KissMeData/452670/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205800	418761002	1977	1977	1977	1977	758
3	20230918	205700	418761002	1977	1977	1977	1977	0
4	20230918	205600	418761002	1977	1977	1977	1977	0
5	20230918	205500	418761002	1977	1977	1977	1977	0
6	20230918	205400	418761002	1977	1977	1977	1977	0
7	20230918	205300	418761002	1977	1977	1977	1977	0
8	20230918	205200	418761002	1977	1977	1977	1977	0
9	20230918	205100	418761002	1977	1977	1977	1977	0
10	20230918	205000	418761002	1977	1977	1977	1977	0
11	20230918	204900	418761002	1977	1977	1977	1977	0
12	20230918	204800	418761002	1977	1977	1977	1977	0
13	20230918	204700	418761002	1977	1977	1977	1977	0
14	20230918	204600	418761002	1977	1977	1977	1977	0
15	20230918	204500	418761002	1977	1977	1977	1977	0
16	20230918	204400	418761002	1977	1977	1977	1977	0
17	20230918	204300	418761002	1977	1977	1977	1977	0
18	20230918	204200	418761002	1977	1977	1977	1977	0
19	20230918	204100	418761002	1977	1977	1977	1977	0
20	20230918	204000	418761002	1977	1977	1977	1977	0
21	20230918	203900	418761002	1977	1977	1977	1977	0
22	20230918	203800	418761002	1977	1977	1977	1977	0
23	20230918	203700	418761002	1977	1977	1977	1977	0
24	20230918	203600	418761002	1977	1977	1977	1977	0
25	20230918	203500	418761002	1977	1977	1977	1977	0
26	20230918	203400	418761002	1977	1977	1977	1977	0
27	20230918	203300	418761002	1977	1977	1977	1977	0
28	20230918	203200	418761002	1977	1977	1977	1977	0
29	20230918	203100	418761002	1977	1977	1977	1977	0
30	20230918	203000	418761002	1977	1977	1977	1977	0
31	20230918	202900	418761002	1977	1977	1977	1977	0
32	20230918	202800	418761002	1977	1977	1977	1977	758
33	20230918	202700	418761002	1977	1977	1977	1977	0
34	20230918	202600	418761002	1977	1977	1977	1977	0
35	20230918	202500	418761002	1977	1977	1977	1977	0
36	20230918	202400	418761002	1977	1977	1977	1977	0
37	20230918	202300	418761002	1977	1977	1977	1977	0
38	20230918	202200	418761002	1977	1977	1977	1977	0
39	20230918	202100	418761002	1977	1977	1977	1977	0
40	20230918	202000	418761002	1977	1977	1977	1977	0
41	20230918	201900	418761002	1977	1977	1977	1977	0
42	20230918	201800	418761002	1977	1977	1977	1977	0
43	20230918	201700	418761002	1977	1977	1977	1977	0
44	20230918	201600	418761002	1977	1977	1977	1977	0
45	20230918	201500	418761002	1977	1977	1977	1977	0
46	20230918	201400	418761002	1977	1977	1977	1977	0
47	20230918	201300	418761002	1977	1977	1977	1977	0
48	20230918	201200	418761002	1977	1977	1977	1977	0
49	20230918	201100	418761002	1977	1977	1977	1977	0
50	20230918	201000	418761002	1977	1977	1977	1977	0
51	20230918	200900	418761002	1977	1977	1977	1977	0
52	20230918	200800	418761002	1977	1977	1977	1977	0
53	20230918	200700	418761002	1977	1977	1977	1977	0
54	20230918	200600	418761002	1977	1977	1977	1977	0
55	20230918	200500	418761002	1977	1977	1977	1977	0
56	20230918	200400	418761002	1977	1977	1977	1977	0
57	20230918	200300	418761002	1977	1977	1977	1977	0
58	20230918	200200	418761002	1977	1977	1977	1977	0
59	20230918	200100	418761002	1977	1977	1977	1977	0
60	20230918	200000	418761002	1977	1977	1977	1977	0
61	20230918	195900	418761002	1977	1977	1977	1977	0
62	20230918	195800	418761002	1977	1977	1977	1977	758
63	20230918	195700	418761002	1977	1977	1977	1977	0
64	20230918	195600	418761002	1977	1977	1977	1977	0
65	20230918	195500	418761002	1977	1977	1977	1977	0
66	20230918	195400	418761002	1977	1977	1977	1977	0
67	20230918	195300	418761002	1977	1977	1977	1977	0
68	20230918	195200	418761002	1977	1977	1977	1977	0
69	20230918	195100	418761002	1977	1977	1977	1977	0
70	20230918	195000	418761002	1977	1977	1977	1977	0
71	20230918	194900	418761002	1977	1977	1977	1977	0
72	20230918	194800	418761002	1977	1977	1977	1977	0
73	20230918	194700	418761002	1977	1977	1977	1977	0
74	20230918	194600	418761002	1977	1977	1977	1977	0
75	20230918	194500	418761002	1977	1977	1977	1977	0
76	20230918	194400	418761002	1977	1977	1977	1977	0
77	20230918	194300	418761002	1977	1977	1977	1977	0
78	20230918	194200	418761002	1977	1977	1977	1977	0
79	20230918	194100	418761002	1977	1977	1977	1977	0
80	20230918	194000	418761002	1977	1977	1977	1977	0
81	20230918	193900	418761002	1977	1977	1977	1977	0
82	20230918	193800	418761002	1977	1977	1977	1977	0
83	20230918	193700	418761002	1977	1977	1977	1977	0
84	20230918	193600	418761002	1977	1977	1977	1977	0
85	20230918	193500	418761002	1977	1977	1977	1977	0
86	20230918	193400	418761002	1977	1977	1977	1977	0
87	20230918	193300	418761002	1977	1977	1977	1977	0
88	20230918	193200	418761002	1977	1977	1977	1977	0
89	20230918	193100	418761002	1977	1977	1977	1977	0
90	20230918	193000	418761002	1977	1977	1977	1977	0
91	20230918	192900	418761002	1977	1977	1977	1977	0
92	20230918	192800	418761002	1977	1977	1977	1977	758
93	20230918	192700	418761002	1977	1977	1977	1977	0
94	20230918	192600	418761002	1977	1977	1977	1977	0
95	20230918	192500	418761002	1977	1977	1977	1977	0
96	20230918	192400	418761002	1977	1977	1977	1977	0
97	20230918	192300	418761002	1977	1977	1977	1977	0
98	20230918	192200	418761002	1977	1977	1977	1977	0
99	20230918	192100	418761002	1977	1977	1977	1977	0
100	20230918	192000	418761002	1977	1977	1977	1977	0
101	20230918	191900	418761002	1977	1977	1977	1977	0
102	20230918	191800	418761002	1977	1977	1977	1977	0
103	20230918	191700	418761002	1977	1977	1977	1977	0
104	20230918	191600	418761002	1977	1977	1977	1977	0
105	20230918	191500	418761002	1977	1977	1977	1977	0
106	20230918	191400	418761002	1977	1977	1977	1977	0
107	20230918	191300	418761002	1977	1977	1977	1977	0
108	20230918	191200	418761002	1977	1977	1977	1977	0
109	20230918	191100	418761002	1977	1977	1977	1977	0
110	20230918	191000	418761002	1977	1977	1977	1977	0
111	20230918	190900	418761002	1977	1977	1977	1977	0
112	20230918	190800	418761002	1977	1977	1977	1977	0
113	20230918	190700	418761002	1977	1977	1977	1977	0
114	20230918	190600	418761002	1977	1977	1977	1977	0
115	20230918	190500	418761002	1977	1977	1977	1977	0
116	20230918	190400	418761002	1977	1977	1977	1977	0
117	20230918	190300	418761002	1977	1977	1977	1977	0
118	20230918	190200	418761002	1977	1977	1977	1977	0
119	20230918	190100	418761002	1977	1977	1977	1977	0
120	20230918	190000	418761002	1977	1977	1977	1977	0
121	20230918	185900	418761002	1977	1977	1977	1977	0
122	20230918	185800	418761002	1977	1977	1977	1977	758
123	20230918	185700	418761002	1977	1977	1977	1977	0
124	20230918	185600	418761002	1977	1977	1977	1977	0
125	20230918	185500	418761002	1977	1977	1977	1977	0
126	20230918	185400	418761002	1977	1977	1977	1977	0
127	20230918	185300	418761002	1977	1977	1977	1977	0
128	20230918	185200	418761002	1977	1977	1977	1977	0
129	20230918	185100	418761002	1977	1977	1977	1977	0
130	20230918	185000	418761002	1977	1977	1977	1977	0
131	20230918	184900	418761002	1977	1977	1977	1977	0
132	20230918	184800	418761002	1977	1977	1977	1977	0
133	20230918	184700	418761002	1977	1977	1977	1977	0
134	20230918	184600	418761002	1977	1977	1977	1977	0
135	20230918	184500	418761002	1977	1977	1977	1977	0
136	20230918	184400	418761002	1977	1977	1977	1977	0
137	20230918	184300	418761002	1977	1977	1977	1977	0
138	20230918	184200	418761002	1977	1977	1977	1977	0
139	20230918	184100	418761002	1977	1977	1977	1977	0
140	20230918	184000	418761002	1977	1977	1977	1977	0
141	20230918	183900	418761002	1977	1977	1977	1977	0
142	20230918	183800	418761002	1977	1977	1977	1977	0
143	20230918	183700	418761002	1977	1977	1977	1977	0
144	20230918	183600	418761002	1977	1977	1977	1977	0
145	20230918	183500	418761002	1977	1977	1977	1977	0
146	20230918	183400	418761002	1977	1977	1977	1977	0
147	20230918	183300	418761002	1977	1977	1977	1977	0
148	20230918	183200	418761002	1977	1977	1977	1977	0
149	20230918	183100	418761002	1977	1977	1977	1977	0
150	20230918	183000	418761002	1977	1977	1977	1977	0
151	20230918	182900	418761002	1977	1977	1977	1977	0
152	20230918	182800	418761002	1977	1977	1977	1977	758
153	20230918	182700	418761002	1977	1977	1977	1977	0
154	20230918	182600	418761002	1977	1977	1977	1977	0
155	20230918	182500	418761002	1977	1977	1977	1977	0
156	20230918	182400	418761002	1977	1977	1977	1977	0
157	20230918	182300	418761002	1977	1977	1977	1977	0
158	20230918	182200	418761002	1977	1977	1977	1977	0
159	20230918	182100	418761002	1977	1977	1977	1977	0
160	20230918	182000	418761002	1977	1977	1977	1977	0
161	20230918	181900	418761002	1977	1977	1977	1977	0
162	20230918	181800	418761002	1977	1977	1977	1977	0
163	20230918	181700	418761002	1977	1977	1977	1977	0
164	20230918	181600	418761002	1977	1977	1977	1977	0
165	20230918	181500	418761002	1977	1977	1977	1977	0
166	20230918	181400	418761002	1977	1977	1977	1977	0
167	20230918	181300	418761002	1977	1977	1977	1977	0
168	20230918	181200	418761002	1977	1977	1977	1977	0
169	20230918	181100	418761002	1977	1977	1977	1977	0
170	20230918	181000	418761002	1977	1977	1977	1977	0
171	20230918	180900	418761002	1977	1977	1977	1977	0
172	20230918	180800	418761002	1977	1977	1977	1977	0
173	20230918	180700	418761002	1977	1977	1977	1977	0
174	20230918	180600	418761002	1977	1977	1977	1977	0
175	20230918	180500	418761002	1977	1977	1977	1977	0
176	20230918	180400	418761002	1977	1977	1977	1977	0
177	20230918	180300	418761002	1977	1977	1977	1977	0
178	20230918	180200	418761002	1977	1977	1977	1977	0
179	20230918	180100	418761002	1977	1977	1977	1977	0
180	20230918	180000	418761002	1977	1977	1977	1977	0
181	20230918	175900	418761002	1977	1977	1977	1977	0
182	20230918	175800	418761002	1977	1977	1977	1977	758
183	20230918	175700	418761002	1977	1977	1977	1977	0
184	20230918	175600	418761002	1977	1977	1977	1977	0
185	20230918	175500	418761002	1977	1977	1977	1977	0
186	20230918	175400	418761002	1977	1977	1977	1977	0
187	20230918	175300	418761002	1977	1977	1977	1977	0
188	20230918	175200	418761002	1977	1977	1977	1977	0
189	20230918	175100	418761002	1977	1977	1977	1977	0
190	20230918	175000	418761002	1977	1977	1977	1977	0
191	20230918	174900	418761002	1977	1977	1977	1977	0
192	20230918	174800	418761002	1977	1977	1977	1977	0
193	20230918	174700	418761002	1977	1977	1977	1977	0
194	20230918	174600	418761002	1977	1977	1977	1977	0
195	20230918	174500	418761002	1977	1977	1977	1977	0
196	20230918	174400	418761002	1977	1977	1977	1977	0
197	20230918	174300	418761002	1977	1977	1977	1977	0
198	20230918	174200	418761002	1977	1977	1977	1977	0
199	20230918	174100	418761002	1977	1977	1977	1977	0
200	20230918	174000	418761002	1977	1977	1977	1977	0
201	20230918	173900	418761002	1977	1977	1977	1977	0
202	20230918	173800	418761002	1977	1977	1977	1977	0
203	20230918	173700	418761002	1977	1977	1977	1977	0
204	20230918	173600	418761002	1977	1977	1977	1977	0
205	20230918	173500	418761002	1977	1977	1977	1977	0
206	20230918	173400	418761002	1977	1977	1977	1977	0
207	20230918	173300	418761002	1977	1977	1977	1977	0
208	20230918	173200	418761002	1977	1977	1977	1977	0
209	20230918	173100	418761002	1977	1977	1977	1977	0
210	20230918	173000	418761002	1977	1977	1977	1977	0
211	20230918	172900	418761002	1977	1977	1977	1977	0
212	20230918	172800	418761002	1977	1977	1977	1977	758
213	20230918	172700	418761002	1977	1977	1977	1977	0
214	20230918	172600	418761002	1977	1977	1977	1977	0
215	20230918	172500	418761002	1977	1977	1977	1977	0
216	20230918	172400	418761002	1977	1977	1977	1977	0
217	20230918	172300	418761002	1977	1977	1977	1977	0
218	20230918	172200	418761002	1977	1977	1977	1977	0
219	20230918	172100	418761002	1977	1977	1977	1977	0
220	20230918	172000	418761002	1977	1977	1977	1977	0
221	20230918	171900	418761002	1977	1977	1977	1977	0
222	20230918	171800	418761002	1977	1977	1977	1977	0
223	20230918	171700	418761002	1977	1977	1977	1977	0
224	20230918	171600	418761002	1977	1977	1977	1977	0
225	20230918	171500	418761002	1977	1977	1977	1977	0
226	20230918	171400	418761002	1977	1977	1977	1977	0
227	20230918	171300	418761002	1977	1977	1977	1977	0
228	20230918	171200	418761002	1977	1977	1977	1977	0
229	20230918	171100	418761002	1977	1977	1977	1977	0
230	20230918	171000	418761002	1977	1977	1977	1977	0
231	20230918	170900	418761002	1977	1977	1977	1977	0
232	20230918	170800	418761002	1977	1977	1977	1977	0
233	20230918	170700	418761002	1977	1977	1977	1977	0
234	20230918	170600	418761002	1977	1977	1977	1977	0
235	20230918	170500	418761002	1977	1977	1977	1977	0
236	20230918	170400	418761002	1977	1977	1977	1977	0
237	20230918	170300	418761002	1977	1977	1977	1977	0
238	20230918	170200	418761002	1977	1977	1977	1977	0
239	20230918	170100	418761002	1977	1977	1977	1977	0
240	20230918	170000	418761002	1977	1977	1977	1977	0
241	20230918	165900	418761002	1977	1977	1977	1977	0
242	20230918	165800	418761002	1977	1977	1977	1977	758
243	20230918	165700	418761002	1977	1977	1977	1977	0
244	20230918	165600	418761002	1977	1977	1977	1977	0
245	20230918	165500	418761002	1977	1977	1977	1977	0
246	20230918	165400	418761002	1977	1977	1977	1977	0
247	20230918	165300	418761002	1977	1977	1977	1977	0
248	20230918	165200	418761002	1977	1977	1977	1977	0
249	20230918	165100	418761002	1977	1977	1977	1977	0
250	20230918	165000	418761002	1977	1977	1977	1977	0
251	20230918	164900	418761002	1977	1977	1977	1977	0
252	20230918	164800	418761002	1977	1977	1977	1977	0
253	20230918	164700	418761002	1977	1977	1977	1977	0
254	20230918	164600	418761002	1977	1977	1977	1977	0
255	20230918	164500	418761002	1977	1977	1977	1977	0
256	20230918	164400	418761002	1977	1977	1977	1977	0
257	20230918	164300	418761002	1977	1977	1977	1977	0
258	20230918	164200	418761002	1977	1977	1977	1977	0
259	20230918	164100	418761002	1977	1977	1977	1977	0
260	20230918	164000	418761002	1977	1977	1977	1977	0
261	20230918	163900	418761002	1977	1977	1977	1977	0
262	20230918	163800	418761002	1977	1977	1977	1977	0
263	20230918	163700	418761002	1977	1977	1977	1977	0
264	20230918	163600	418761002	1977	1977	1977	1977	0
265	20230918	163500	418761002	1977	1977	1977	1977	0
266	20230918	163400	418761002	1977	1977	1977	1977	0
267	20230918	163300	418761002	1977	1977	1977	1977	0
268	20230918	163200	418761002	1977	1977	1977	1977	0
269	20230918	163100	418761002	1977	1977	1977	1977	0
270	20230918	163000	418761002	1977	1977	1977	1977	0
271	20230918	162900	418761002	1977	1977	1977	1977	0
272	20230918	162800	418761002	1977	1977	1977	1977	758
273	20230918	162700	418761002	1977	1977	1977	1977	0
274	20230918	162600	418761002	1977	1977	1977	1977	0
275	20230918	162500	418761002	1977	1977	1977	1977	0
276	20230918	162400	418761002	1977	1977	1977	1977	0
277	20230918	162300	418761002	1977	1977	1977	1977	0
278	20230918	162200	418761002	1977	1977	1977	1977	0
279	20230918	162100	418761002	1977	1977	1977	1977	0
280	20230918	162000	418761002	1977	1977	1977	1977	0
281	20230918	161900	418761002	1977	1977	1977	1977	0
282	20230918	161800	418761002	1977	1977	1977	1977	0
283	20230918	161700	418761002	1977	1977	1977	1977	0
284	20230918	161600	418761002	1977	1977	1977	1977	0
285	20230918	161500	418761002	1977	1977	1977	1977	0
286	20230918	161400	418761002	1977	1977	1977	1977	0
287	20230918	161300	418761002	1977	1977	1977	1977	0
288	20230918	161200	418761002	1977	1977	1977	1977	0
289	20230918	161100	418761002	1977	1977	1977	1977	0
290	20230918	161000	418761002	1977	1977	1977	1977	0
291	20230918	160900	418761002	1977	1977	1977	1977	0
292	20230918	160800	418761002	1977	1977	1977	1977	0
293	20230918	160700	418761002	1977	1977	1977	1977	0
294	20230918	160600	418761002	1977	1977	1977	1977	0
295	20230918	160500	418761002	1977	1977	1977	1977	0
296	20230918	160400	418761002	1977	1977	1977	1977	0
297	20230918	160300	418761002	1977	1977	1977	1977	0
298	20230918	160200	418761002	1977	1977	1977	1977	0
299	20230918	160100	418761002	1977	1977	1977	1977	0
300	20230918	160000	418761002	1977	1977	1977	1977	0
301	20230918	155900	418761002	1977	1977	1977	1977	0
302	20230918	155800	418761002	1977	1977	1977	1977	758
303	20230918	155700	418761002	1977	1977	1977	1977	0
304	20230918	155600	418761002	1977	1977	1977	1977	0
305	20230918	155500	418761002	1977	1977	1977	1977	0
306	20230918	155400	418761002	1977	1977	1977	1977	0
307	20230918	155300	418761002	1977	1977	1977	1977	0
308	20230918	155200	418761002	1977	1977	1977	1977	0
309	20230918	155100	418761002	1977	1977	1977	1977	0
310	20230918	155000	418761002	1977	1977	1977	1977	0
311	20230918	154900	418761002	1977	1977	1977	1977	0
312	20230918	154800	418761002	1977	1977	1977	1977	0
313	20230918	154700	418761002	1977	1977	1977	1977	0
314	20230918	154600	418761002	1977	1977	1977	1977	0
315	20230918	154500	418761002	1977	1977	1977	1977	0
316	20230918	154400	418761002	1977	1977	1977	1977	0
317	20230918	154300	418761002	1977	1977	1977	1977	0
318	20230918	154200	418761002	1977	1977	1977	1977	0
319	20230918	154100	418761002	1977	1977	1977	1977	0
320	20230918	154000	418761002	1977	1977	1977	1977	0
321	20230918	153900	418761002	1977	1977	1977	1977	0
322	20230918	153800	418761002	1977	1977	1977	1977	0
323	20230918	153700	418761002	1977	1977	1977	1977	0
324	20230918	153600	418761002	1977	1977	1977	1977	0
325	20230918	153500	418761002	1977	1977	1977	1977	0
326	20230918	153400	418761002	1977	1977	1977	1977	0
327	20230918	153300	418761002	1977	1977	1977	1977	0
328	20230918	153200	418761002	1977	1977	1977	1977	0
329	20230918	153100	418761002	1977	1977	1977	1977	0
330	20230918	153000	418761002	1977	1977	1977	1977	758
331	20230918	152900	417262436	1976	1976	1976	1976	0
332	20230918	152800	417262436	1976	1976	1976	1976	0
333	20230918	152700	417262436	1976	1976	1976	1976	0
334	20230918	152600	417262436	1976	1976	1976	1976	0
335	20230918	152500	417262436	1976	1976	1976	1976	0
336	20230918	152400	417262436	1976	1976	1976	1976	0
337	20230918	152300	417262436	1976	1976	1976	1976	0
338	20230918	152200	417262436	1976	1976	1976	1976	0
339	20230918	152100	417262436	1976	1976	1976	1976	0
340	20230918	152000	417262436	1976	1976	1976	1976	0
341	20230918	151900	417262436	1976	1976	1976	1976	3
342	20230918	151800	417256508	1976	1977	1977	1976	121
343	20230918	151700	417017390	1977	1977	1977	1977	1
344	20230918	151600	417015413	1977	1976	1977	1976	635
345	20230918	151500	415760647	1977	1977	1977	1977	1
346	20230918	151400	415758670	1977	1977	1977	1976	190
347	20230918	151300	415383222	1977	1977	1977	1977	1
348	20230918	151200	415381245	1977	1977	1977	1977	6
349	20230918	151100	415369383	1977	1977	1977	1977	10
350	20230918	151000	415349613	1976	1978	1978	1976	180
351	20230918	150900	414993915	1978	1978	1978	1978	0
352	20230918	150800	414993915	1978	1978	1978	1978	0
353	20230918	150700	414993915	1978	1978	1978	1978	6
354	20230918	150600	414982047	1978	1978	1978	1978	0
355	20230918	150500	414982047	1978	1978	1978	1978	0
356	20230918	150400	414982047	1978	1977	1978	1976	2571
357	20230918	150300	409901670	1977	1977	1977	1977	6
358	20230918	150200	409889808	1977	1977	1977	1977	19
359	20230918	150100	409852245	1978	1978	1978	1978	6
360	20230918	150000	409840377	1978	1978	1978	1978	0
361	20230918	145900	409840377	1978	1978	1978	1978	6
362	20230918	145800	409828509	1976	1976	1976	1976	0
363	20230918	145700	409828509	1976	1976	1976	1976	0
364	20230918	145600	409828509	1976	1976	1976	1976	0
365	20230918	145500	409828509	1976	1977	1977	1976	9
366	20230918	145400	409810719	1976	1976	1976	1976	0
367	20230918	145300	409810719	1976	1977	1977	1976	500
368	20230918	145200	408822712	1978	1978	1978	1978	6
369	20230918	145100	408810844	1978	1978	1978	1978	0
370	20230918	145000	408810844	1978	1978	1978	1978	6
371	20230918	144900	408798976	1978	1978	1978	1978	0
372	20230918	144800	408798976	1978	1978	1978	1978	6
373	20230918	144700	408787108	1978	1978	1978	1978	0
374	20230918	144600	408787108	1978	1978	1978	1978	6
375	20230918	144500	408775240	1978	1978	1978	1978	10
376	20230918	144400	408755460	1976	1976	1976	1976	0
377	20230918	144300	408755460	1976	1976	1976	1976	20
378	20230918	144200	408715940	1976	1977	1977	1976	10008
379	20230918	144100	388934617	1978	1978	1978	1978	6
380	20230918	144000	388922749	1978	1978	1978	1978	7
381	20230918	143900	388908903	1978	1978	1978	1978	6
382	20230918	143800	388897035	1977	1977	1977	1977	2000
383	20230918	143700	384943035	1978	1978	1978	1978	51
384	20230918	143600	384842157	1979	1978	1979	1977	275
385	20230918	143500	384298033	1978	1978	1978	1978	8
386	20230918	143400	384282209	1978	1978	1978	1978	0
387	20230918	143300	384282209	1978	1978	1978	1978	6
388	20230918	143200	384270341	1978	1978	1978	1978	0
389	20230918	143100	384270341	1978	1978	1978	1978	5006
390	20230918	143000	374368473	1977	1977	1977	1977	1911
391	20230918	142900	370590426	1978	1978	1978	1978	0
392	20230918	142800	370590426	1978	1977	1978	1977	122
393	20230918	142700	370349226	1976	1977	1977	1976	47
394	20230918	142600	370256348	1976	1977	1977	1976	14250
395	20230918	142500	342092889	1978	1978	1978	1978	0
396	20230918	142400	342092889	1978	1978	1978	1978	116
397	20230918	142300	341863441	1978	1978	1978	1978	10
398	20230918	142200	341843661	1977	1978	1978	1977	152
399	20230918	142100	341543151	1978	1978	1978	1978	0
400	20230918	142000	341543151	1978	1978	1978	1978	9
401	20230918	141900	341525349	1978	1978	1978	1977	138
402	20230918	141800	341252507	1979	1979	1979	1979	0
403	20230918	141700	341252507	1979	1979	1979	1979	10
404	20230918	141600	341232717	1978	1978	1978	1978	1
405	20230918	141500	341230739	1977	1977	1977	1977	22
406	20230918	141400	341187245	1977	1977	1977	1977	10
407	20230918	141300	341167475	1977	1978	1978	1977	10
408	20230918	141200	341147699	1977	1977	1977	1977	0
409	20230918	141100	341147699	1977	1977	1977	1977	100
410	20230918	141000	340949999	1977	1977	1977	1977	1
411	20230918	140900	340948022	1977	1977	1977	1977	377
412	20230918	140800	340202693	1977	1977	1977	1977	0
413	20230918	140700	340202693	1977	1977	1977	1977	9
414	20230918	140600	340184900	1976	1976	1976	1976	22
415	20230918	140500	340141428	1977	1977	1977	1977	6
416	20230918	140400	340129566	1977	1977	1977	1977	2
417	20230918	140300	340125612	1977	1977	1977	1977	6
418	20230918	140200	340113750	1976	1976	1976	1976	0
419	20230918	140100	340113750	1976	1977	1977	1976	22
420	20230918	140000	340070272	1976	1979	1979	1976	31
421	20230918	135900	340008986	1976	1976	1976	1976	0
422	20230918	135800	340008986	1976	1977	1977	1976	379
423	20230918	135700	339259966	1977	1978	1978	1977	22
424	20230918	135600	339216452	1979	1979	1979	1979	0
425	20230918	135500	339216452	1979	1979	1979	1979	0
426	20230918	135400	339216452	1979	1979	1979	1979	0
427	20230918	135300	339216452	1979	1979	1979	1979	20
428	20230918	135200	339176872	1979	1979	1979	1979	0
429	20230918	135100	339176872	1979	1979	1979	1979	0
430	20230918	135000	339176872	1979	1979	1979	1979	0
431	20230918	134900	339176872	1979	1979	1979	1979	0
432	20230918	134800	339176872	1979	1979	1979	1979	23
433	20230918	134700	339131355	1976	1979	1979	1976	1389
434	20230918	134600	336385944	1978	1978	1978	1978	0
435	20230918	134500	336385944	1978	1978	1978	1978	0
436	20230918	134400	336385944	1978	1978	1978	1978	0
437	20230918	134300	336385944	1978	1978	1978	1977	817
438	20230918	134200	334770318	1979	1979	1979	1979	0
439	20230918	134100	334770318	1979	1979	1979	1979	0
440	20230918	134000	334770318	1979	1979	1979	1979	0
441	20230918	133900	334770318	1979	1979	1979	1979	0
442	20230918	133800	334770318	1979	1979	1979	1979	10
443	20230918	133700	334750528	1978	1978	1978	1978	0
444	20230918	133600	334750528	1978	1978	1978	1978	197
445	20230918	133500	334360862	1978	1978	1978	1978	0
446	20230918	133400	334360862	1978	1978	1978	1978	6
447	20230918	133300	334348994	1978	1978	1978	1978	0
448	20230918	133200	334348994	1978	1978	1978	1978	7
449	20230918	133100	334335148	1978	1978	1978	1978	0
450	20230918	133000	334335148	1978	1978	1978	1978	6
451	20230918	132900	334323280	1978	1978	1978	1978	0
452	20230918	132800	334323280	1978	1978	1978	1978	6
453	20230918	132700	334311412	1979	1979	1979	1979	0
454	20230918	132600	334311412	1979	1977	1979	1977	181
455	20230918	132500	333953555	1977	1977	1977	1977	6
456	20230918	132400	333941693	1977	1977	1977	1977	10
457	20230918	132300	333921923	1977	1977	1977	1977	6
458	20230918	132200	333910061	1977	1977	1977	1977	0
459	20230918	132100	333910061	1977	1978	1978	1977	7
460	20230918	132000	333896216	1977	1977	1977	1977	0
461	20230918	131900	333896216	1977	1977	1977	1977	5
462	20230918	131800	333886331	1976	1976	1976	1976	66
463	20230918	131700	333755915	1976	1977	1977	1976	56
464	20230918	131600	333645253	1976	1976	1976	1976	2
465	20230918	131500	333641301	1977	1976	1977	1976	337
466	20230918	131400	332975369	1976	1975	1976	1975	144
467	20230918	131300	332690958	1975	1975	1975	1975	171
468	20230918	131200	332353233	1976	1976	1976	1976	6
469	20230918	131100	332341377	1976	1979	1979	1976	16
470	20230918	131000	332309731	1975	1975	1975	1975	471
471	20230918	130900	331379506	1976	1976	1976	1976	6
472	20230918	130800	331367650	1978	1975	1978	1975	115
473	20230918	130700	331140495	1975	1977	1977	1975	15018
474	20230918	130600	301470279	1978	1977	1978	1977	87
475	20230918	130500	301298274	1977	1977	1977	1977	268
476	20230918	130400	300768438	1978	1978	1978	1978	16
477	20230918	130300	300736790	1978	1978	1978	1978	0
478	20230918	130200	300736790	1978	1978	1978	1978	6
479	20230918	130100	300724922	1978	1978	1978	1978	6
480	20230918	130000	300713054	1979	1979	1979	1979	9
481	20230918	125900	300695243	1979	1979	1979	1979	0
482	20230918	125800	300695243	1979	1979	1979	1979	10
483	20230918	125700	300675453	1977	1979	1979	1977	30
484	20230918	125600	300616117	1978	1978	1978	1978	7
485	20230918	125500	300602271	1978	1978	1978	1978	0
486	20230918	125400	300602271	1978	1978	1978	1978	0
487	20230918	125300	300602271	1978	1978	1978	1978	22
488	20230918	125200	300558755	1979	1979	1979	1979	10
489	20230918	125100	300538965	1977	1978	1978	1977	521
490	20230918	125000	299508942	1979	1979	1979	1979	120
491	20230918	124900	299271462	1977	1979	1979	1977	184
492	20230918	124800	298907668	1977	1977	1977	1977	0
493	20230918	124700	298907668	1977	1978	1979	1977	1031
494	20230918	124600	296869345	1979	1979	1979	1979	6
495	20230918	124500	296857471	1979	1978	1979	1978	10
496	20230918	124400	296837690	1978	1978	1978	1978	6
497	20230918	124300	296825822	1978	1978	1978	1978	0
498	20230918	124200	296825822	1978	1978	1978	1978	6
499	20230918	124100	296813954	1977	1978	1978	1977	1469
500	20230918	124000	293909736	1978	1978	1978	1978	1
501	20230918	123900	293907758	1978	1978	1978	1978	1629
502	20230918	123800	290685596	1977	1978	1978	1977	38
503	20230918	123700	290610464	1978	1978	1978	1978	0
504	20230918	123600	290610464	1978	1978	1978	1978	0
505	20230918	123500	290610464	1978	1977	1978	1977	14
506	20230918	123400	290582778	1977	1977	1977	1977	4994
507	20230918	123300	280709640	1978	1977	1978	1977	66
508	20230918	123200	280579102	1978	1978	1978	1978	0
509	20230918	123100	280579102	1978	1978	1978	1978	36
510	20230918	123000	280507894	1978	1977	1978	1977	41
511	20230918	122900	280426817	1978	1978	1978	1977	140
512	20230918	122800	280150030	1978	1978	1978	1978	16
513	20230918	122700	280118382	1978	1978	1978	1978	6
514	20230918	122600	280106514	1977	1977	1977	1977	20
515	20230918	122500	280066974	1977	1978	1978	1977	1006
516	20230918	122400	278078106	1977	1978	1978	1977	422
517	20230918	122300	277243761	1978	1978	1978	1978	100
518	20230918	122200	277045961	1978	1978	1978	1978	6
519	20230918	122100	277034093	1978	1978	1978	1978	8
520	20230918	122000	277018269	1978	1977	1978	1977	537
521	20230918	121900	275956613	1978	1978	1978	1978	162
522	20230918	121800	275636177	1978	1978	1978	1978	0
523	20230918	121700	275636177	1978	1978	1978	1978	444
524	20230918	121600	274757945	1979	1978	1979	1978	388
525	20230918	121500	273990399	1978	1978	1979	1978	526
526	20230918	121400	272949871	1980	1980	1980	1980	0
527	20230918	121300	272949871	1980	1978	1980	1978	2640
528	20230918	121200	267722951	1978	1978	1978	1978	384
529	20230918	121100	266963399	1978	1980	1980	1978	2186
530	20230918	121000	262635181	1978	1978	1978	1978	344
531	20230918	120900	261954749	1978	1978	1978	1978	0
532	20230918	120800	261954749	1978	1978	1978	1978	1
533	20230918	120700	261952771	1977	1978	1978	1977	1300
534	20230918	120600	259382665	1980	1980	1980	1980	0
535	20230918	120500	259382665	1980	1980	1980	1980	6
536	20230918	120400	259370785	1978	1978	1978	1978	0
537	20230918	120300	259370785	1978	1978	1978	1978	18
538	20230918	120200	259335181	1980	1980	1980	1980	0
539	20230918	120100	259335181	1980	1980	1980	1980	0
540	20230918	120000	259335181	1980	1980	1980	1980	0
541	20230918	115900	259335181	1980	1980	1980	1980	0
542	20230918	115800	259335181	1980	1980	1980	1980	0
543	20230918	115700	259335181	1980	1980	1980	1980	15
544	20230918	115600	259305481	1977	1977	1978	1976	143
545	20230918	115500	259022843	1976	1978	1978	1976	2448
546	20230918	115400	254184878	1976	1976	1976	1976	0
547	20230918	115300	254184878	1976	1978	1978	1976	5005
548	20230918	115200	244290923	1977	1977	1977	1977	0
549	20230918	115100	244290923	1977	1978	1978	1977	133
550	20230918	115000	244027976	1980	1980	1980	1980	30
551	20230918	114900	243968576	1980	1978	1980	1977	1413
552	20230918	114800	241174104	1978	1978	1978	1978	0
553	20230918	114700	241174104	1978	1978	1978	1978	0
554	20230918	114600	241174104	1978	1978	1978	1978	22
555	20230918	114500	241130588	1978	1978	1978	1978	0
556	20230918	114400	241130588	1978	1978	1978	1978	0
557	20230918	114300	241130588	1978	1978	1978	1978	0
558	20230918	114200	241130588	1978	1978	1978	1978	674
559	20230918	114100	239797416	1978	1978	1978	1978	6
560	20230918	114000	239785548	1978	1978	1978	1978	0
561	20230918	113900	239785548	1978	1978	1978	1978	6
562	20230918	113800	239773680	1978	1978	1978	1978	413
563	20230918	113700	238956766	1978	1978	1978	1978	500
564	20230918	113600	237967766	1978	1978	1978	1978	2572
565	20230918	113500	232880350	1978	1978	1978	1978	0
566	20230918	113400	232880350	1978	1978	1978	1978	22
567	20230918	113300	232836834	1978	1978	1978	1978	5363
568	20230918	113200	222228820	1978	1978	1978	1978	2892
569	20230918	113100	216508444	1978	1979	1979	1978	6492
570	20230918	113000	203667115	1979	1979	1979	1979	1000
571	20230918	112900	201688115	1980	1980	1980	1980	0
572	20230918	112800	201688115	1980	1980	1980	1980	0
573	20230918	112700	201688115	1980	1980	1980	1980	331
574	20230918	112600	201032735	1980	1980	1980	1980	22
575	20230918	112500	200989175	1980	1980	1980	1980	0
576	20230918	112400	200989175	1980	1980	1980	1980	147
577	20230918	112300	200698115	1982	1982	1982	1982	0
578	20230918	112200	200698115	1982	1982	1982	1982	0
579	20230918	112100	200698115	1982	1982	1982	1982	0
580	20230918	112000	200698115	1982	1982	1982	1982	0
581	20230918	111900	200698115	1982	1982	1982	1982	0
582	20230918	111800	200698115	1982	1982	1982	1982	0
583	20230918	111700	200698115	1982	1982	1982	1982	0
584	20230918	111600	200698115	1982	1982	1982	1982	0
585	20230918	111500	200698115	1982	1982	1982	1982	10
586	20230918	111400	200678295	1977	1977	1977	1977	461
587	20230918	111300	199766898	1978	1979	1979	1978	2469
588	20230918	111200	194882376	1980	1981	1981	1980	2591
589	20230918	111100	189752035	1981	1982	1982	1981	4
590	20230918	111000	189744110	1982	1982	1982	1982	4
591	20230918	110900	189736182	1982	1982	1982	1982	0
592	20230918	110800	189736182	1982	1982	1982	1982	0
593	20230918	110700	189736182	1982	1982	1982	1982	0
594	20230918	110600	189736182	1982	1981	1982	1981	5018
595	20230918	110500	179790528	1981	1981	1981	1981	20
596	20230918	110400	179750908	1981	1981	1981	1981	62
597	20230918	110300	179628086	1982	1981	1982	1981	47
598	20230918	110200	179534969	1981	1981	1981	1981	0
599	20230918	110100	179534969	1981	1981	1981	1981	30
600	20230918	110000	179475539	1982	1982	1982	1982	0
601	20230918	105900	179475539	1982	1980	1982	1980	176
602	20230918	105800	179126973	1981	1980	1981	1980	200
603	20230918	105700	178730873	1981	1981	1981	1981	0
604	20230918	105600	178730873	1981	1981	1981	1980	160
605	20230918	105500	178413963	1980	1980	1980	1980	50
606	20230918	105400	178314963	1982	1982	1982	1982	0
607	20230918	105300	178314963	1982	1982	1982	1982	0
608	20230918	105200	178314963	1982	1982	1982	1982	10
609	20230918	105100	178295143	1980	1980	1980	1980	22
610	20230918	105000	178251583	1981	1981	1981	1981	206
611	20230918	104900	177843497	1982	1982	1982	1982	0
612	20230918	104800	177843497	1982	1982	1982	1982	150
613	20230918	104700	177546197	1981	1982	1982	1981	12
614	20230918	104600	177522419	1981	1981	1981	1981	4
615	20230918	104500	177514495	1981	1982	1982	1981	64
616	20230918	104400	177387699	1984	1984	1984	1984	10
617	20230918	104300	177367859	1982	1982	1982	1982	208
618	20230918	104200	176955603	1983	1983	1983	1983	0
619	20230918	104100	176955603	1983	1983	1983	1983	0
620	20230918	104000	176955603	1983	1984	1984	1983	241
621	20230918	103900	176477690	1983	1983	1983	1983	5
622	20230918	103800	176467775	1984	1984	1984	1984	40
623	20230918	103700	176388415	1984	1984	1984	1984	0
624	20230918	103600	176388415	1984	1984	1984	1984	0
625	20230918	103500	176388415	1984	1983	1984	1981	673
626	20230918	103400	175054970	1984	1984	1984	1984	1
627	20230918	103300	175052986	1984	1984	1984	1984	0
628	20230918	103200	175052986	1984	1984	1984	1984	0
629	20230918	103100	175052986	1984	1984	1984	1984	0
630	20230918	103000	175052986	1984	1984	1984	1984	0
631	20230918	102900	175052986	1984	1984	1984	1984	10
632	20230918	102800	175033146	1983	1983	1983	1983	0
633	20230918	102700	175033146	1983	1983	1983	1983	1
634	20230918	102600	175031163	1984	1984	1984	1984	0
635	20230918	102500	175031163	1984	1984	1984	1984	7
636	20230918	102400	175017275	1984	1984	1984	1984	300
637	20230918	102300	174422075	1984	1984	1984	1984	0
638	20230918	102200	174422075	1984	1984	1984	1984	0
639	20230918	102100	174422075	1984	1984	1984	1984	0
640	20230918	102000	174422075	1984	1984	1984	1984	10
641	20230918	101900	174402235	1980	1980	1980	1980	8
642	20230918	101800	174386395	1985	1985	1985	1985	0
643	20230918	101700	174386395	1985	1985	1985	1985	0
644	20230918	101600	174386395	1985	1985	1985	1985	0
645	20230918	101500	174386395	1985	1980	1985	1980	144
646	20230918	101400	174101235	1979	1979	1979	1979	0
647	20230918	101300	174101235	1979	1983	1983	1979	1385
648	20230918	101200	171354820	1983	1983	1983	1983	2473
649	20230918	101100	166450861	1983	1983	1983	1983	21
650	20230918	101000	166409218	1983	1983	1983	1983	1
651	20230918	100900	166407235	1985	1983	1985	1983	30
652	20230918	100800	166347725	1983	1983	1983	1983	300
653	20230918	100700	165752825	1985	1985	1985	1985	10
654	20230918	100600	165732975	1983	1983	1983	1983	290
655	20230918	100500	165157905	1983	1985	1985	1983	1030
656	20230918	100400	163115205	1985	1984	1985	1984	112
657	20230918	100300	162892985	1985	1985	1985	1985	10
658	20230918	100200	162873135	1984	1984	1985	1984	1778
659	20230918	100100	159345573	1984	1984	1984	1984	27
660	20230918	100000	159292005	1984	1984	1984	1984	207
661	20230918	095900	158881317	1985	1985	1985	1985	0
662	20230918	095800	158881317	1985	1984	1985	1984	113
663	20230918	095700	158657112	1985	1985	1985	1984	345
664	20230918	095600	157972587	1985	1984	1985	1984	30
665	20230918	095500	157913057	1984	1984	1984	1984	612
666	20230918	095400	156698849	1984	1984	1984	1984	0
667	20230918	095300	156698849	1984	1983	1984	1983	240
668	20230918	095200	156222889	1983	1983	1983	1983	132
669	20230918	095100	155961133	1984	1984	1984	1984	0
670	20230918	095000	155961133	1984	1983	1984	1983	107
671	20230918	094900	155748942	1983	1985	1985	1983	1472
672	20230918	094800	152827218	1986	1984	1986	1983	6980
673	20230918	094700	138976136	1985	1984	1985	1984	298
674	20230918	094600	138384798	1984	1984	1984	1984	4120
675	20230918	094500	130210718	1985	1984	1985	1984	3740
676	20230918	094400	122790398	1983	1984	1984	1983	1001
677	20230918	094300	120804415	1984	1978	1984	1978	15666
678	20230918	094200	89761568	1978	1976	1978	1976	2111
679	20230918	094100	85590212	1976	1976	1976	1976	21
680	20230918	094000	85548716	1978	1978	1978	1976	48
681	20230918	093900	85453826	1977	1977	1977	1976	1034
682	20230918	093800	83409651	1977	1976	1977	1976	134
683	20230918	093700	83144843	1977	1976	1977	1976	396
684	20230918	093600	82362341	1976	1977	1977	1976	597
685	20230918	093500	81182663	1977	1976	1977	1976	66
686	20230918	093400	81052241	1977	1977	1977	1977	2
687	20230918	093300	81048287	1977	1976	1977	1976	155
688	20230918	093200	80742000	1978	1978	1978	1978	0
689	20230918	093100	80742000	1978	1977	1978	1976	1438
690	20230918	093000	77899506	1977	1976	1977	1976	252
691	20230918	092900	77401553	1977	1977	1977	1976	1683
692	20230918	092800	74075739	1977	1977	1977	1977	553
693	20230918	092700	72982458	1977	1978	1978	1977	989
694	20230918	092600	71027199	1978	1978	1978	1978	400
695	20230918	092500	70235999	1977	1977	1977	1977	2795
696	20230918	092400	64710284	1978	1977	1978	1977	27
697	20230918	092300	64656899	1977	1977	1977	1977	100
698	20230918	092200	64459199	1978	1977	1978	1977	60
699	20230918	092100	64340573	1977	1977	1977	1977	116
700	20230918	092000	64111241	1978	1978	1978	1978	62
701	20230918	091900	63988605	1978	1979	1979	1978	1006
702	20230918	091800	61998731	1979	1979	1979	1979	98
703	20230918	091700	61804789	1980	1980	1980	1980	0
704	20230918	091600	61804789	1980	1979	1980	1978	1149
705	20230918	091500	59531320	1979	1978	1979	1978	202
706	20230918	091400	59131646	1978	1979	1979	1978	2569
707	20230918	091300	54050049	1978	1978	1979	1978	639
708	20230918	091200	52785877	1978	1978	1978	1978	3786
709	20230918	091100	45297169	1976	1977	1978	1976	1225
710	20230918	091000	42876290	1976	1977	1977	1976	1348
711	20230918	090900	40212570	1977	1976	1977	1976	1308
712	20230918	090800	37627940	1976	1975	1976	1975	789
713	20230918	090700	36069049	1976	1975	1976	1975	489
714	20230918	090600	35102974	1976	1975	1976	1975	1382
715	20230918	090500	32373474	1975	1976	1976	1975	3050
716	20230918	090400	26349623	1976	1978	1978	1976	1310
717	20230918	090300	23759565	1978	1976	1978	1975	246
718	20230918	090200	23273294	1975	1975	1976	1975	1565
719	20230918	090100	20181919	1976	1979	1979	1976	5789
720	20230918	090000	8736820	1979	1980	1980	1979	4413