963	1963	1963	1963	0
304	20230921	155700	297131445	1963	1963	1963	1963	0
305	20230921	155600	297131445	1963	1963	1963	1963	0
306	20230921	155500	297131445	1963	1963	1963	1963	0
307	20230921	155400	297131445	1963	1963	1963	1963	0
308	20230921	155300	297131445	1963	1963	1963	1963	0
309	20230921	155200	297131445	1963	1963	1963	1963	0
310	20230921	155100	297131445	1963	1963	1963	1963	0
311	20230921	155000	297131445	1963	1963	1963	1963	0
312	20230921	154900	297131445	1963	1963	1963	1963	0
313	20230921	154800	297131445	1963	1963	1963	1963	0
314	20230921	154700	297131445	1963	1963	1963	1963	0
315	20230921	154600	297131445	1963	1963	1963	1963	0
316	20230921	154500	297131445	1963	1963	1963	1963	0
317	20230921	154400	297131445	1963	1963	1963	1963	0
318	20230921	154300	297131445	1963	1963	1963	1963	0
319	20230921	154200	297131445	1963	1963	1963	1963	0
320	20230921	154100	297131445	1963	1963	1963	1963	0
321	20230921	154000	297131445	1963	1963	1963	1963	0
322	20230921	153900	297131445	1963	1963	1963	1963	0
323	20230921	153800	297131445	1963	1963	1963	1963	0
324	20230921	153700	297131445	1963	1963	1963	1963	0
325	20230921	153600	297131445	1963	1963	1963	1963	0
326	20230921	153500	297131445	1963	1963	1963	1963	0
327	20230921	153400	297131445	1963	1963	1963	1963	0
328	20230921	153300	297131445	1963	1963	1963	1963	0
329	20230921	153200	297131445	1963	1963	1963	1963	0
330	20230921	153100	297131445	1963	1963	1963	1963	0
331	20230921	153000	297131445	1963	1963	1963	1963	740
332	20230921	152900	295678825	1965	1965	1965	1965	0
333	20230921	152800	295678825	1965	1965	1965	1965	0
334	20230921	152700	295678825	1965	1965	1965	1965	0
335	20230921	152600	295678825	1965	1965	1965	1965	0
336	20230921	152500	295678825	1965	1965	1965	1965	0
337	20230921	152400	295678825	1965	1965	1965	1965	0
338	20230921	152300	295678825	1965	1965	1965	1965	0
339	20230921	152200	295678825	1965	1965	1965	1965	0
340	20230921	152100	295678825	1965	1965	1965	1965	0
341	20230921	152000	295678825	1965	1965	1965	1965	0
342	20230921	151900	295678825	1965	1965	1965	1965	3
343	20230921	151800	295672930	1965	1965	1965	1965	0
344	20230921	151700	295672930	1965	1965	1965	1965	0
345	20230921	151600	295672930	1965	1965	1965	1965	0
346	20230921	151500	295672930	1965	1965	1965	1965	0
347	20230921	151400	295672930	1965	1965	1965	1965	0
348	20230921	151300	295672930	1965	1964	1965	1964	72
349	20230921	151200	295531472	1964	1964	1964	1964	99
350	20230921	151100	295337036	1965	1965	1965	1965	0
351	20230921	151000	295337036	1965	1965	1965	1965	101
352	20230921	150900	295138571	1965	1965	1965	1965	1
353	20230921	150800	295136606	1961	1961	1961	1961	0
354	20230921	150700	295136606	1961	1962	1962	1961	315
355	20230921	150600	294518791	1963	1963	1963	1963	14
356	20230921	150500	294491309	1965	1962	1965	1962	300
357	20230921	150400	293902603	1962	1962	1962	1961	3180
358	20230921	150300	287663473	1963	1963	1963	1963	5
359	20230921	150200	287653658	1962	1962	1962	1962	4116
360	20230921	150100	279578066	1962	1962	1962	1962	0
361	20230921	150000	279578066	1962	1962	1962	1962	735
362	20230921	145900	278135996	1962	1962	1962	1962	0
363	20230921	145800	278135996	1962	1963	1963	1962	1010
364	20230921	145700	276153376	1962	1963	1963	1962	658
365	20230921	145600	274861752	1963	1963	1963	1963	23
366	20230921	145500	274816603	1963	1963	1963	1963	203
367	20230921	145400	274418114	1963	1963	1963	1963	2025
368	20230921	145300	270443039	1964	1964	1964	1964	901
369	20230921	145200	268673475	1965	1965	1965	1965	0
370	20230921	145100	268673475	1965	1964	1965	1964	2
371	20230921	145000	268669546	1964	1964	1964	1964	1
372	20230921	144900	268667582	1963	1963	1963	1963	0
373	20230921	144800	268667582	1963	1963	1963	1963	2
374	20230921	144700	268663656	1963	1963	1963	1963	2703
375	20230921	144600	263357667	1963	1963	1963	1963	0
376	20230921	144500	263357667	1963	1963	1963	1963	1
377	20230921	144400	263355704	1965	1965	1965	1965	0
378	20230921	144300	263355704	1965	1965	1965	1965	0
379	20230921	144200	263355704	1965	1965	1965	1965	0
380	20230921	144100	263355704	1965	1965	1965	1965	50
381	20230921	144000	263257454	1963	1964	1964	1963	463
382	20230921	143900	262348555	1964	1964	1964	1964	1
383	20230921	143800	262346591	1965	1964	1965	1964	23
384	20230921	143700	262301397	1965	1965	1965	1965	0
385	20230921	143600	262301397	1965	1964	1965	1964	50
386	20230921	143500	262203168	1964	1964	1964	1964	52
387	20230921	143400	262101040	1963	1963	1963	1963	1
388	20230921	143300	262099077	1964	1964	1964	1964	150
389	20230921	143200	261804477	1965	1965	1965	1965	0
390	20230921	143100	261804477	1965	1965	1965	1965	0
391	20230921	143000	261804477	1965	1964	1965	1963	510
392	20230921	142900	260802875	1964	1964	1964	1964	0
393	20230921	142800	260802875	1964	1964	1964	1964	1
394	20230921	142700	260800911	1965	1965	1965	1965	10
395	20230921	142600	260781261	1964	1964	1964	1964	0
396	20230921	142500	260781261	1964	1964	1964	1964	1
397	20230921	142400	260779297	1965	1965	1965	1965	1
398	20230921	142300	260777332	1965	1965	1965	1965	1
399	20230921	142200	260775367	1964	1964	1964	1964	1
400	20230921	142100	260773403	1965	1964	1965	1964	35
401	20230921	142000	260704653	1964	1964	1964	1964	221
402	20230921	141900	260270609	1964	1964	1964	1964	1
403	20230921	141800	260268645	1965	1965	1965	1965	10
404	20230921	141700	260248995	1964	1964	1964	1964	41
405	20230921	141600	260168471	1964	1964	1964	1964	1
406	20230921	141500	260166507	1964	1964	1964	1964	0
407	20230921	141400	260166507	1964	1964	1964	1964	0
408	20230921	141300	260166507	1964	1964	1964	1964	1
409	20230921	141200	260164543	1965	1964	1965	1964	1250
410	20230921	141100	257708543	1964	1964	1964	1964	1
411	20230921	141000	257706579	1965	1965	1965	1965	0
412	20230921	140900	257706579	1965	1965	1965	1965	10
413	20230921	140800	257686929	1964	1964	1964	1964	1
414	20230921	140700	257684965	1964	1964	1964	1964	0
415	20230921	140600	257684965	1964	1964	1964	1964	0
416	20230921	140500	257684965	1964	1964	1964	1964	1
417	20230921	140400	257683001	1965	1965	1965	1965	75
418	20230921	140300	257535626	1965	1965	1965	1965	508
419	20230921	140200	256537406	1965	1964	1965	1964	61
420	20230921	140100	256417542	1965	1965	1965	1965	1000
421	20230921	140000	254452542	1964	1964	1964	1964	0
422	20230921	135900	254452542	1964	1964	1964	1964	1
423	20230921	135800	254450578	1964	1964	1964	1964	70
424	20230921	135700	254313098	1964	1963	1964	1963	65
425	20230921	135600	254185502	1965	1964	1965	1964	10
426	20230921	135500	254165857	1963	1964	1964	1963	276
427	20230921	135400	253623893	1963	1964	1964	1963	7379
428	20230921	135300	239137597	1964	1964	1964	1964	1
429	20230921	135200	239135633	1965	1965	1965	1965	1
430	20230921	135100	239133668	1965	1965	1965	1965	509
431	20230921	135000	238133483	1964	1964	1964	1964	1658
432	20230921	134900	234877171	1965	1964	1965	1964	475
433	20230921	134800	233943817	1964	1964	1964	1964	1
434	20230921	134700	233941853	1965	1965	1965	1965	0
435	20230921	134600	233941853	1965	1965	1965	1965	0
436	20230921	134500	233941853	1965	1965	1965	1965	501
437	20230921	134400	232957388	1965	1965	1965	1965	0
438	20230921	134300	232957388	1965	1965	1965	1965	0
439	20230921	134200	232957388	1965	1965	1965	1965	1
440	20230921	134100	232955423	1965	1965	1965	1965	0
441	20230921	134000	232955423	1965	1965	1965	1965	0
442	20230921	133900	232955423	1965	1965	1965	1965	1
443	20230921	133800	232953458	1966	1966	1966	1966	0
444	20230921	133700	232953458	1966	1966	1966	1966	10
445	20230921	133600	232933798	1965	1966	1966	1965	11
446	20230921	133500	232912173	1965	1965	1965	1965	0
447	20230921	133400	232912173	1965	1965	1965	1965	0
448	20230921	133300	232912173	1965	1965	1965	1965	1
449	20230921	133200	232910208	1966	1966	1966	1966	0
450	20230921	133100	232910208	1966	1966	1966	1966	10
451	20230921	133000	232890548	1965	1965	1965	1965	1
452	20230921	132900	232888583	1964	1965	1965	1964	34
453	20230921	132800	232821802	1965	1964	1965	1964	666
454	20230921	132700	231513776	1964	1965	1965	1964	201
455	20230921	132600	231118812	1965	1965	1965	1965	0
456	20230921	132500	231118812	1965	1964	1965	1964	11
457	20230921	132400	231097198	1964	1964	1964	1964	0
458	20230921	132300	231097198	1964	1964	1964	1964	0
459	20230921	132200	231097198	1964	1964	1964	1964	1
460	20230921	132100	231095234	1965	1965	1965	1965	0
461	20230921	132000	231095234	1965	1965	1965	1965	577
462	20230921	131900	229961429	1965	1965	1965	1965	1
463	20230921	131800	229959464	1966	1966	1966	1966	0
464	20230921	131700	229959464	1966	1966	1966	1966	0
465	20230921	131600	229959464	1966	1965	1966	1965	11
466	20230921	131500	229937839	1965	1965	1965	1965	22
467	20230921	131400	229894609	1965	1965	1965	1965	0
468	20230921	131300	229894609	1965	1966	1966	1965	11
469	20230921	131200	229872984	1965	1965	1965	1965	0
470	20230921	131100	229872984	1965	1965	1965	1965	0
471	20230921	131000	229872984	1965	1965	1965	1965	12
472	20230921	130900	229849404	1965	1965	1965	1965	0
473	20230921	130800	229849404	1965	1965	1965	1965	113
474	20230921	130700	229627359	1965	1968	1968	1965	4921
475	20230921	130600	219952654	1966	1966	1966	1966	4004
476	20230921	130500	212080790	1965	1965	1965	1965	0
477	20230921	130400	212080790	1965	1965	1965	1965	1
478	20230921	130300	212078825	1966	1966	1966	1966	10
479	20230921	130200	212059165	1965	1965	1965	1965	1
480	20230921	130100	212057200	1965	1965	1965	1965	0
481	20230921	130000	212057200	1965	1965	1965	1965	17
482	20230921	125900	212023795	1966	1965	1966	1965	11
483	20230921	125800	212002170	1965	1965	1965	1965	0
484	20230921	125700	212002170	1965	1965	1965	1965	3
485	20230921	125600	211996275	1965	1965	1965	1965	21
486	20230921	125500	211955010	1966	1966	1966	1966	400
487	20230921	125400	211168610	1966	1966	1966	1966	10
488	20230921	125300	211148950	1965	1965	1965	1965	1
489	20230921	125200	211146985	1965	1965	1965	1965	0
490	20230921	125100	211146985	1965	1965	1965	1965	0
491	20230921	125000	211146985	1965	1964	1965	1964	128
492	20230921	124900	210895466	1965	1965	1965	1965	2501
493	20230921	124800	205981001	1964	1964	1964	1964	21
494	20230921	124700	205939757	1964	1964	1964	1964	1
495	20230921	124600	205937793	1965	1965	1965	1965	18
496	20230921	124500	205902423	1965	1965	1965	1965	2000
497	20230921	124400	201972423	1964	1965	1965	1964	355
498	20230921	124300	201274849	1966	1966	1966	1966	0
499	20230921	124200	201274849	1966	1965	1966	1965	11
500	20230921	124100	201253224	1964	1964	1964	1964	28
501	20230921	124000	201198232	1965	1965	1965	1965	9
502	20230921	123900	201180547	1965	1964	1965	1964	11
503	20230921	123800	201158933	1964	1964	1964	1964	0
504	20230921	123700	201158933	1964	1964	1964	1964	0
505	20230921	123600	201158933	1964	1964	1964	1964	1
506	20230921	123500	201156969	1964	1964	1964	1964	0
507	20230921	123400	201156969	1964	1964	1964	1964	0
508	20230921	123300	201156969	1964	1964	1964	1964	27
509	20230921	123200	201103941	1964	1964	1964	1964	0
510	20230921	123100	201103941	1964	1964	1964	1964	0
511	20230921	123000	201103941	1964	1965	1965	1964	7
512	20230921	122900	201090187	1965	1965	1965	1965	222
513	20230921	122800	200653957	1964	1964	1964	1964	0
514	20230921	122700	200653957	1964	1965	1965	1964	4779
515	20230921	122600	191263223	1966	1966	1966	1966	0
516	20230921	122500	191263223	1966	1966	1966	1966	0
517	20230921	122400	191263223	1966	1966	1966	1965	7
518	20230921	122300	191249462	1966	1966	1966	1966	10
519	20230921	122200	191229802	1965	1965	1965	1965	0
520	20230921	122100	191229802	1965	1965	1965	1965	644
521	20230921	122000	189964342	1965	1965	1965	1965	0
522	20230921	121900	189964342	1965	1965	1965	1965	0
523	20230921	121800	189964342	1965	1965	1965	1965	1
524	20230921	121700	189962377	1966	1966	1966	1966	0
525	20230921	121600	189962377	1966	1965	1966	1965	4
526	20230921	121500	189954514	1966	1966	1966	1966	12
527	20230921	121400	189930922	1965	1965	1965	1965	0
528	20230921	121300	189930922	1965	1965	1965	1965	19
529	20230921	121200	189893587	1965	1965	1965	1965	0
530	20230921	121100	189893587	1965	1965	1965	1965	0
531	20230921	121000	189893587	1965	1965	1965	1965	19
532	20230921	120900	189856252	1965	1965	1965	1965	0
533	20230921	120800	189856252	1965	1965	1965	1965	0
534	20230921	120700	189856252	1965	1965	1965	1965	1
535	20230921	120600	189854287	1965	1965	1965	1965	0
536	20230921	120500	189854287	1965	1965	1965	1965	0
537	20230921	120400	189854287	1965	1965	1965	1965	1
538	20230921	120300	189852322	1965	1965	1965	1965	0
539	20230921	120200	189852322	1965	1965	1965	1965	0
540	20230921	120100	189852322	1965	1965	1965	1965	1
541	20230921	120000	189850357	1966	1966	1966	1966	0
542	20230921	115900	189850357	1966	1966	1966	1966	0
543	20230921	115800	189850357	1966	1965	1966	1965	228
544	20230921	115700	189402327	1965	1965	1965	1965	27
545	20230921	115600	189349272	1965	1965	1965	1965	0
546	20230921	115500	189349272	1965	1966	1966	1965	5
547	20230921	115400	189339444	1966	1966	1966	1966	1
548	20230921	115300	189337478	1965	1965	1965	1965	0
549	20230921	115200	189337478	1965	1965	1965	1965	1
550	20230921	115100	189335513	1965	1965	1965	1965	0
551	20230921	115000	189335513	1965	1965	1965	1965	1
552	20230921	114900	189333548	1966	1966	1966	1966	0
553	20230921	114800	189333548	1966	1966	1966	1966	0
554	20230921	114700	189333548	1966	1965	1966	1965	11
555	20230921	114600	189311923	1965	1965	1965	1965	0
556	20230921	114500	189311923	1965	1965	1965	1965	22
557	20230921	114400	189268693	1965	1965	1965	1965	1
558	20230921	114300	189266728	1965	1965	1965	1965	2209
559	20230921	114200	184926043	1966	1966	1966	1966	848
560	20230921	114100	183258875	1966	1966	1966	1966	1
561	20230921	114000	183256909	1966	1966	1966	1966	0
562	20230921	113900	183256909	1966	1966	1966	1966	0
563	20230921	113800	183256909	1966	1966	1966	1966	1
564	20230921	113700	183254943	1966	1966	1966	1966	0
565	20230921	113600	183254943	1966	1966	1966	1966	1
566	20230921	113500	183252977	1968	1968	1968	1968	0
567	20230921	113400	183252977	1968	1968	1968	1968	0
568	20230921	113300	183252977	1968	1968	1968	1968	0
569	20230921	113200	183252977	1968	1968	1968	1968	0
570	20230921	113100	183252977	1968	1968	1968	1968	0
571	20230921	113000	183252977	1968	1968	1968	1968	0
572	20230921	112900	183252977	1968	1968	1968	1968	0
573	20230921	112800	183252977	1968	1968	1968	1968	0
574	20230921	112700	183252977	1968	1968	1968	1968	1
575	20230921	112600	183251009	1970	1970	1970	1970	0
576	20230921	112500	183251009	1970	1970	1970	1970	0
577	20230921	112400	183251009	1970	1970	1970	1970	0
578	20230921	112300	183251009	1970	1970	1970	1970	0
579	20230921	112200	183251009	1970	1966	1970	1966	146
580	20230921	112100	182963969	1966	1965	1966	1965	11
581	20230921	112000	182942344	1966	1966	1966	1966	0
582	20230921	111900	182942344	1966	1966	1966	1966	0
583	20230921	111800	182942344	1966	1965	1966	1965	2001
584	20230921	111700	179008379	1965	1965	1965	1965	0
585	20230921	111600	179008379	1965	1965	1965	1965	0
586	20230921	111500	179008379	1965	1966	1966	1965	112
587	20230921	111400	178788199	1966	1966	1966	1966	508
588	20230921	111300	177789471	1966	1966	1966	1966	10
589	20230921	111200	177769811	1965	1965	1965	1965	1
590	20230921	111100	177767846	1965	1965	1965	1965	0
591	20230921	111000	177767846	1965	1965	1965	1965	0
592	20230921	110900	177767846	1965	1965	1965	1965	1
593	20230921	110800	177765881	1965	1965	1965	1965	0
594	20230921	110700	177765881	1965	1965	1965	1965	0
595	20230921	110600	177765881	1965	1965	1965	1965	19
596	20230921	110500	177728546	1965	1965	1965	1965	0
597	20230921	110400	177728546	1965	1965	1966	1965	124
598	20230921	110300	177484772	1965	1965	1965	1965	0
599	20230921	110200	177484772	1965	1965	1965	1965	0
600	20230921	110100	177484772	1965	1965	1965	1965	1
601	20230921	110000	177482807	1966	1966	1966	1966	1050
602	20230921	105900	175418507	1965	1965	1965	1965	1
603	20230921	105800	175416542	1965	1965	1965	1965	1
604	20230921	105700	175414577	1966	1966	1966	1966	527
605	20230921	105600	174378495	1966	1966	1966	1966	200
606	20230921	105500	173985295	1966	1966	1966	1966	2500
607	20230921	105400	169070295	1966	1966	1966	1966	0
608	20230921	105300	169070295	1966	1965	1966	1965	10
609	20230921	105200	169050636	1964	1964	1964	1964	1
610	20230921	105100	169048672	1966	1966	1966	1966	0
611	20230921	105000	169048672	1966	1966	1966	1966	0
612	20230921	104900	169048672	1966	1966	1966	1966	0
613	20230921	104800	169048672	1966	1966	1966	1966	0
614	20230921	104700	169048672	1966	1965	1966	1965	4500
615	20230921	104600	160201673	1966	1966	1966	1966	10
616	20230921	104500	160182013	1965	1965	1965	1965	710
617	20230921	104400	158786863	1965	1965	1965	1965	1017
618	20230921	104300	156788458	1964	1964	1964	1964	1
619	20230921	104200	156786494	1964	1964	1964	1964	0
620	20230921	104100	156786494	1964	1965	1965	1964	764
621	20230921	104000	155285324	1966	1966	1966	1966	0
622	20230921	103900	155285324	1966	1965	1966	1965	510
623	20230921	103800	154283164	1965	1965	1965	1965	2
624	20230921	103700	154279234	1966	1966	1966	1966	10
625	20230921	103600	154259574	1965	1965	1965	1965	0
626	20230921	103500	154259574	1965	1965	1965	1965	1
627	20230921	103400	154257609	1965	1965	1965	1965	328
628	20230921	103300	153613089	1964	1965	1965	1964	6
629	20230921	103200	153601302	1964	1964	1964	1964	3
630	20230921	103100	153595410	1966	1964	1966	1964	101
631	20230921	103000	153397023	1964	1964	1964	1964	0
632	20230921	102900	153397023	1964	1964	1964	1964	1
633	20230921	102800	153395059	1964	1964	1964	1964	300
634	20230921	102700	152805859	1964	1964	1964	1964	0
635	20230921	102600	152805859	1964	1965	1965	1964	3659
636	20230921	102500	145619241	1965	1965	1965	1965	678
637	20230921	102400	144286971	1966	1965	1966	1965	11
638	20230921	102300	144265346	1965	1966	1966	1965	2
639	20230921	102200	144261415	1965	1965	1965	1965	8
640	20230921	102100	144245695	1964	1964	1964	1964	0
641	20230921	102000	144245695	1964	1964	1964	1964	1
642	20230921	101900	144243731	1965	1965	1965	1965	1000
643	20230921	101800	142278731	1965	1964	1965	1964	2001
644	20230921	101700	138346767	1965	1965	1965	1965	2200
645	20230921	101600	134023767	1965	1965	1965	1965	1000
646	20230921	101500	132058767	1964	1964	1964	1964	1
647	20230921	101400	132056803	1964	1964	1964	1964	0
648	20230921	101300	132056803	1964	1964	1964	1964	0
649	20230921	101200	132056803	1964	1964	1964	1964	7820
650	20230921	101100	116698323	1965	1965	1965	1965	3971
651	20230921	101000	108895308	1966	1966	1966	1966	84
652	20230921	100900	108730164	1966	1966	1966	1966	87
653	20230921	100800	108559122	1966	1966	1966	1966	1030
654	20230921	100700	106534142	1966	1966	1966	1966	1000
655	20230921	100600	104568142	1965	1966	1966	1965	1976
656	20230921	100500	100684302	1966	1966	1966	1966	0
657	20230921	100400	100684302	1966	1966	1966	1966	500
658	20230921	100300	99701302	1965	1966	1966	1965	201
659	20230921	100200	99306137	1966	1970	1970	1966	1219
660	20230921	100100	96909523	1970	1970	1970	1970	0
661	20230921	100000	96909523	1970	1966	1970	1966	8081
662	20230921	095900	81010729	1969	1969	1969	1969	0
663	20230921	095800	81010729	1969	1969	1969	1969	14
664	20230921	095700	80983163	1969	1969	1969	1969	1
665	20230921	095600	80981194	1969	1969	1969	1969	0
666	20230921	095500	80981194	1969	1969	1969	1969	1
667	20230921	095400	80979225	1966	1966	1966	1966	0
668	20230921	095300	80979225	1966	1969	1969	1966	22
669	20230921	095200	80935952	1969	1969	1969	1969	1
670	20230921	095100	80933983	1969	1969	1969	1969	0
671	20230921	095000	80933983	1969	1969	1969	1969	0
672	20230921	094900	80933983	1969	1969	1969	1969	1
673	20230921	094800	80932014	1969	1969	1969	1969	0
674	20230921	094700	80932014	1969	1969	1969	1969	860
675	20230921	094600	79238674	1969	1969	1969	1969	1
676	20230921	094500	79236705	1969	1969	1969	1969	1
677	20230921	094400	79234736	1969	1969	1969	1969	0
678	20230921	094300	79234736	1969	1968	1969	1968	2
679	20230921	094200	79230799	1970	1970	1970	1970	0
680	20230921	094100	79230799	1970	1970	1970	1970	0
681	20230921	094000	79230799	1970	1970	1970	1970	0
682	20230921	093900	79230799	1970	1970	1970	1970	0
683	20230921	093800	79230799	1970	1970	1970	1970	0
684	20230921	093700	79230799	1970	1970	1970	1970	0
685	20230921	093600	79230799	1970	1969	1970	1969	3
686	20230921	093500	79224890	1965	1966	1966	1965	1009
687	20230921	093400	77242085	1970	1970	1970	1970	0
688	20230921	093300	77242085	1970	1970	1970	1970	0
689	20230921	093200	77242085	1970	1969	1970	1969	20
690	20230921	093100	77202686	1970	1970	1970	1970	1
691	20230921	093000	77200716	1970	1967	1970	1967	41
692	20230921	092900	77120040	1967	1967	1967	1967	19
693	20230921	092800	77082667	1970	1970	1970	1970	0
694	20230921	092700	77082667	1970	1970	1970	1970	0
695	20230921	092600	77082667	1970	1969	1970	1969	10
696	20230921	092500	77062968	1965	1965	1965	1965	0
697	20230921	092400	77062968	1965	1971	1971	1965	11
698	20230921	092300	77041293	1965	1969	1971	1965	6822
699	20230921	092200	63624183	1972	1972	1972	1972	0
700	20230921	092100	63624183	1972	1968	1972	1968	212
701	20230921	092000	63206927	1968	1967	1968	1967	4734
702	20230921	091900	53890416	1968	1968	1968	1968	0
703	20230921	091800	53890416	1968	1968	1968	1968	10
704	20230921	091700	53870736	1967	1967	1967	1967	1
705	20230921	091600	53868769	1968	1968	1968	1968	55
706	20230921	091500	53760529	1973	1973	1973	1973	0
707	20230921	091400	53760529	1973	1973	1973	1973	0
708	20230921	091300	53760529	1973	1967	1973	1967	10
709	20230921	091200	53740805	1966	1966	1966	1966	100
710	20230921	091100	53544205	1966	1966	1966	1966	1
711	20230921	091000	53542239	1973	1973	1973	1973	0
712	20230921	090900	53542239	1973	1973	1973	1973	39
713	20230921	090800	53465292	1973	1979	1983	1973	7550
714	20230921	090700	38555649	1978	1975	1978	1973	1509
715	20230921	090600	35574545	1975	1974	1975	1974	10
716	20230921	090500	35554798	1971	1971	1971	1971	4340
717	20230921	090400	27000658	1967	1970	1971	1967	5010
718	20230921	090300	17145949	1967	1967	1967	1967	5087
719	20230921	090200	7139820	1967	1967	1967	1967	13
720	20230921	090100	7114249	1967	1967	1967	1967	0
721	20230921	090000	7114249	1967	1966	1967	1966	3618