KissMeData/011420/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185200	162695368	1963	1963	1963	1963	2249
3	20230906	185100	162695368	1963	1963	1963	1963	0
4	20230906	185000	162695368	1963	1963	1963	1963	0
5	20230906	184900	162695368	1963	1963	1963	1963	0
6	20230906	184800	162695368	1963	1963	1963	1963	0
7	20230906	184700	162695368	1963	1963	1963	1963	0
8	20230906	184600	162695368	1963	1963	1963	1963	0
9	20230906	184500	162695368	1963	1963	1963	1963	0
10	20230906	184400	162695368	1963	1963	1963	1963	0
11	20230906	184300	162695368	1963	1963	1963	1963	0
12	20230906	184200	162695368	1963	1963	1963	1963	0
13	20230906	184100	162695368	1963	1963	1963	1963	0
14	20230906	184000	162695368	1963	1963	1963	1963	0
15	20230906	183900	162695368	1963	1963	1963	1963	0
16	20230906	183800	162695368	1963	1963	1963	1963	0
17	20230906	183700	162695368	1963	1963	1963	1963	0
18	20230906	183600	162695368	1963	1963	1963	1963	0
19	20230906	183500	162695368	1963	1963	1963	1963	0
20	20230906	183400	162695368	1963	1963	1963	1963	0
21	20230906	183300	162695368	1963	1963	1963	1963	0
22	20230906	183200	162695368	1963	1963	1963	1963	0
23	20230906	183100	162695368	1963	1963	1963	1963	0
24	20230906	183000	162695368	1963	1963	1963	1963	0
25	20230906	182900	162695368	1963	1963	1963	1963	0
26	20230906	182800	162695368	1963	1963	1963	1963	0
27	20230906	182700	162695368	1963	1963	1963	1963	0
28	20230906	182600	162695368	1963	1963	1963	1963	0
29	20230906	182500	162695368	1963	1963	1963	1963	0
30	20230906	182400	162695368	1963	1963	1963	1963	0
31	20230906	182300	162695368	1963	1963	1963	1963	0
32	20230906	182200	162695368	1963	1963	1963	1963	2249
33	20230906	182100	162695368	1963	1963	1963	1963	0
34	20230906	182000	162695368	1963	1963	1963	1963	0
35	20230906	181900	162695368	1963	1963	1963	1963	0
36	20230906	181800	162695368	1963	1963	1963	1963	0
37	20230906	181700	162695368	1963	1963	1963	1963	0
38	20230906	181600	162695368	1963	1963	1963	1963	0
39	20230906	181500	162695368	1963	1963	1963	1963	0
40	20230906	181400	162695368	1963	1963	1963	1963	0
41	20230906	181300	162695368	1963	1963	1963	1963	0
42	20230906	181200	162695368	1963	1963	1963	1963	0
43	20230906	181100	162695368	1963	1963	1963	1963	0
44	20230906	181000	162695368	1963	1963	1963	1963	0
45	20230906	180900	162695368	1963	1963	1963	1963	0
46	20230906	180800	162695368	1963	1963	1963	1963	0
47	20230906	180700	162695368	1963	1963	1963	1963	0
48	20230906	180600	162695368	1963	1963	1963	1963	0
49	20230906	180500	162695368	1963	1963	1963	1963	0
50	20230906	180400	162695368	1963	1963	1963	1963	0
51	20230906	180300	162695368	1963	1963	1963	1963	0
52	20230906	180200	162695368	1963	1963	1963	1963	0
53	20230906	180100	162695368	1963	1963	1963	1963	0
54	20230906	180000	162695368	1963	1963	1963	1963	0
55	20230906	175900	162695368	1963	1963	1963	1963	0
56	20230906	175800	162695368	1963	1963	1963	1963	0
57	20230906	175700	162695368	1963	1963	1963	1963	0
58	20230906	175600	162695368	1963	1963	1963	1963	0
59	20230906	175500	162695368	1963	1963	1963	1963	0
60	20230906	175400	162695368	1963	1963	1963	1963	0
61	20230906	175300	162695368	1963	1963	1963	1963	0
62	20230906	175200	162695368	1963	1963	1963	1963	2249
63	20230906	175100	162695368	1963	1963	1963	1963	0
64	20230906	175000	162695368	1963	1963	1963	1963	0
65	20230906	174900	162695368	1963	1963	1963	1963	0
66	20230906	174800	162695368	1963	1963	1963	1963	0
67	20230906	174700	162695368	1963	1963	1963	1963	0
68	20230906	174600	162695368	1963	1963	1963	1963	0
69	20230906	174500	162695368	1963	1963	1963	1963	0
70	20230906	174400	162695368	1963	1963	1963	1963	0
71	20230906	174300	162695368	1963	1963	1963	1963	0
72	20230906	174200	162695368	1963	1963	1963	1963	0
73	20230906	174100	162695368	1963	1963	1963	1963	0
74	20230906	174000	162695368	1963	1963	1963	1963	0
75	20230906	173900	162695368	1963	1963	1963	1963	0
76	20230906	173800	162695368	1963	1963	1963	1963	0
77	20230906	173700	162695368	1963	1963	1963	1963	0
78	20230906	173600	162695368	1963	1963	1963	1963	0
79	20230906	173500	162695368	1963	1963	1963	1963	0
80	20230906	173400	162695368	1963	1963	1963	1963	0
81	20230906	173300	162695368	1963	1963	1963	1963	0
82	20230906	173200	162695368	1963	1963	1963	1963	0
83	20230906	173100	162695368	1963	1963	1963	1963	0
84	20230906	173000	162695368	1963	1963	1963	1963	0
85	20230906	172900	162695368	1963	1963	1963	1963	0
86	20230906	172800	162695368	1963	1963	1963	1963	0
87	20230906	172700	162695368	1963	1963	1963	1963	0
88	20230906	172600	162695368	1963	1963	1963	1963	0
89	20230906	172500	162695368	1963	1963	1963	1963	0
90	20230906	172400	162695368	1963	1963	1963	1963	0
91	20230906	172300	162695368	1963	1963	1963	1963	0
92	20230906	172200	162695368	1963	1963	1963	1963	2249
93	20230906	172100	162695368	1963	1963	1963	1963	0
94	20230906	172000	162695368	1963	1963	1963	1963	0
95	20230906	171900	162695368	1963	1963	1963	1963	0
96	20230906	171800	162695368	1963	1963	1963	1963	0
97	20230906	171700	162695368	1963	1963	1963	1963	0
98	20230906	171600	162695368	1963	1963	1963	1963	0
99	20230906	171500	162695368	1963	1963	1963	1963	0
100	20230906	171400	162695368	1963	1963	1963	1963	0
101	20230906	171300	162695368	1963	1963	1963	1963	0
102	20230906	171200	162695368	1963	1963	1963	1963	0
103	20230906	171100	162695368	1963	1963	1963	1963	0
104	20230906	171000	162695368	1963	1963	1963	1963	0
105	20230906	170900	162695368	1963	1963	1963	1963	0
106	20230906	170800	162695368	1963	1963	1963	1963	0
107	20230906	170700	162695368	1963	1963	1963	1963	0
108	20230906	170600	162695368	1963	1963	1963	1963	0
109	20230906	170500	162695368	1963	1963	1963	1963	0
110	20230906	170400	162695368	1963	1963	1963	1963	0
111	20230906	170300	162695368	1963	1963	1963	1963	0
112	20230906	170200	162695368	1963	1963	1963	1963	0
113	20230906	170100	162695368	1963	1963	1963	1963	0
114	20230906	170000	162695368	1963	1963	1963	1963	0
115	20230906	165900	162695368	1963	1963	1963	1963	0
116	20230906	165800	162695368	1963	1963	1963	1963	0
117	20230906	165700	162695368	1963	1963	1963	1963	0
118	20230906	165600	162695368	1963	1963	1963	1963	0
119	20230906	165500	162695368	1963	1963	1963	1963	0
120	20230906	165400	162695368	1963	1963	1963	1963	0
121	20230906	165300	162695368	1963	1963	1963	1963	0
122	20230906	165200	162695368	1963	1963	1963	1963	2249
123	20230906	165100	162695368	1963	1963	1963	1963	0
124	20230906	165000	162695368	1963	1963	1963	1963	0
125	20230906	164900	162695368	1963	1963	1963	1963	0
126	20230906	164800	162695368	1963	1963	1963	1963	0
127	20230906	164700	162695368	1963	1963	1963	1963	0
128	20230906	164600	162695368	1963	1963	1963	1963	0
129	20230906	164500	162695368	1963	1963	1963	1963	0
130	20230906	164400	162695368	1963	1963	1963	1963	0
131	20230906	164300	162695368	1963	1963	1963	1963	0
132	20230906	164200	162695368	1963	1963	1963	1963	0
133	20230906	164100	162695368	1963	1963	1963	1963	0
134	20230906	164000	162695368	1963	1963	1963	1963	0
135	20230906	163900	162695368	1963	1963	1963	1963	0
136	20230906	163800	162695368	1963	1963	1963	1963	0
137	20230906	163700	162695368	1963	1963	1963	1963	0
138	20230906	163600	162695368	1963	1963	1963	1963	0
139	20230906	163500	162695368	1963	1963	1963	1963	0
140	20230906	163400	162695368	1963	1963	1963	1963	0
141	20230906	163300	162695368	1963	1963	1963	1963	0
142	20230906	163200	162695368	1963	1963	1963	1963	0
143	20230906	163100	162695368	1963	1963	1963	1963	0
144	20230906	163000	162695368	1963	1963	1963	1963	0
145	20230906	162900	162695368	1963	1963	1963	1963	0
146	20230906	162800	162695368	1963	1963	1963	1963	0
147	20230906	162700	162695368	1963	1963	1963	1963	0
148	20230906	162600	162695368	1963	1963	1963	1963	0
149	20230906	162500	162695368	1963	1963	1963	1963	0
150	20230906	162400	162695368	1963	1963	1963	1963	0
151	20230906	162300	162695368	1963	1963	1963	1963	0
152	20230906	162200	162695368	1963	1963	1963	1963	2249
153	20230906	162100	162695368	1963	1963	1963	1963	0
154	20230906	162000	162695368	1963	1963	1963	1963	0
155	20230906	161900	162695368	1963	1963	1963	1963	0
156	20230906	161800	162695368	1963	1963	1963	1963	0
157	20230906	161700	162695368	1963	1963	1963	1963	0
158	20230906	161600	162695368	1963	1963	1963	1963	0
159	20230906	161500	162695368	1963	1963	1963	1963	0
160	20230906	161400	162695368	1963	1963	1963	1963	0
161	20230906	161300	162695368	1963	1963	1963	1963	0
162	20230906	161200	162695368	1963	1963	1963	1963	0
163	20230906	161100	162695368	1963	1963	1963	1963	0
164	20230906	161000	162695368	1963	1963	1963	1963	0
165	20230906	160900	162695368	1963	1963	1963	1963	0
166	20230906	160800	162695368	1963	1963	1963	1963	0
167	20230906	160700	162695368	1963	1963	1963	1963	0
168	20230906	160600	162695368	1963	1963	1963	1963	0
169	20230906	160500	162695368	1963	1963	1963	1963	0
170	20230906	160400	162695368	1963	1963	1963	1963	0
171	20230906	160300	162695368	1963	1963	1963	1963	0
172	20230906	160200	162695368	1963	1963	1963	1963	0
173	20230906	160100	162695368	1963	1963	1963	1963	0
174	20230906	160000	162695368	1963	1963	1963	1963	0
175	20230906	155900	162695368	1963	1963	1963	1963	0
176	20230906	155800	162695368	1963	1963	1963	1963	0
177	20230906	155700	162695368	1963	1963	1963	1963	0
178	20230906	155600	162695368	1963	1963	1963	1963	0
179	20230906	155500	162695368	1963	1963	1963	1963	0
180	20230906	155400	162695368	1963	1963	1963	1963	0
181	20230906	155300	162695368	1963	1963	1963	1963	0
182	20230906	155200	162695368	1963	1963	1963	1963	2249
183	20230906	155100	162695368	1963	1963	1963	1963	0
184	20230906	155000	162695368	1963	1963	1963	1963	0
185	20230906	154900	162695368	1963	1963	1963	1963	0
186	20230906	154800	162695368	1963	1963	1963	1963	0
187	20230906	154700	162695368	1963	1963	1963	1963	0
188	20230906	154600	162695368	1963	1963	1963	1963	0
189	20230906	154500	162695368	1963	1963	1963	1963	0
190	20230906	154400	162695368	1963	1963	1963	1963	0
191	20230906	154300	162695368	1963	1963	1963	1963	0
192	20230906	154200	162695368	1963	1963	1963	1963	0
193	20230906	154100	162695368	1963	1963	1963	1963	0
194	20230906	154000	162695368	1963	1963	1963	1963	0
195	20230906	153900	162695368	1963	1963	1963	1963	0
196	20230906	153800	162695368	1963	1963	1963	1963	0
197	20230906	153700	162695368	1963	1963	1963	1963	0
198	20230906	153600	162695368	1963	1963	1963	1963	0
199	20230906	153500	162695368	1963	1963	1963	1963	0
200	20230906	153400	162695368	1963	1963	1963	1963	0
201	20230906	153300	162695368	1963	1963	1963	1963	0
202	20230906	153200	162695368	1963	1963	1963	1963	0
203	20230906	153100	162695368	1963	1963	1963	1963	0
204	20230906	153000	162695368	1963	1963	1963	1963	2249
205	20230906	152900	158280581	1975	1975	1975	1975	0
206	20230906	152800	158280581	1975	1975	1975	1975	0
207	20230906	152700	158280581	1975	1975	1975	1975	0
208	20230906	152600	158280581	1975	1975	1975	1975	0
209	20230906	152500	158280581	1975	1975	1975	1975	0
210	20230906	152400	158280581	1975	1975	1975	1975	0
211	20230906	152300	158280581	1975	1975	1975	1975	0
212	20230906	152200	158280581	1975	1975	1975	1975	0
213	20230906	152100	158280581	1975	1975	1975	1975	0
214	20230906	152000	158280581	1975	1975	1975	1975	0
215	20230906	151900	158280581	1975	1975	1975	1975	422
216	20230906	151800	157447131	1975	1974	1975	1974	683
217	20230906	151700	156098706	1975	1974	1975	1974	43
218	20230906	151600	156013791	1975	1975	1975	1964	2861
219	20230906	151500	150374646	1976	1976	1976	1973	345
220	20230906	151400	149693181	1976	1976	1976	1976	62
221	20230906	151300	149570669	1976	1976	1976	1976	62
222	20230906	151200	149448157	1976	1973	1976	1973	4413
223	20230906	151100	140740693	1972	1972	1972	1972	0
224	20230906	151000	140740693	1972	1972	1972	1972	267
225	20230906	150900	140214169	1973	1973	1973	1973	0
226	20230906	150800	140214169	1973	1973	1973	1973	727
227	20230906	150700	138779798	1973	1975	1975	1973	97
228	20230906	150600	138588353	1975	1975	1975	1975	1
229	20230906	150500	138586378	1962	1967	1967	1962	1650
230	20230906	150400	135347475	1965	1965	1965	1965	50
231	20230906	150300	135249225	1963	1977	1977	1963	916
232	20230906	150200	133447450	1974	1977	1977	1974	64
233	20230906	150100	133321021	1977	1977	1977	1977	15
234	20230906	150000	133291366	1977	1977	1977	1977	2
235	20230906	145900	133287412	1968	1979	1979	1968	2016
236	20230906	145800	129316714	1977	1979	1979	1976	51
237	20230906	145700	129215798	1979	1979	1979	1979	31
238	20230906	145600	129154449	1976	1980	1980	1976	139
239	20230906	145500	128879665	1980	1980	1980	1980	48
240	20230906	145400	128784625	1974	1973	1974	1973	42
241	20230906	145300	128701727	1970	1970	1970	1970	50
242	20230906	145200	128603227	1971	1973	1973	1971	51
243	20230906	145100	128502661	1974	1974	1974	1974	342
244	20230906	145000	127827553	1978	1978	1978	1978	0
245	20230906	144900	127827553	1978	1982	1982	1978	124
246	20230906	144800	127581937	1982	1982	1982	1979	32
247	20230906	144700	127518516	1983	1982	1983	1978	71
248	20230906	144600	127377752	1982	1982	1984	1978	115
249	20230906	144500	127149988	1978	1974	1981	1974	24
250	20230906	144400	127102511	1983	1983	1984	1983	62
251	20230906	144300	126979533	1985	1985	1985	1985	14
252	20230906	144200	126951743	1985	1985	1985	1985	79
253	20230906	144100	126794928	1985	1985	1985	1985	189
254	20230906	144000	126419763	1984	1984	1984	1984	2
255	20230906	143900	126415795	1986	1986	1986	1986	0
256	20230906	143800	126415795	1986	1986	1986	1986	63
257	20230906	143700	126290677	1986	1986	1986	1986	0
258	20230906	143600	126290677	1986	1986	1986	1986	0
259	20230906	143500	126290677	1986	1986	1986	1986	31
260	20230906	143400	126229111	1986	1985	1986	1985	98
261	20230906	143300	126034484	1985	1985	1985	1985	58
262	20230906	143200	125919354	1988	1988	1988	1988	0
263	20230906	143100	125919354	1988	1988	1988	1988	0
264	20230906	143000	125919354	1988	1984	1988	1984	243
265	20230906	142900	125436918	1985	1983	1985	1983	240
266	20230906	142800	124960954	1983	1983	1983	1983	31
267	20230906	142700	124899481	1983	1983	1983	1983	0
268	20230906	142600	124899481	1983	1983	1983	1983	31
269	20230906	142500	124838008	1983	1983	1983	1983	0
270	20230906	142400	124838008	1983	1983	1983	1983	0
271	20230906	142300	124838008	1983	1983	1983	1983	0
272	20230906	142200	124838008	1983	1983	1983	1983	0
273	20230906	142100	124838008	1983	1983	1983	1983	0
274	20230906	142000	124838008	1983	1983	1983	1983	0
275	20230906	141900	124838008	1983	1982	1983	1982	90
276	20230906	141800	124659627	1982	1982	1982	1982	0
277	20230906	141700	124659627	1982	1982	1982	1982	0
278	20230906	141600	124659627	1982	1982	1982	1982	0
279	20230906	141500	124659627	1982	1982	1982	1982	0
280	20230906	141400	124659627	1982	1976	1982	1976	418
281	20230906	141300	123833453	1976	1974	1976	1974	10
282	20230906	141200	123813711	1974	1974	1974	1973	142
283	20230906	141100	123533423	1968	1968	1968	1968	0
284	20230906	141000	123533423	1968	1968	1968	1968	0
285	20230906	140900	123533423	1968	1968	1968	1968	0
286	20230906	140800	123533423	1968	1968	1968	1968	0
287	20230906	140700	123533423	1968	1968	1968	1968	0
288	20230906	140600	123533423	1968	1968	1968	1968	0
289	20230906	140500	123533423	1968	1968	1968	1968	136
290	20230906	140400	123265775	1967	1967	1967	1967	0
291	20230906	140300	123265775	1967	1967	1967	1967	0
292	20230906	140200	123265775	1967	1968	1968	1967	64
293	20230906	140100	123139843	1969	1969	1969	1969	30
294	20230906	140000	123080773	1970	1970	1970	1970	36
295	20230906	135900	123009853	1976	1976	1976	1976	0
296	20230906	135800	123009853	1976	1976	1976	1976	0
297	20230906	135700	123009853	1976	1976	1976	1976	0
298	20230906	135600	123009853	1976	1976	1976	1976	0
299	20230906	135500	123009853	1976	1976	1976	1976	1
300	20230906	135400	123007877	1971	1970	1971	1970	61
301	20230906	135300	122887691	1969	1969	1969	1969	0
302	20230906	135200	122887691	1969	1969	1969	1969	123
303	20230906	135100	122645504	1967	1967	1967	1967	0
304	20230906	135000	122645504	1967	1970	1970	1967	94
305	20230906	134900	122460438	1970	1970	1970	1970	200
306	20230906	134800	122066438	1975	1975	1975	1975	0
307	20230906	134700	122066438	1975	1976	1976	1975	12
308	20230906	134600	122042730	1976	1976	1976	1976	0
309	20230906	134500	122042730	1976	1976	1976	1976	0
310	20230906	134400	122042730	1976	1976	1976	1976	0
311	20230906	134300	122042730	1976	1973	1976	1973	21
312	20230906	134200	122001294	1967	1967	1967	1967	0
313	20230906	134100	122001294	1967	1967	1967	1967	0
314	20230906	134000	122001294	1967	1971	1971	1967	338
315	20230906	133900	121336359	1972	1972	1972	1972	55
316	20230906	133800	121227899	1972	1974	1974	1972	874
317	20230906	133700	119504077	1974	1975	1975	1974	7
318	20230906	133600	119490257	1976	1976	1976	1976	1494
319	20230906	133500	116538113	1976	1976	1976	1976	0
320	20230906	133400	116538113	1976	1976	1976	1976	53
321	20230906	133300	116433385	1976	1976	1976	1976	0
322	20230906	133200	116433385	1976	1976	1976	1976	200
323	20230906	133100	116038185	1976	1976	1976	1976	0
324	20230906	133000	116038185	1976	1976	1976	1976	0
325	20230906	132900	116038185	1976	1976	1976	1976	0
326	20230906	132800	116038185	1976	1976	1976	1976	86
327	20230906	132700	115868249	1975	1975	1975	1975	0
328	20230906	132600	115868249	1975	1975	1975	1975	1
329	20230906	132500	115866274	1976	1976	1976	1976	15
330	20230906	132400	115836634	1975	1975	1975	1975	0
331	20230906	132300	115836634	1975	1976	1976	1975	69
332	20230906	132200	115700328	1976	1976	1976	1976	93
333	20230906	132100	115516560	1978	1978	1978	1978	0
334	20230906	132000	115516560	1978	1978	1978	1978	0
335	20230906	131900	115516560	1978	1978	1978	1978	0
336	20230906	131800	115516560	1978	1978	1978	1978	10
337	20230906	131700	115496780	1978	1978	1978	1978	10
338	20230906	131600	115477000	1977	1977	1977	1977	38
339	20230906	131500	115401874	1977	1977	1977	1977	117
340	20230906	131400	115170565	1977	1977	1977	1977	350
341	20230906	131300	114478615	1977	1977	1977	1977	500
342	20230906	131200	113490115	1977	1977	1977	1977	38
343	20230906	131100	113414989	1977	1977	1977	1977	17
344	20230906	131000	113381380	1977	1977	1977	1977	38
345	20230906	130900	113306254	1977	1977	1977	1977	0
346	20230906	130800	113306254	1977	1977	1977	1977	0
347	20230906	130700	113306254	1977	1977	1977	1977	0
348	20230906	130600	113306254	1977	1977	1977	1977	38
349	20230906	130500	113231128	1979	1979	1979	1979	3
350	20230906	130400	113225191	1977	1977	1977	1977	0
351	20230906	130300	113225191	1977	1977	1977	1977	38
352	20230906	130200	113150065	1980	1980	1980	1980	0
353	20230906	130100	113150065	1980	1980	1980	1980	0
354	20230906	130000	113150065	1980	1980	1980	1980	0
355	20230906	125900	113150065	1980	1979	1980	1979	20
356	20230906	125800	113110474	1977	1977	1977	1977	0
357	20230906	125700	113110474	1977	1977	1977	1977	0
358	20230906	125600	113110474	1977	1977	1977	1977	0
359	20230906	125500	113110474	1977	1977	1977	1977	0
360	20230906	125400	113110474	1977	1977	1977	1977	0
361	20230906	125300	113110474	1977	1977	1977	1977	0
362	20230906	125200	113110474	1977	1978	1978	1977	50
363	20230906	125100	113011623	1978	1978	1978	1978	114
364	20230906	125000	112786131	1978	1978	1978	1978	0
365	20230906	124900	112786131	1978	1978	1978	1978	38
366	20230906	124800	112710967	1978	1978	1978	1978	17
367	20230906	124700	112677341	1978	1978	1978	1978	0
368	20230906	124600	112677341	1978	1978	1978	1978	138
369	20230906	124500	112404377	1977	1977	1977	1977	0
370	20230906	124400	112404377	1977	1977	1977	1977	0
371	20230906	124300	112404377	1977	1977	1977	1977	0
372	20230906	124200	112404377	1977	1977	1977	1977	0
373	20230906	124100	112404377	1977	1977	1977	1977	0
374	20230906	124000	112404377	1977	1977	1977	1977	0
375	20230906	123900	112404377	1977	1978	1978	1977	60
376	20230906	123800	112285752	1979	1979	1979	1979	3
377	20230906	123700	112279815	1989	1989	1989	1989	0
378	20230906	123600	112279815	1989	1989	1989	1989	0
379	20230906	123500	112279815	1989	1989	1989	1989	0
380	20230906	123400	112279815	1989	1989	1989	1989	0
381	20230906	123300	112279815	1989	1989	1989	1989	0
382	20230906	123200	112279815	1989	1989	1989	1989	0
383	20230906	123100	112279815	1989	1989	1989	1989	0
384	20230906	123000	112279815	1989	1989	1989	1989	0
385	20230906	122900	112279815	1989	1989	1989	1989	0
386	20230906	122800	112279815	1989	1989	1989	1989	0
387	20230906	122700	112279815	1989	1989	1989	1989	0
388	20230906	122600	112279815	1989	1989	1989	1989	0
389	20230906	122500	112279815	1989	1988	1989	1988	300
390	20230906	122400	111683126	1989	1989	1989	1989	0
391	20230906	122300	111683126	1989	1991	1992	1988	44
392	20230906	122200	111595522	1993	1977	1993	1977	279
393	20230906	122100	111043609	1979	1979	1979	1979	0
394	20230906	122000	111043609	1979	1979	1979	1979	283
395	20230906	121900	110483552	1985	1985	1985	1985	0
396	20230906	121800	110483552	1985	1985	1985	1985	0
397	20230906	121700	110483552	1985	1985	1985	1985	0
398	20230906	121600	110483552	1985	1985	1985	1985	13
399	20230906	121500	110457747	1976	1976	1976	1976	0
400	20230906	121400	110457747	1976	1976	1976	1976	0
401	20230906	121300	110457747	1976	1975	1976	1975	4682
402	20230906	121200	101210781	1975	1975	1975	1975	0
403	20230906	121100	101210781	1975	1975	1975	1975	0
404	20230906	121000	101210781	1975	1975	1975	1975	391
405	20230906	120900	100438556	1976	1978	1978	1976	5000
406	20230906	120800	90557690	1978	1978	1978	1978	795
407	20230906	120700	88985180	1978	1977	1978	1976	3169
408	20230906	120600	82722919	1977	1977	1977	1977	0
409	20230906	120500	82722919	1977	1977	1977	1977	0
410	20230906	120400	82722919	1977	1980	1980	1977	42
411	20230906	120300	82639873	1980	1980	1980	1980	200
412	20230906	120200	82243873	1980	1980	1980	1980	1
413	20230906	120100	82241893	1977	1977	1977	1977	38
414	20230906	120000	82166767	1977	1977	1977	1977	0
415	20230906	115900	82166767	1977	1977	1977	1977	0
416	20230906	115800	82166767	1977	1977	1977	1977	0
417	20230906	115700	82166767	1977	1977	1977	1977	0
418	20230906	115600	82166767	1977	1977	1977	1977	0
419	20230906	115500	82166767	1977	1977	1977	1977	3551
420	20230906	115400	75146440	1977	1977	1977	1977	700
421	20230906	115300	73762540	1976	1978	1978	1975	901
422	20230906	115200	71980598	1978	1980	1980	1978	3076
423	20230906	115100	65894270	1979	1979	1979	1979	0
424	20230906	115000	65894270	1979	1979	1979	1978	2029
425	20230906	114900	61879027	1979	1979	1979	1979	78
426	20230906	114800	61724665	1980	1980	1980	1980	0
427	20230906	114700	61724665	1980	1980	1980	1980	0
428	20230906	114600	61724665	1980	1980	1980	1980	0
429	20230906	114500	61724665	1980	1980	1980	1980	0
430	20230906	114400	61724665	1980	1980	1980	1980	0
431	20230906	114300	61724665	1980	1980	1980	1979	1147
432	20230906	114200	59453606	1981	1981	1981	1981	0
433	20230906	114100	59453606	1981	1981	1981	1981	92
434	20230906	114000	59271354	1981	1983	1983	1981	1000
435	20230906	113900	57289255	1983	1983	1983	1983	38
436	20230906	113800	57213901	1983	1984	1984	1983	46
437	20230906	113700	57122675	1995	1995	1995	1995	0
438	20230906	113600	57122675	1995	1995	1995	1995	0
439	20230906	113500	57122675	1995	1995	1995	1995	0
440	20230906	113400	57122675	1995	1995	1995	1995	0
441	20230906	113300	57122675	1995	1994	1995	1994	6
442	20230906	113200	57110710	1985	1985	1985	1985	262
443	20230906	113100	56590640	1985	1985	1985	1985	20
444	20230906	113000	56550940	1985	1985	1985	1985	5
445	20230906	112900	56541015	1984	1984	1984	1984	53
446	20230906	112800	56435863	1984	1984	1984	1984	0
447	20230906	112700	56435863	1984	1984	1984	1984	0
448	20230906	112600	56435863	1984	1985	1985	1984	430
449	20230906	112500	55582671	1985	1985	1985	1985	38
450	20230906	112400	55507241	1986	1986	1986	1986	265
451	20230906	112300	54980951	1986	1986	1986	1986	17
452	20230906	112200	54947189	1986	1986	1986	1986	38
453	20230906	112100	54871721	1986	1986	1986	1986	1006
454	20230906	112000	52873805	1986	1986	1986	1986	0
455	20230906	111900	52873805	1986	1986	1986	1986	0
456	20230906	111800	52873805	1986	1986	1986	1986	55
457	20230906	111700	52764575	1986	1986	1986	1986	0
458	20230906	111600	52764575	1986	1986	1986	1986	16
459	20230906	111500	52732799	1986	1986	1986	1986	38
460	20230906	111400	52657331	1986	1986	1986	1986	0
461	20230906	111300	52657331	1986	1986	1986	1986	0
462	20230906	111200	52657331	1986	1989	1989	1986	773
463	20230906	111100	51121409	1986	1986	1986	1986	0
464	20230906	111000	51121409	1986	1986	1986	1986	0
465	20230906	110900	51121409	1986	1986	1986	1986	66
466	20230906	110800	50990333	1986	1986	1986	1986	0
467	20230906	110700	50990333	1986	1986	1986	1986	0
468	20230906	110600	50990333	1986	1986	1986	1986	0
469	20230906	110500	50990333	1986	1986	1986	1986	0
470	20230906	110400	50990333	1986	1984	1986	1984	247
471	20230906	110300	50500074	1985	1985	1985	1985	0
472	20230906	110200	50500074	1985	1985	1985	1985	0
473	20230906	110100	50500074	1985	1985	1985	1985	4
474	20230906	110000	50492134	1984	1984	1984	1984	0
475	20230906	105900	50492134	1984	1984	1984	1984	77
476	20230906	105800	50339366	1994	1994	1994	1994	45
477	20230906	105700	50249636	1994	1995	1995	1994	1774
478	20230906	105600	46712270	1995	1994	1995	1994	64
479	20230906	105500	46584633	1994	1994	1994	1994	8
480	20230906	105400	46568681	1994	1994	1994	1994	40
481	20230906	105300	46488921	1994	1994	1994	1994	48
482	20230906	105200	46393209	1996	1994	1997	1994	1056
483	20230906	105100	44287531	1994	1994	1994	1994	5
484	20230906	105000	44277561	1995	1995	1995	1995	0
485	20230906	104900	44277561	1995	1990	1995	1990	1000
486	20230906	104800	42282786	1995	1995	1995	1995	1000
487	20230906	104700	40287786	1997	1995	1997	1995	99
488	20230906	104600	40090187	1996	1995	1996	1995	195
489	20230906	104500	39700976	1996	1983	1996	1983	6
490	20230906	104400	39689026	1997	1997	1997	1997	0
491	20230906	104300	39689026	1997	1997	1997	1997	0
492	20230906	104200	39689026	1997	1997	1997	1997	0
493	20230906	104100	39689026	1997	1997	1997	1997	1
494	20230906	104000	39687029	1983	1983	1983	1983	0
495	20230906	103900	39687029	1983	1983	1983	1983	0
496	20230906	103800	39687029	1983	1983	1983	1983	0
497	20230906	103700	39687029	1983	1983	1983	1983	0
498	20230906	103600	39687029	1983	1983	1983	1983	20
499	20230906	103500	39647369	1985	1985	1985	1985	0
500	20230906	103400	39647369	1985	1984	1985	1984	529
501	20230906	103300	38597804	1984	1984	1984	1984	0
502	20230906	103200	38597804	1984	1997	1998	1984	107
503	20230906	103100	38384137	1984	1984	1984	1984	9
504	20230906	103000	38366281	1983	1983	1983	1983	0
505	20230906	102900	38366281	1983	1983	1983	1983	1015
506	20230906	102800	36353536	1983	1983	1983	1983	0
507	20230906	102700	36353536	1983	1983	1983	1983	17
508	20230906	102600	36319825	1983	1983	1983	1983	0
509	20230906	102500	36319825	1983	1983	1983	1983	355
510	20230906	102400	35615860	1990	1990	1990	1990	484
511	20230906	102300	34652700	1990	1990	1990	1990	0
512	20230906	102200	34652700	1990	1990	1990	1990	124
513	20230906	102100	34405940	1990	1989	1990	1989	10
514	20230906	102000	34386049	1990	1990	1990	1990	0
515	20230906	101900	34386049	1990	1990	1990	1990	4
516	20230906	101800	34378089	1983	1983	1983	1983	14
517	20230906	101700	34350327	1983	1983	1983	1983	17
518	20230906	101600	34316616	1983	1983	1983	1983	20
519	20230906	101500	34276956	1983	1983	1983	1983	0
520	20230906	101400	34276956	1983	1983	1983	1983	0
521	20230906	101300	34276956	1983	1983	1983	1983	0
522	20230906	101200	34276956	1983	1983	1983	1983	0
523	20230906	101100	34276956	1983	1983	1983	1983	0
524	20230906	101000	34276956	1983	1984	1984	1983	1174
525	20230906	100900	31948813	1984	1984	1984	1984	0
526	20230906	100800	31948813	1984	1984	1984	1984	0
527	20230906	100700	31948813	1984	1984	1984	1984	221
528	20230906	100600	31510349	1983	1984	1984	1983	887
529	20230906	100500	29750602	1987	1987	1987	1987	1
530	20230906	100400	29748615	1986	1986	1986	1986	0
531	20230906	100300	29748615	1986	1986	1986	1986	0
532	20230906	100200	29748615	1986	1986	1986	1986	0
533	20230906	100100	29748615	1986	1986	1986	1986	0
534	20230906	100000	29748615	1986	1986	1986	1986	0
535	20230906	095900	29748615	1986	1985	1986	1985	68
536	20230906	095800	29613607	1984	1984	1984	1984	3
537	20230906	095700	29607655	1984	1984	1984	1984	0
538	20230906	095600	29607655	1984	1984	1984	1984	0
539	20230906	095500	29607655	1984	1990	1990	1984	122
540	20230906	095400	29365229	1990	1990	1990	1990	205
541	20230906	095300	28957279	1990	1990	1990	1990	17
542	20230906	095200	28923449	1990	1991	1991	1990	33
543	20230906	095100	28857751	1999	1999	1999	1984	801
544	20230906	095000	27264428	1998	1998	1998	1998	2
545	20230906	094900	27260432	1998	1998	1998	1998	200
546	20230906	094800	26860832	1998	1998	1998	1998	0
547	20230906	094700	26860832	1998	1998	1998	1998	0
548	20230906	094600	26860832	1998	1998	1998	1998	1
549	20230906	094500	26858834	1989	1989	1989	1989	0
550	20230906	094400	26858834	1989	1989	1989	1989	0
551	20230906	094300	26858834	1989	1989	1989	1989	0
552	20230906	094200	26858834	1989	1989	1989	1989	0
553	20230906	094100	26858834	1989	1992	1993	1989	2350
554	20230906	094000	22179185	1997	1997	1997	1997	0
555	20230906	093900	22179185	1997	1995	1997	1995	13
556	20230906	093800	22153247	1996	1996	1996	1996	0
557	20230906	093700	22153247	1996	1997	2000	1996	47
558	20230906	093600	22059422	1990	1990	1990	1990	17
559	20230906	093500	22025592	1996	1996	1996	1996	8
560	20230906	093400	22009624	1996	1990	1996	1990	6
561	20230906	093300	21997672	1990	1990	1990	1990	387
562	20230906	093200	21227542	1990	1990	1990	1990	150
563	20230906	093100	20929042	1990	1990	1990	1990	0
564	20230906	093000	20929042	1990	1990	1990	1990	217
565	20230906	092900	20497212	1990	1990	1990	1990	17
566	20230906	092800	20463382	1990	1990	1990	1990	0
567	20230906	092700	20463382	1990	1990	1990	1990	17
568	20230906	092600	20429552	1990	1990	1990	1990	17
569	20230906	092500	20395722	1990	1990	1990	1990	0
570	20230906	092400	20395722	1990	1991	1991	1990	33
571	20230906	092300	20330049	2000	2000	2000	2000	0
572	20230906	092200	20330049	2000	2000	2000	2000	100
573	20230906	092100	20130049	2000	2000	2000	2000	50
574	20230906	092000	20030049	2000	2000	2000	2000	0
575	20230906	091900	20030049	2000	2000	2000	2000	100
576	20230906	091800	19830049	2000	2000	2000	2000	0
577	20230906	091700	19830049	2000	2000	2000	2000	1
578	20230906	091600	19828049	2000	2000	2000	2000	0
579	20230906	091500	19828049	2000	2000	2000	2000	200
580	20230906	091400	19428049	2000	1987	2000	1987	1003
581	20230906	091300	17433763	1999	1997	1999	1997	164
582	20230906	091200	17106003	1996	1995	1996	1995	15
583	20230906	091100	17076073	1995	1995	1995	1995	1870
584	20230906	091000	13345423	1995	1995	1995	1995	0
585	20230906	090900	13345423	1995	1989	1995	1989	216
586	20230906	090800	12915465	1989	1989	1989	1989	0
587	20230906	090700	12915465	1989	1989	1989	1989	100
588	20230906	090600	12716565	1989	1989	1989	1989	0
589	20230906	090500	12716565	1989	1989	1989	1981	208
590	20230906	090400	12303151	1977	1977	1977	1977	35
591	20230906	090300	12233956	1977	1977	1977	1977	100
592	20230906	090200	12036256	1977	1976	1977	1975	48
593	20230906	090100	11941432	1977	1979	1981	1977	1312
594	20230906	090000	9342396	1981	1981	1981	1981	4716