KissMeData/289080/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202800	148931660	1962	1962	1962	1962	1413
3	20230915	202700	148931660	1962	1962	1962	1962	0
4	20230915	202600	148931660	1962	1962	1962	1962	0
5	20230915	202500	148931660	1962	1962	1962	1962	0
6	20230915	202400	148931660	1962	1962	1962	1962	0
7	20230915	202300	148931660	1962	1962	1962	1962	0
8	20230915	202200	148931660	1962	1962	1962	1962	0
9	20230915	202100	148931660	1962	1962	1962	1962	0
10	20230915	202000	148931660	1962	1962	1962	1962	0
11	20230915	201900	148931660	1962	1962	1962	1962	0
12	20230915	201800	148931660	1962	1962	1962	1962	0
13	20230915	201700	148931660	1962	1962	1962	1962	0
14	20230915	201600	148931660	1962	1962	1962	1962	0
15	20230915	201500	148931660	1962	1962	1962	1962	0
16	20230915	201400	148931660	1962	1962	1962	1962	0
17	20230915	201300	148931660	1962	1962	1962	1962	0
18	20230915	201200	148931660	1962	1962	1962	1962	0
19	20230915	201100	148931660	1962	1962	1962	1962	0
20	20230915	201000	148931660	1962	1962	1962	1962	0
21	20230915	200900	148931660	1962	1962	1962	1962	0
22	20230915	200800	148931660	1962	1962	1962	1962	0
23	20230915	200700	148931660	1962	1962	1962	1962	0
24	20230915	200600	148931660	1962	1962	1962	1962	0
25	20230915	200500	148931660	1962	1962	1962	1962	0
26	20230915	200400	148931660	1962	1962	1962	1962	0
27	20230915	200300	148931660	1962	1962	1962	1962	0
28	20230915	200200	148931660	1962	1962	1962	1962	0
29	20230915	200100	148931660	1962	1962	1962	1962	0
30	20230915	200000	148931660	1962	1962	1962	1962	0
31	20230915	195900	148931660	1962	1962	1962	1962	0
32	20230915	195800	148931660	1962	1962	1962	1962	1413
33	20230915	195700	148931660	1962	1962	1962	1962	0
34	20230915	195600	148931660	1962	1962	1962	1962	0
35	20230915	195500	148931660	1962	1962	1962	1962	0
36	20230915	195400	148931660	1962	1962	1962	1962	0
37	20230915	195300	148931660	1962	1962	1962	1962	0
38	20230915	195200	148931660	1962	1962	1962	1962	0
39	20230915	195100	148931660	1962	1962	1962	1962	0
40	20230915	195000	148931660	1962	1962	1962	1962	0
41	20230915	194900	148931660	1962	1962	1962	1962	0
42	20230915	194800	148931660	1962	1962	1962	1962	0
43	20230915	194700	148931660	1962	1962	1962	1962	0
44	20230915	194600	148931660	1962	1962	1962	1962	0
45	20230915	194500	148931660	1962	1962	1962	1962	0
46	20230915	194400	148931660	1962	1962	1962	1962	0
47	20230915	194300	148931660	1962	1962	1962	1962	0
48	20230915	194200	148931660	1962	1962	1962	1962	0
49	20230915	194100	148931660	1962	1962	1962	1962	0
50	20230915	194000	148931660	1962	1962	1962	1962	0
51	20230915	193900	148931660	1962	1962	1962	1962	0
52	20230915	193800	148931660	1962	1962	1962	1962	0
53	20230915	193700	148931660	1962	1962	1962	1962	0
54	20230915	193600	148931660	1962	1962	1962	1962	0
55	20230915	193500	148931660	1962	1962	1962	1962	0
56	20230915	193400	148931660	1962	1962	1962	1962	0
57	20230915	193300	148931660	1962	1962	1962	1962	0
58	20230915	193200	148931660	1962	1962	1962	1962	0
59	20230915	193100	148931660	1962	1962	1962	1962	0
60	20230915	193000	148931660	1962	1962	1962	1962	0
61	20230915	192900	148931660	1962	1962	1962	1962	0
62	20230915	192800	148931660	1962	1962	1962	1962	1413
63	20230915	192700	148931660	1962	1962	1962	1962	0
64	20230915	192600	148931660	1962	1962	1962	1962	0
65	20230915	192500	148931660	1962	1962	1962	1962	0
66	20230915	192400	148931660	1962	1962	1962	1962	0
67	20230915	192300	148931660	1962	1962	1962	1962	0
68	20230915	192200	148931660	1962	1962	1962	1962	0
69	20230915	192100	148931660	1962	1962	1962	1962	0
70	20230915	192000	148931660	1962	1962	1962	1962	0
71	20230915	191900	148931660	1962	1962	1962	1962	0
72	20230915	191800	148931660	1962	1962	1962	1962	0
73	20230915	191700	148931660	1962	1962	1962	1962	0
74	20230915	191600	148931660	1962	1962	1962	1962	0
75	20230915	191500	148931660	1962	1962	1962	1962	0
76	20230915	191400	148931660	1962	1962	1962	1962	0
77	20230915	191300	148931660	1962	1962	1962	1962	0
78	20230915	191200	148931660	1962	1962	1962	1962	0
79	20230915	191100	148931660	1962	1962	1962	1962	0
80	20230915	191000	148931660	1962	1962	1962	1962	0
81	20230915	190900	148931660	1962	1962	1962	1962	0
82	20230915	190800	148931660	1962	1962	1962	1962	0
83	20230915	190700	148931660	1962	1962	1962	1962	0
84	20230915	190600	148931660	1962	1962	1962	1962	0
85	20230915	190500	148931660	1962	1962	1962	1962	0
86	20230915	190400	148931660	1962	1962	1962	1962	0
87	20230915	190300	148931660	1962	1962	1962	1962	0
88	20230915	190200	148931660	1962	1962	1962	1962	0
89	20230915	190100	148931660	1962	1962	1962	1962	0
90	20230915	190000	148931660	1962	1962	1962	1962	0
91	20230915	185900	148931660	1962	1962	1962	1962	0
92	20230915	185800	148931660	1962	1962	1962	1962	1413
93	20230915	185700	148931660	1962	1962	1962	1962	0
94	20230915	185600	148931660	1962	1962	1962	1962	0
95	20230915	185500	148931660	1962	1962	1962	1962	0
96	20230915	185400	148931660	1962	1962	1962	1962	0
97	20230915	185300	148931660	1962	1962	1962	1962	0
98	20230915	185200	148931660	1962	1962	1962	1962	0
99	20230915	185100	148931660	1962	1962	1962	1962	0
100	20230915	185000	148931660	1962	1962	1962	1962	0
101	20230915	184900	148931660	1962	1962	1962	1962	0
102	20230915	184800	148931660	1962	1962	1962	1962	0
103	20230915	184700	148931660	1962	1962	1962	1962	0
104	20230915	184600	148931660	1962	1962	1962	1962	0
105	20230915	184500	148931660	1962	1962	1962	1962	0
106	20230915	184400	148931660	1962	1962	1962	1962	0
107	20230915	184300	148931660	1962	1962	1962	1962	0
108	20230915	184200	148931660	1962	1962	1962	1962	0
109	20230915	184100	148931660	1962	1962	1962	1962	0
110	20230915	184000	148931660	1962	1962	1962	1962	0
111	20230915	183900	148931660	1962	1962	1962	1962	0
112	20230915	183800	148931660	1962	1962	1962	1962	0
113	20230915	183700	148931660	1962	1962	1962	1962	0
114	20230915	183600	148931660	1962	1962	1962	1962	0
115	20230915	183500	148931660	1962	1962	1962	1962	0
116	20230915	183400	148931660	1962	1962	1962	1962	0
117	20230915	183300	148931660	1962	1962	1962	1962	0
118	20230915	183200	148931660	1962	1962	1962	1962	0
119	20230915	183100	148931660	1962	1962	1962	1962	0
120	20230915	183000	148931660	1962	1962	1962	1962	0
121	20230915	182900	148931660	1962	1962	1962	1962	0
122	20230915	182800	148931660	1962	1962	1962	1962	1413
123	20230915	182700	148931660	1962	1962	1962	1962	0
124	20230915	182600	148931660	1962	1962	1962	1962	0
125	20230915	182500	148931660	1962	1962	1962	1962	0
126	20230915	182400	148931660	1962	1962	1962	1962	0
127	20230915	182300	148931660	1962	1962	1962	1962	0
128	20230915	182200	148931660	1962	1962	1962	1962	0
129	20230915	182100	148931660	1962	1962	1962	1962	0
130	20230915	182000	148931660	1962	1962	1962	1962	0
131	20230915	181900	148931660	1962	1962	1962	1962	0
132	20230915	181800	148931660	1962	1962	1962	1962	0
133	20230915	181700	148931660	1962	1962	1962	1962	0
134	20230915	181600	148931660	1962	1962	1962	1962	0
135	20230915	181500	148931660	1962	1962	1962	1962	0
136	20230915	181400	148931660	1962	1962	1962	1962	0
137	20230915	181300	148931660	1962	1962	1962	1962	0
138	20230915	181200	148931660	1962	1962	1962	1962	0
139	20230915	181100	148931660	1962	1962	1962	1962	0
140	20230915	181000	148931660	1962	1962	1962	1962	0
141	20230915	180900	148931660	1962	1962	1962	1962	0
142	20230915	180800	148931660	1962	1962	1962	1962	0
143	20230915	180700	148931660	1962	1962	1962	1962	0
144	20230915	180600	148931660	1962	1962	1962	1962	0
145	20230915	180500	148931660	1962	1962	1962	1962	0
146	20230915	180400	148931660	1962	1962	1962	1962	0
147	20230915	180300	148931660	1962	1962	1962	1962	0
148	20230915	180200	148931660	1962	1962	1962	1962	0
149	20230915	180100	148931660	1962	1962	1962	1962	0
150	20230915	180000	148931660	1962	1962	1962	1962	0
151	20230915	175900	148931660	1962	1962	1962	1962	0
152	20230915	175800	148931660	1962	1962	1962	1962	1413
153	20230915	175700	148931660	1962	1962	1962	1962	0
154	20230915	175600	148931660	1962	1962	1962	1962	0
155	20230915	175500	148931660	1962	1962	1962	1962	0
156	20230915	175400	148931660	1962	1962	1962	1962	0
157	20230915	175300	148931660	1962	1962	1962	1962	0
158	20230915	175200	148931660	1962	1962	1962	1962	0
159	20230915	175100	148931660	1962	1962	1962	1962	0
160	20230915	175000	148931660	1962	1962	1962	1962	0
161	20230915	174900	148931660	1962	1962	1962	1962	0
162	20230915	174800	148931660	1962	1962	1962	1962	0
163	20230915	174700	148931660	1962	1962	1962	1962	0
164	20230915	174600	148931660	1962	1962	1962	1962	0
165	20230915	174500	148931660	1962	1962	1962	1962	0
166	20230915	174400	148931660	1962	1962	1962	1962	0
167	20230915	174300	148931660	1962	1962	1962	1962	0
168	20230915	174200	148931660	1962	1962	1962	1962	0
169	20230915	174100	148931660	1962	1962	1962	1962	0
170	20230915	174000	148931660	1962	1962	1962	1962	0
171	20230915	173900	148931660	1962	1962	1962	1962	0
172	20230915	173800	148931660	1962	1962	1962	1962	0
173	20230915	173700	148931660	1962	1962	1962	1962	0
174	20230915	173600	148931660	1962	1962	1962	1962	0
175	20230915	173500	148931660	1962	1962	1962	1962	0
176	20230915	173400	148931660	1962	1962	1962	1962	0
177	20230915	173300	148931660	1962	1962	1962	1962	0
178	20230915	173200	148931660	1962	1962	1962	1962	0
179	20230915	173100	148931660	1962	1962	1962	1962	0
180	20230915	173000	148931660	1962	1962	1962	1962	0
181	20230915	172900	148931660	1962	1962	1962	1962	0
182	20230915	172800	148931660	1962	1962	1962	1962	1413
183	20230915	172700	148931660	1962	1962	1962	1962	0
184	20230915	172600	148931660	1962	1962	1962	1962	0
185	20230915	172500	148931660	1962	1962	1962	1962	0
186	20230915	172400	148931660	1962	1962	1962	1962	0
187	20230915	172300	148931660	1962	1962	1962	1962	0
188	20230915	172200	148931660	1962	1962	1962	1962	0
189	20230915	172100	148931660	1962	1962	1962	1962	0
190	20230915	172000	148931660	1962	1962	1962	1962	0
191	20230915	171900	148931660	1962	1962	1962	1962	0
192	20230915	171800	148931660	1962	1962	1962	1962	0
193	20230915	171700	148931660	1962	1962	1962	1962	0
194	20230915	171600	148931660	1962	1962	1962	1962	0
195	20230915	171500	148931660	1962	1962	1962	1962	0
196	20230915	171400	148931660	1962	1962	1962	1962	0
197	20230915	171300	148931660	1962	1962	1962	1962	0
198	20230915	171200	148931660	1962	1962	1962	1962	0
199	20230915	171100	148931660	1962	1962	1962	1962	0
200	20230915	171000	148931660	1962	1962	1962	1962	0
201	20230915	170900	148931660	1962	1962	1962	1962	0
202	20230915	170800	148931660	1962	1962	1962	1962	0
203	20230915	170700	148931660	1962	1962	1962	1962	0
204	20230915	170600	148931660	1962	1962	1962	1962	0
205	20230915	170500	148931660	1962	1962	1962	1962	0
206	20230915	170400	148931660	1962	1962	1962	1962	0
207	20230915	170300	148931660	1962	1962	1962	1962	0
208	20230915	170200	148931660	1962	1962	1962	1962	0
209	20230915	170100	148931660	1962	1962	1962	1962	0
210	20230915	170000	148931660	1962	1962	1962	1962	0
211	20230915	165900	148931660	1962	1962	1962	1962	0
212	20230915	165800	148931660	1962	1962	1962	1962	1413
213	20230915	165700	148931660	1962	1962	1962	1962	0
214	20230915	165600	148931660	1962	1962	1962	1962	0
215	20230915	165500	148931660	1962	1962	1962	1962	0
216	20230915	165400	148931660	1962	1962	1962	1962	0
217	20230915	165300	148931660	1962	1962	1962	1962	0
218	20230915	165200	148931660	1962	1962	1962	1962	0
219	20230915	165100	148931660	1962	1962	1962	1962	0
220	20230915	165000	148931660	1962	1962	1962	1962	0
221	20230915	164900	148931660	1962	1962	1962	1962	0
222	20230915	164800	148931660	1962	1962	1962	1962	0
223	20230915	164700	148931660	1962	1962	1962	1962	0
224	20230915	164600	148931660	1962	1962	1962	1962	0
225	20230915	164500	148931660	1962	1962	1962	1962	0
226	20230915	164400	148931660	1962	1962	1962	1962	0
227	20230915	164300	148931660	1962	1962	1962	1962	0
228	20230915	164200	148931660	1962	1962	1962	1962	0
229	20230915	164100	148931660	1962	1962	1962	1962	0
230	20230915	164000	148931660	1962	1962	1962	1962	0
231	20230915	163900	148931660	1962	1962	1962	1962	0
232	20230915	163800	148931660	1962	1962	1962	1962	0
233	20230915	163700	148931660	1962	1962	1962	1962	0
234	20230915	163600	148931660	1962	1962	1962	1962	0
235	20230915	163500	148931660	1962	1962	1962	1962	0
236	20230915	163400	148931660	1962	1962	1962	1962	0
237	20230915	163300	148931660	1962	1962	1962	1962	0
238	20230915	163200	148931660	1962	1962	1962	1962	0
239	20230915	163100	148931660	1962	1962	1962	1962	0
240	20230915	163000	148931660	1962	1962	1962	1962	0
241	20230915	162900	148931660	1962	1962	1962	1962	0
242	20230915	162800	148931660	1962	1962	1962	1962	1413
243	20230915	162700	148931660	1962	1962	1962	1962	0
244	20230915	162600	148931660	1962	1962	1962	1962	0
245	20230915	162500	148931660	1962	1962	1962	1962	0
246	20230915	162400	148931660	1962	1962	1962	1962	0
247	20230915	162300	148931660	1962	1962	1962	1962	0
248	20230915	162200	148931660	1962	1962	1962	1962	0
249	20230915	162100	148931660	1962	1962	1962	1962	0
250	20230915	162000	148931660	1962	1962	1962	1962	0
251	20230915	161900	148931660	1962	1962	1962	1962	0
252	20230915	161800	148931660	1962	1962	1962	1962	0
253	20230915	161700	148931660	1962	1962	1962	1962	0
254	20230915	161600	148931660	1962	1962	1962	1962	0
255	20230915	161500	148931660	1962	1962	1962	1962	0
256	20230915	161400	148931660	1962	1962	1962	1962	0
257	20230915	161300	148931660	1962	1962	1962	1962	0
258	20230915	161200	148931660	1962	1962	1962	1962	0
259	20230915	161100	148931660	1962	1962	1962	1962	0
260	20230915	161000	148931660	1962	1962	1962	1962	0
261	20230915	160900	148931660	1962	1962	1962	1962	0
262	20230915	160800	148931660	1962	1962	1962	1962	0
263	20230915	160700	148931660	1962	1962	1962	1962	0
264	20230915	160600	148931660	1962	1962	1962	1962	0
265	20230915	160500	148931660	1962	1962	1962	1962	0
266	20230915	160400	148931660	1962	1962	1962	1962	0
267	20230915	160300	148931660	1962	1962	1962	1962	0
268	20230915	160200	148931660	1962	1962	1962	1962	0
269	20230915	160100	148931660	1962	1962	1962	1962	0
270	20230915	160000	148931660	1962	1962	1962	1962	0
271	20230915	155900	148931660	1962	1962	1962	1962	0
272	20230915	155800	148931660	1962	1962	1962	1962	1413
273	20230915	155700	148931660	1962	1962	1962	1962	0
274	20230915	155600	148931660	1962	1962	1962	1962	0
275	20230915	155500	148931660	1962	1962	1962	1962	0
276	20230915	155400	148931660	1962	1962	1962	1962	0
277	20230915	155300	148931660	1962	1962	1962	1962	0
278	20230915	155200	148931660	1962	1962	1962	1962	0
279	20230915	155100	148931660	1962	1962	1962	1962	0
280	20230915	155000	148931660	1962	1962	1962	1962	0
281	20230915	154900	148931660	1962	1962	1962	1962	0
282	20230915	154800	148931660	1962	1962	1962	1962	0
283	20230915	154700	148931660	1962	1962	1962	1962	0
284	20230915	154600	148931660	1962	1962	1962	1962	0
285	20230915	154500	148931660	1962	1962	1962	1962	0
286	20230915	154400	148931660	1962	1962	1962	1962	0
287	20230915	154300	148931660	1962	1962	1962	1962	0
288	20230915	154200	148931660	1962	1962	1962	1962	0
289	20230915	154100	148931660	1962	1962	1962	1962	0
290	20230915	154000	148931660	1962	1962	1962	1962	0
291	20230915	153900	148931660	1962	1962	1962	1962	0
292	20230915	153800	148931660	1962	1962	1962	1962	0
293	20230915	153700	148931660	1962	1962	1962	1962	0
294	20230915	153600	148931660	1962	1962	1962	1962	0
295	20230915	153500	148931660	1962	1962	1962	1962	0
296	20230915	153400	148931660	1962	1962	1962	1962	0
297	20230915	153300	148931660	1962	1962	1962	1962	0
298	20230915	153200	148931660	1962	1962	1962	1962	0
299	20230915	153100	148931660	1962	1962	1962	1962	0
300	20230915	153000	148931660	1962	1962	1962	1962	1413
301	20230915	152900	146159354	1963	1963	1963	1963	0
302	20230915	152800	146159354	1963	1963	1963	1963	0
303	20230915	152700	146159354	1963	1963	1963	1963	0
304	20230915	152600	146159354	1963	1963	1963	1963	0
305	20230915	152500	146159354	1963	1963	1963	1963	0
306	20230915	152400	146159354	1963	1963	1963	1963	0
307	20230915	152300	146159354	1963	1963	1963	1963	0
308	20230915	152200	146159354	1963	1963	1963	1963	0
309	20230915	152100	146159354	1963	1963	1963	1963	0
310	20230915	152000	146159354	1963	1963	1963	1963	0
311	20230915	151900	146159354	1963	1962	1963	1962	47
312	20230915	151800	146067131	1962	1963	1963	1962	6
313	20230915	151700	146055357	1963	1963	1963	1963	5
314	20230915	151600	146045542	1963	1963	1963	1963	6
315	20230915	151500	146033764	1963	1963	1963	1963	0
316	20230915	151400	146033764	1963	1960	1963	1960	400
317	20230915	151300	145249546	1960	1960	1960	1959	37
318	20230915	151200	145177054	1960	1960	1961	1960	22
319	20230915	151100	145133923	1961	1960	1961	1960	3
320	20230915	151000	145128042	1961	1961	1961	1961	0
321	20230915	150900	145128042	1961	1961	1961	1961	0
322	20230915	150800	145128042	1961	1961	1961	1961	0
323	20230915	150700	145128042	1961	1961	1961	1961	0
324	20230915	150600	145128042	1961	1961	1961	1961	0
325	20230915	150500	145128042	1961	1961	1961	1961	0
326	20230915	150400	145128042	1961	1960	1961	1960	10
327	20230915	150300	145108441	1961	1961	1961	1961	0
328	20230915	150200	145108441	1961	1960	1961	1960	116
329	20230915	150100	144881077	1960	1960	1960	1960	311
330	20230915	150000	144271517	1961	1961	1961	1961	0
331	20230915	145900	144271517	1961	1961	1961	1961	8
332	20230915	145800	144255829	1960	1962	1962	1960	628
333	20230915	145700	143024693	1963	1963	1963	1963	4
334	20230915	145600	143016841	1963	1963	1963	1963	10
335	20230915	145500	142997211	1962	1962	1962	1962	1654
336	20230915	145400	139752063	1964	1964	1964	1964	4
337	20230915	145300	139744207	1964	1964	1964	1964	0
338	20230915	145200	139744207	1964	1964	1964	1964	2
339	20230915	145100	139740279	1964	1964	1964	1964	1
340	20230915	145000	139738315	1964	1964	1964	1964	0
341	20230915	144900	139738315	1964	1964	1964	1964	12
342	20230915	144800	139714747	1964	1964	1964	1964	2
343	20230915	144700	139710819	1964	1964	1964	1964	0
344	20230915	144600	139710819	1964	1964	1964	1964	0
345	20230915	144500	139710819	1964	1964	1964	1964	6
346	20230915	144400	139699035	1964	1964	1964	1964	0
347	20230915	144300	139699035	1964	1964	1964	1964	4
348	20230915	144200	139691179	1964	1964	1964	1964	0
349	20230915	144100	139691179	1964	1964	1964	1964	8
350	20230915	144000	139675467	1964	1964	1964	1964	50
351	20230915	143900	139577267	1964	1964	1964	1964	0
352	20230915	143800	139577267	1964	1962	1964	1962	2024
353	20230915	143700	135606167	1964	1964	1964	1964	10
354	20230915	143600	135586527	1963	1963	1963	1963	2100
355	20230915	143500	131464227	1964	1964	1964	1964	4
356	20230915	143400	131456371	1964	1964	1964	1964	2
357	20230915	143300	131452443	1964	1964	1964	1964	4
358	20230915	143200	131444587	1964	1963	1964	1963	208
359	20230915	143100	131036275	1964	1963	1964	1963	203
360	20230915	143000	130637783	1964	1963	1964	1963	1412
361	20230915	142900	127865815	1964	1965	1965	1964	2633
362	20230915	142800	122694590	1965	1964	1965	1964	10
363	20230915	142700	122674941	1965	1965	1965	1964	15
364	20230915	142600	122645467	1964	1964	1965	1964	203
365	20230915	142500	122246772	1965	1965	1965	1965	306
366	20230915	142400	121645482	1964	1964	1964	1964	218
367	20230915	142300	121217330	1964	1964	1965	1964	412
368	20230915	142200	120408139	1964	1964	1964	1963	559
369	20230915	142100	119310395	1964	1964	1964	1964	18
370	20230915	142000	119275043	1964	1964	1964	1964	6
371	20230915	141900	119263259	1964	1964	1964	1964	0
372	20230915	141800	119263259	1964	1964	1964	1964	0
373	20230915	141700	119263259	1964	1964	1964	1964	12
374	20230915	141600	119239691	1964	1964	1964	1964	18
375	20230915	141500	119204339	1964	1964	1964	1964	506
376	20230915	141400	118210555	1964	1964	1964	1964	0
377	20230915	141300	118210555	1964	1964	1964	1964	5
378	20230915	141200	118200735	1964	1964	1964	1964	360
379	20230915	141100	117493695	1964	1963	1964	1963	11
380	20230915	141000	117472101	1964	1964	1964	1964	21
381	20230915	140900	117430857	1964	1964	1964	1964	406
382	20230915	140800	116633473	1964	1964	1964	1964	0
383	20230915	140700	116633473	1964	1964	1964	1959	1031
384	20230915	140600	114613679	1964	1964	1964	1964	0
385	20230915	140500	114613679	1964	1963	1964	1963	206
386	20230915	140400	114209291	1963	1963	1963	1963	0
387	20230915	140300	114209291	1963	1963	1963	1963	0
388	20230915	140200	114209291	1963	1959	1963	1959	104
389	20230915	140100	114005539	1964	1964	1964	1964	3
390	20230915	140000	113999647	1964	1964	1964	1964	0
391	20230915	135900	113999647	1964	1964	1964	1964	0
392	20230915	135800	113999647	1964	1964	1964	1964	0
393	20230915	135700	113999647	1964	1964	1964	1964	9
394	20230915	135600	113981971	1964	1964	1964	1964	6
395	20230915	135500	113970187	1964	1964	1964	1964	25
396	20230915	135400	113921087	1964	1964	1964	1964	3
397	20230915	135300	113915195	1964	1964	1964	1964	6
398	20230915	135200	113903411	1964	1963	1964	1963	350
399	20230915	135100	113216358	1963	1963	1963	1963	12
400	20230915	135000	113192802	1963	1963	1963	1963	0
401	20230915	134900	113192802	1963	1963	1963	1963	9
402	20230915	134800	113175135	1963	1962	1963	1962	1036
403	20230915	134700	111142497	1962	1962	1962	1962	12
404	20230915	134600	111118953	1962	1962	1962	1962	0
405	20230915	134500	111118953	1962	1962	1962	1962	16
406	20230915	134400	111087561	1962	1962	1962	1962	0
407	20230915	134300	111087561	1962	1962	1962	1962	0
408	20230915	134200	111087561	1962	1962	1962	1962	0
409	20230915	134100	111087561	1962	1962	1962	1962	22
410	20230915	134000	111044397	1962	1962	1962	1962	18
411	20230915	133900	111009081	1962	1962	1962	1962	26
412	20230915	133800	110958069	1962	1960	1962	1960	1918
413	20230915	133700	107196739	1960	1960	1960	1960	3
414	20230915	133600	107190859	1960	1960	1960	1960	0
415	20230915	133500	107190859	1960	1960	1960	1960	4
416	20230915	133400	107183019	1959	1959	1959	1959	0
417	20230915	133300	107183019	1959	1960	1960	1959	1085
418	20230915	133200	105057493	1962	1962	1962	1962	6
419	20230915	133100	105045721	1962	1962	1962	1962	1027
420	20230915	133000	103030747	1961	1961	1962	1961	2008
421	20230915	132900	99093055	1961	1961	1961	1959	403
422	20230915	132800	98303062	1961	1961	1961	1961	308
423	20230915	132700	97699074	1961	1961	1961	1961	836
424	20230915	132600	96059678	1961	1961	1961	1961	504
425	20230915	132500	95071334	1961	1961	1961	1961	0
426	20230915	132400	95071334	1961	1961	1961	1961	0
427	20230915	132300	95071334	1961	1961	1961	1961	0
428	20230915	132200	95071334	1961	1960	1961	1960	445
429	20230915	132100	94198774	1961	1961	1961	1961	0
430	20230915	132000	94198774	1961	1961	1961	1961	0
431	20230915	131900	94198774	1961	1961	1961	1961	2
432	20230915	131800	94194852	1961	1961	1961	1961	0
433	20230915	131700	94194852	1961	1961	1961	1961	0
434	20230915	131600	94194852	1961	1961	1961	1961	0
435	20230915	131500	94194852	1961	1961	1961	1961	0
436	20230915	131400	94194852	1961	1961	1961	1961	0
437	20230915	131300	94194852	1961	1961	1961	1961	0
438	20230915	131200	94194852	1961	1957	1961	1956	248
439	20230915	131100	93709650	1961	1961	1961	1961	0
440	20230915	131000	93709650	1961	1961	1961	1961	0
441	20230915	130900	93709650	1961	1961	1961	1961	0
442	20230915	130800	93709650	1961	1961	1961	1961	0
443	20230915	130700	93709650	1961	1961	1961	1961	0
444	20230915	130600	93709650	1961	1961	1961	1961	0
445	20230915	130500	93709650	1961	1961	1961	1961	0
446	20230915	130400	93709650	1961	1961	1961	1961	0
447	20230915	130300	93709650	1961	1961	1961	1961	0
448	20230915	130200	93709650	1961	1961	1961	1961	0
449	20230915	130100	93709650	1961	1961	1961	1961	5
450	20230915	130000	93699845	1961	1961	1961	1961	10
451	20230915	125900	93680235	1961	1961	1961	1961	0
452	20230915	125800	93680235	1961	1961	1961	1961	0
453	20230915	125700	93680235	1961	1961	1961	1961	0
454	20230915	125600	93680235	1961	1961	1961	1961	0
455	20230915	125500	93680235	1961	1960	1961	1960	42
456	20230915	125400	93597907	1960	1960	1960	1960	150
457	20230915	125300	93303907	1960	1960	1960	1960	4
458	20230915	125200	93296067	1957	1957	1957	1957	0
459	20230915	125100	93296067	1957	1957	1957	1957	0
460	20230915	125000	93296067	1957	1957	1957	1957	18
461	20230915	124900	93260841	1957	1957	1957	1957	18
462	20230915	124800	93225615	1960	1960	1960	1960	0
463	20230915	124700	93225615	1960	1960	1960	1960	0
464	20230915	124600	93225615	1960	1960	1960	1960	0
465	20230915	124500	93225615	1960	1960	1960	1960	20
466	20230915	124400	93186415	1957	1957	1957	1957	0
467	20230915	124300	93186415	1957	1957	1957	1957	0
468	20230915	124200	93186415	1957	1957	1957	1957	0
469	20230915	124100	93186415	1957	1957	1957	1957	0
470	20230915	124000	93186415	1957	1957	1957	1957	0
471	20230915	123900	93186415	1957	1957	1957	1957	8
472	20230915	123800	93170759	1961	1961	1961	1961	0
473	20230915	123700	93170759	1961	1961	1961	1961	0
474	20230915	123600	93170759	1961	1961	1961	1961	0
475	20230915	123500	93170759	1961	1961	1961	1961	2
476	20230915	123400	93166837	1957	1957	1957	1957	678
477	20230915	123300	91839991	1958	1958	1958	1958	101
478	20230915	123200	91642233	1961	1961	1961	1961	0
479	20230915	123100	91642233	1961	1961	1961	1961	0
480	20230915	123000	91642233	1961	1961	1961	1961	0
481	20230915	122900	91642233	1961	1961	1961	1961	0
482	20230915	122800	91642233	1961	1961	1961	1961	2
483	20230915	122700	91638311	1959	1959	1959	1959	1
484	20230915	122600	91636352	1961	1961	1961	1961	0
485	20230915	122500	91636352	1961	1961	1961	1961	30
486	20230915	122400	91577522	1961	1961	1961	1961	4
487	20230915	122300	91569678	1961	1961	1961	1961	0
488	20230915	122200	91569678	1961	1961	1961	1961	0
489	20230915	122100	91569678	1961	1961	1961	1961	0
490	20230915	122000	91569678	1961	1961	1961	1961	0
491	20230915	121900	91569678	1961	1960	1961	1960	52
492	20230915	121800	91467756	1961	1961	1961	1961	6
493	20230915	121700	91455990	1961	1961	1961	1961	180
494	20230915	121600	91103010	1961	1961	1961	1961	4
495	20230915	121500	91095166	1961	1961	1961	1961	1
496	20230915	121400	91093205	1961	1959	1961	1957	53
497	20230915	121300	90989474	1961	1961	1961	1961	0
498	20230915	121200	90989474	1961	1961	1961	1961	0
499	20230915	121100	90989474	1961	1961	1961	1961	0
500	20230915	121000	90989474	1961	1959	1961	1959	156
501	20230915	120900	90683866	1959	1959	1959	1959	3
502	20230915	120800	90677989	1958	1959	1959	1958	5083
503	20230915	120700	80725392	1961	1960	1961	1960	56
504	20230915	120600	80615630	1959	1959	1959	1959	20
505	20230915	120500	80576450	1960	1960	1960	1960	2
506	20230915	120400	80572530	1959	1960	1960	1959	3
507	20230915	120300	80566651	1959	1959	1959	1959	2
508	20230915	120200	80562733	1960	1960	1960	1959	62
509	20230915	120100	80441216	1960	1958	1960	1958	60
510	20230915	120000	80323669	1960	1960	1960	1960	0
511	20230915	115900	80323669	1960	1960	1960	1960	0
512	20230915	115800	80323669	1960	1960	1960	1960	18
513	20230915	115700	80288389	1960	1960	1960	1960	130
514	20230915	115600	80033589	1960	1961	1961	1960	158
515	20230915	115500	79723803	1960	1960	1960	1960	0
516	20230915	115400	79723803	1960	1961	1961	1960	206
517	20230915	115300	79319937	1961	1961	1961	1961	0
518	20230915	115200	79319937	1961	1960	1961	1960	158
519	20230915	115100	79010255	1960	1960	1960	1960	0
520	20230915	115000	79010255	1960	1960	1960	1960	30
521	20230915	114900	78951455	1960	1960	1960	1960	0
522	20230915	114800	78951455	1960	1960	1960	1960	6
523	20230915	114700	78939695	1957	1957	1957	1957	0
524	20230915	114600	78939695	1957	1957	1957	1957	0
525	20230915	114500	78939695	1957	1957	1957	1957	0
526	20230915	114400	78939695	1957	1957	1957	1957	1
527	20230915	114300	78937738	1960	1960	1960	1960	9
528	20230915	114200	78920098	1961	1961	1961	1961	18
529	20230915	114100	78884800	1961	1961	1961	1961	0
530	20230915	114000	78884800	1961	1961	1961	1961	36
531	20230915	113900	78814204	1961	1961	1961	1961	0
532	20230915	113800	78814204	1961	1961	1961	1961	0
533	20230915	113700	78814204	1961	1961	1961	1961	0
534	20230915	113600	78814204	1961	1961	1961	1961	0
535	20230915	113500	78814204	1961	1961	1961	1961	0
536	20230915	113400	78814204	1961	1961	1961	1961	0
537	20230915	113300	78814204	1961	1958	1961	1958	1625
538	20230915	113200	75632154	1961	1961	1961	1961	0
539	20230915	113100	75632154	1961	1961	1961	1961	0
540	20230915	113000	75632154	1961	1961	1961	1961	0
541	20230915	112900	75632154	1961	1961	1961	1961	15
542	20230915	112800	75602739	1961	1961	1961	1961	0
543	20230915	112700	75602739	1961	1962	1962	1961	614
544	20230915	112600	74398676	1961	1961	1961	1961	398
545	20230915	112500	73618198	1961	1959	1961	1958	7
546	20230915	112400	73604482	1959	1959	1959	1959	996
547	20230915	112300	71653318	1959	1960	1960	1959	7
548	20230915	112200	71639599	1961	1961	1961	1961	8
549	20230915	112100	71623911	1961	1961	1961	1960	124
550	20230915	112000	71380847	1961	1961	1961	1961	55
551	20230915	111900	71272992	1962	1962	1962	1962	4
552	20230915	111800	71265144	1962	1962	1962	1962	0
553	20230915	111700	71265144	1962	1962	1962	1962	0
554	20230915	111600	71265144	1962	1962	1962	1962	0
555	20230915	111500	71265144	1962	1962	1962	1962	73
556	20230915	111400	71121918	1962	1962	1962	1962	0
557	20230915	111300	71121918	1962	1962	1962	1962	0
558	20230915	111200	71121918	1962	1962	1962	1962	0
559	20230915	111100	71121918	1962	1963	1963	1962	6
560	20230915	111000	71110142	1960	1960	1960	1960	0
561	20230915	110900	71110142	1960	1960	1960	1960	0
562	20230915	110800	71110142	1960	1960	1960	1960	600
563	20230915	110700	69934142	1963	1963	1963	1963	17
564	20230915	110600	69900771	1960	1961	1961	1960	10
565	20230915	110500	69881166	1964	1964	1964	1964	0
566	20230915	110400	69881166	1964	1964	1964	1964	0
567	20230915	110300	69881166	1964	1964	1964	1964	0
568	20230915	110200	69881166	1964	1964	1964	1964	0
569	20230915	110100	69881166	1964	1962	1964	1961	115
570	20230915	110000	69655341	1963	1963	1963	1963	11
571	20230915	105900	69633748	1965	1965	1965	1965	0
572	20230915	105800	69633748	1965	1964	1965	1964	96
573	20230915	105700	69445201	1964	1964	1964	1964	0
574	20230915	105600	69445201	1964	1964	1964	1964	0
575	20230915	105500	69445201	1964	1964	1964	1964	7
576	20230915	105400	69431453	1963	1963	1963	1963	10
577	20230915	105300	69411823	1965	1965	1965	1964	100
578	20230915	105200	69215413	1965	1965	1965	1965	20
579	20230915	105100	69176113	1965	1964	1965	1964	988
580	20230915	105000	67235663	1964	1964	1964	1964	0
581	20230915	104900	67235663	1964	1963	1964	1960	127
582	20230915	104800	66986369	1963	1963	1963	1963	0
583	20230915	104700	66986369	1963	1963	1963	1963	0
584	20230915	104600	66986369	1963	1963	1963	1963	0
585	20230915	104500	66986369	1963	1963	1963	1963	0
586	20230915	104400	66986369	1963	1963	1963	1963	0
587	20230915	104300	66986369	1963	1963	1963	1963	0
588	20230915	104200	66986369	1963	1963	1963	1963	3
589	20230915	104100	66980480	1965	1965	1965	1965	0
590	20230915	104000	66980480	1965	1965	1965	1965	0
591	20230915	103900	66980480	1965	1965	1965	1965	0
592	20230915	103800	66980480	1965	1965	1965	1965	0
593	20230915	103700	66980480	1965	1965	1965	1965	6
594	20230915	103600	66968690	1961	1961	1961	1961	0
595	20230915	103500	66968690	1961	1961	1961	1961	0
596	20230915	103400	66968690	1961	1961	1961	1961	3
597	20230915	103300	66962807	1965	1965	1965	1965	4
598	20230915	103200	66954947	1965	1965	1965	1965	0
599	20230915	103100	66954947	1965	1965	1965	1965	0
600	20230915	103000	66954947	1965	1965	1965	1965	0
601	20230915	102900	66954947	1965	1965	1965	1965	0
602	20230915	102800	66954947	1965	1965	1965	1965	0
603	20230915	102700	66954947	1965	1965	1965	1965	9
604	20230915	102600	66937262	1965	1960	1965	1960	3784
605	20230915	102500	59520607	1965	1965	1965	1965	0
606	20230915	102400	59520607	1965	1960	1965	1960	616
607	20230915	102300	58311667	1965	1965	1965	1965	0
608	20230915	102200	58311667	1965	1965	1965	1965	0
609	20230915	102100	58311667	1965	1965	1965	1965	0
610	20230915	102000	58311667	1965	1965	1965	1965	0
611	20230915	101900	58311667	1965	1965	1965	1965	0
612	20230915	101800	58311667	1965	1965	1965	1965	7
613	20230915	101700	58297912	1965	1965	1965	1965	8
614	20230915	101600	58282192	1959	1959	1959	1959	100
615	20230915	101500	58086292	1965	1965	1965	1965	2
616	20230915	101400	58082362	1959	1965	1965	1959	1040
617	20230915	101300	56043915	1965	1965	1965	1965	3
618	20230915	101200	56038020	1965	1965	1965	1965	9
619	20230915	101100	56020335	1965	1965	1965	1965	21
620	20230915	101000	55979070	1965	1964	1965	1964	616
621	20230915	100900	54769242	1964	1964	1964	1964	0
622	20230915	100800	54769242	1964	1964	1964	1964	0
623	20230915	100700	54769242	1964	1964	1964	1964	0
624	20230915	100600	54769242	1964	1964	1964	1964	0
625	20230915	100500	54769242	1964	1964	1964	1964	2
626	20230915	100400	54765314	1965	1965	1965	1965	0
627	20230915	100300	54765314	1965	1965	1965	1965	0
628	20230915	100200	54765314	1965	1965	1965	1965	0
629	20230915	100100	54765314	1965	1965	1965	1965	21
630	20230915	100000	54724049	1961	1961	1961	1961	5
631	20230915	095900	54714244	1965	1965	1965	1965	0
632	20230915	095800	54714244	1965	1964	1965	1964	43
633	20230915	095700	54629787	1964	1964	1964	1964	20
634	20230915	095600	54590507	1964	1964	1964	1964	0
635	20230915	095500	54590507	1964	1964	1964	1964	42
636	20230915	095400	54508019	1965	1965	1965	1965	4
637	20230915	095300	54500159	1965	1965	1965	1965	0
638	20230915	095200	54500159	1965	1964	1965	1964	169
639	20230915	095100	54168229	1964	1963	1964	1963	57
640	20230915	095000	54056330	1963	1963	1963	1963	2
641	20230915	094900	54052404	1964	1964	1964	1964	0
642	20230915	094800	54052404	1964	1959	1964	1959	1277
643	20230915	094700	51549646	1959	1960	1960	1959	1203
644	20230915	094600	49192766	1960	1961	1961	1960	434
645	20230915	094500	48341907	1964	1964	1964	1964	0
646	20230915	094400	48341907	1964	1964	1964	1964	380
647	20230915	094300	47595587	1964	1964	1964	1964	261
648	20230915	094200	47082983	1965	1965	1965	1965	0
649	20230915	094100	47082983	1965	1965	1965	1965	49
650	20230915	094000	46986698	1965	1965	1965	1965	598
651	20230915	093900	45811628	1965	1965	1965	1965	0
652	20230915	093800	45811628	1965	1965	1965	1965	10
653	20230915	093700	45791978	1965	1965	1965	1965	593
654	20230915	093600	44626733	1965	1965	1965	1965	12
655	20230915	093500	44603153	1965	1964	1965	1964	422
656	20230915	093400	43774331	1964	1963	1964	1963	12
657	20230915	093300	43750764	1964	1964	1964	1964	0
658	20230915	093200	43750764	1964	1964	1964	1964	181
659	20230915	093100	43395280	1957	1957	1957	1957	0
660	20230915	093000	43395280	1957	1958	1958	1957	1415
661	20230915	092900	40624711	1958	1958	1958	1958	1
662	20230915	092800	40622753	1965	1965	1965	1965	0
663	20230915	092700	40622753	1965	1965	1965	1965	0
664	20230915	092600	40622753	1965	1962	1965	1962	1936
665	20230915	092500	36822144	1961	1961	1961	1961	100
666	20230915	092400	36626044	1958	1958	1958	1958	261
667	20230915	092300	36115006	1962	1962	1962	1962	9
668	20230915	092200	36097348	1958	1963	1963	1958	531
669	20230915	092100	35057495	1963	1962	1963	1962	6083
670	20230915	092000	23116666	1963	1963	1963	1963	0
671	20230915	091900	23116666	1963	1963	1963	1963	6
672	20230915	091800	23104888	1963	1963	1963	1963	10
673	20230915	091700	23085258	1963	1963	1963	1963	0
674	20230915	091600	23085258	1963	1962	1963	1962	1028
675	20230915	091500	21068111	1962	1962	1962	1961	117
676	20230915	091400	20838656	1961	1963	1963	1961	23
677	20230915	091300	20793532	1962	1959	1962	1959	5658
678	20230915	091200	9702626	1959	1958	1959	1958	1109
679	20230915	091100	7531195	1958	1957	1958	1957	507
680	20230915	091000	6538994	1957	1957	1957	1957	4
681	20230915	090900	6531166	1958	1956	1958	1956	1687
682	20230915	090800	3231383	1956	1956	1956	1956	200
683	20230915	090700	2840183	1956	1956	1956	1956	2
684	20230915	090600	2836271	1956	1956	1956	1956	0
685	20230915	090500	2836271	1956	1956	1956	1956	2
686	20230915	090400	2832359	1956	1956	1956	1956	0
687	20230915	090300	2832359	1956	1956	1956	1956	0
688	20230915	090200	2832359	1956	1952	1957	1952	514
689	20230915	090100	1827170	1950	1950	1950	1950	900
690	20230915	090000	72170	1952	1950	1952	1950	37