KissMeData/046390/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191500	189266399	1980	1980	1980	1980	6117
3	20230919	191400	189266399	1980	1980	1980	1980	0
4	20230919	191300	189266399	1980	1980	1980	1980	0
5	20230919	191200	189266399	1980	1980	1980	1980	0
6	20230919	191100	189266399	1980	1980	1980	1980	0
7	20230919	191000	189266399	1980	1980	1980	1980	0
8	20230919	190900	189266399	1980	1980	1980	1980	0
9	20230919	190800	189266399	1980	1980	1980	1980	0
10	20230919	190700	189266399	1980	1980	1980	1980	0
11	20230919	190600	189266399	1980	1980	1980	1980	0
12	20230919	190500	189266399	1980	1980	1980	1980	0
13	20230919	190400	189266399	1980	1980	1980	1980	0
14	20230919	190300	189266399	1980	1980	1980	1980	0
15	20230919	190200	189266399	1980	1980	1980	1980	0
16	20230919	190100	189266399	1980	1980	1980	1980	0
17	20230919	190000	189266399	1980	1980	1980	1980	0
18	20230919	185900	189266399	1980	1980	1980	1980	0
19	20230919	185800	189266399	1980	1980	1980	1980	0
20	20230919	185700	189266399	1980	1980	1980	1980	0
21	20230919	185600	189266399	1980	1980	1980	1980	0
22	20230919	185500	189266399	1980	1980	1980	1980	0
23	20230919	185400	189266399	1980	1980	1980	1980	0
24	20230919	185300	189266399	1980	1980	1980	1980	0
25	20230919	185200	189266399	1980	1980	1980	1980	0
26	20230919	185100	189266399	1980	1980	1980	1980	0
27	20230919	185000	189266399	1980	1980	1980	1980	0
28	20230919	184900	189266399	1980	1980	1980	1980	0
29	20230919	184800	189266399	1980	1980	1980	1980	0
30	20230919	184700	189266399	1980	1980	1980	1980	0
31	20230919	184600	189266399	1980	1980	1980	1980	0
32	20230919	184500	189266399	1980	1980	1980	1980	6117
33	20230919	184400	189266399	1980	1980	1980	1980	0
34	20230919	184300	189266399	1980	1980	1980	1980	0
35	20230919	184200	189266399	1980	1980	1980	1980	0
36	20230919	184100	189266399	1980	1980	1980	1980	0
37	20230919	184000	189266399	1980	1980	1980	1980	0
38	20230919	183900	189266399	1980	1980	1980	1980	0
39	20230919	183800	189266399	1980	1980	1980	1980	0
40	20230919	183700	189266399	1980	1980	1980	1980	0
41	20230919	183600	189266399	1980	1980	1980	1980	0
42	20230919	183500	189266399	1980	1980	1980	1980	0
43	20230919	183400	189266399	1980	1980	1980	1980	0
44	20230919	183300	189266399	1980	1980	1980	1980	0
45	20230919	183200	189266399	1980	1980	1980	1980	0
46	20230919	183100	189266399	1980	1980	1980	1980	0
47	20230919	183000	189266399	1980	1980	1980	1980	0
48	20230919	182900	189266399	1980	1980	1980	1980	0
49	20230919	182800	189266399	1980	1980	1980	1980	0
50	20230919	182700	189266399	1980	1980	1980	1980	0
51	20230919	182600	189266399	1980	1980	1980	1980	0
52	20230919	182500	189266399	1980	1980	1980	1980	0
53	20230919	182400	189266399	1980	1980	1980	1980	0
54	20230919	182300	189266399	1980	1980	1980	1980	0
55	20230919	182200	189266399	1980	1980	1980	1980	0
56	20230919	182100	189266399	1980	1980	1980	1980	0
57	20230919	182000	189266399	1980	1980	1980	1980	0
58	20230919	181900	189266399	1980	1980	1980	1980	0
59	20230919	181800	189266399	1980	1980	1980	1980	0
60	20230919	181700	189266399	1980	1980	1980	1980	0
61	20230919	181600	189266399	1980	1980	1980	1980	0
62	20230919	181500	189266399	1980	1980	1980	1980	6117
63	20230919	181400	189266399	1980	1980	1980	1980	0
64	20230919	181300	189266399	1980	1980	1980	1980	0
65	20230919	181200	189266399	1980	1980	1980	1980	0
66	20230919	181100	189266399	1980	1980	1980	1980	0
67	20230919	181000	189266399	1980	1980	1980	1980	0
68	20230919	180900	189266399	1980	1980	1980	1980	0
69	20230919	180800	189266399	1980	1980	1980	1980	0
70	20230919	180700	189266399	1980	1980	1980	1980	0
71	20230919	180600	189266399	1980	1980	1980	1980	0
72	20230919	180500	189266399	1980	1980	1980	1980	0
73	20230919	180400	189266399	1980	1980	1980	1980	0
74	20230919	180300	189266399	1980	1980	1980	1980	0
75	20230919	180200	189266399	1980	1980	1980	1980	0
76	20230919	180100	189266399	1980	1980	1980	1980	0
77	20230919	180000	189266399	1980	1980	1980	1980	0
78	20230919	175900	189266399	1980	1980	1980	1980	0
79	20230919	175800	189266399	1980	1980	1980	1980	0
80	20230919	175700	189266399	1980	1980	1980	1980	0
81	20230919	175600	189266399	1980	1980	1980	1980	0
82	20230919	175500	189266399	1980	1980	1980	1980	0
83	20230919	175400	189266399	1980	1980	1980	1980	0
84	20230919	175300	189266399	1980	1980	1980	1980	0
85	20230919	175200	189266399	1980	1980	1980	1980	0
86	20230919	175100	189266399	1980	1980	1980	1980	0
87	20230919	175000	189266399	1980	1980	1980	1980	0
88	20230919	174900	189266399	1980	1980	1980	1980	0
89	20230919	174800	189266399	1980	1980	1980	1980	0
90	20230919	174700	189266399	1980	1980	1980	1980	0
91	20230919	174600	189266399	1980	1980	1980	1980	0
92	20230919	174500	189266399	1980	1980	1980	1980	6117
93	20230919	174400	189266399	1980	1980	1980	1980	0
94	20230919	174300	189266399	1980	1980	1980	1980	0
95	20230919	174200	189266399	1980	1980	1980	1980	0
96	20230919	174100	189266399	1980	1980	1980	1980	0
97	20230919	174000	189266399	1980	1980	1980	1980	0
98	20230919	173900	189266399	1980	1980	1980	1980	0
99	20230919	173800	189266399	1980	1980	1980	1980	0
100	20230919	173700	189266399	1980	1980	1980	1980	0
101	20230919	173600	189266399	1980	1980	1980	1980	0
102	20230919	173500	189266399	1980	1980	1980	1980	0
103	20230919	173400	189266399	1980	1980	1980	1980	0
104	20230919	173300	189266399	1980	1980	1980	1980	0
105	20230919	173200	189266399	1980	1980	1980	1980	0
106	20230919	173100	189266399	1980	1980	1980	1980	0
107	20230919	173000	189266399	1980	1980	1980	1980	0
108	20230919	172900	189266399	1980	1980	1980	1980	0
109	20230919	172800	189266399	1980	1980	1980	1980	0
110	20230919	172700	189266399	1980	1980	1980	1980	0
111	20230919	172600	189266399	1980	1980	1980	1980	0
112	20230919	172500	189266399	1980	1980	1980	1980	0
113	20230919	172400	189266399	1980	1980	1980	1980	0
114	20230919	172300	189266399	1980	1980	1980	1980	0
115	20230919	172200	189266399	1980	1980	1980	1980	0
116	20230919	172100	189266399	1980	1980	1980	1980	0
117	20230919	172000	189266399	1980	1980	1980	1980	0
118	20230919	171900	189266399	1980	1980	1980	1980	0
119	20230919	171800	189266399	1980	1980	1980	1980	0
120	20230919	171700	189266399	1980	1980	1980	1980	0
121	20230919	171600	189266399	1980	1980	1980	1980	0
122	20230919	171500	189266399	1980	1980	1980	1980	6117
123	20230919	171400	189266399	1980	1980	1980	1980	0
124	20230919	171300	189266399	1980	1980	1980	1980	0
125	20230919	171200	189266399	1980	1980	1980	1980	0
126	20230919	171100	189266399	1980	1980	1980	1980	0
127	20230919	171000	189266399	1980	1980	1980	1980	0
128	20230919	170900	189266399	1980	1980	1980	1980	0
129	20230919	170800	189266399	1980	1980	1980	1980	0
130	20230919	170700	189266399	1980	1980	1980	1980	0
131	20230919	170600	189266399	1980	1980	1980	1980	0
132	20230919	170500	189266399	1980	1980	1980	1980	0
133	20230919	170400	189266399	1980	1980	1980	1980	0
134	20230919	170300	189266399	1980	1980	1980	1980	0
135	20230919	170200	189266399	1980	1980	1980	1980	0
136	20230919	170100	189266399	1980	1980	1980	1980	0
137	20230919	170000	189266399	1980	1980	1980	1980	0
138	20230919	165900	189266399	1980	1980	1980	1980	0
139	20230919	165800	189266399	1980	1980	1980	1980	0
140	20230919	165700	189266399	1980	1980	1980	1980	0
141	20230919	165600	189266399	1980	1980	1980	1980	0
142	20230919	165500	189266399	1980	1980	1980	1980	0
143	20230919	165400	189266399	1980	1980	1980	1980	0
144	20230919	165300	189266399	1980	1980	1980	1980	0
145	20230919	165200	189266399	1980	1980	1980	1980	0
146	20230919	165100	189266399	1980	1980	1980	1980	0
147	20230919	165000	189266399	1980	1980	1980	1980	0
148	20230919	164900	189266399	1980	1980	1980	1980	0
149	20230919	164800	189266399	1980	1980	1980	1980	0
150	20230919	164700	189266399	1980	1980	1980	1980	0
151	20230919	164600	189266399	1980	1980	1980	1980	0
152	20230919	164500	189266399	1980	1980	1980	1980	6117
153	20230919	164400	189266399	1980	1980	1980	1980	0
154	20230919	164300	189266399	1980	1980	1980	1980	0
155	20230919	164200	189266399	1980	1980	1980	1980	0
156	20230919	164100	189266399	1980	1980	1980	1980	0
157	20230919	164000	189266399	1980	1980	1980	1980	0
158	20230919	163900	189266399	1980	1980	1980	1980	0
159	20230919	163800	189266399	1980	1980	1980	1980	0
160	20230919	163700	189266399	1980	1980	1980	1980	0
161	20230919	163600	189266399	1980	1980	1980	1980	0
162	20230919	163500	189266399	1980	1980	1980	1980	0
163	20230919	163400	189266399	1980	1980	1980	1980	0
164	20230919	163300	189266399	1980	1980	1980	1980	0
165	20230919	163200	189266399	1980	1980	1980	1980	0
166	20230919	163100	189266399	1980	1980	1980	1980	0
167	20230919	163000	189266399	1980	1980	1980	1980	0
168	20230919	162900	189266399	1980	1980	1980	1980	0
169	20230919	162800	189266399	1980	1980	1980	1980	0
170	20230919	162700	189266399	1980	1980	1980	1980	0
171	20230919	162600	189266399	1980	1980	1980	1980	0
172	20230919	162500	189266399	1980	1980	1980	1980	0
173	20230919	162400	189266399	1980	1980	1980	1980	0
174	20230919	162300	189266399	1980	1980	1980	1980	0
175	20230919	162200	189266399	1980	1980	1980	1980	0
176	20230919	162100	189266399	1980	1980	1980	1980	0
177	20230919	162000	189266399	1980	1980	1980	1980	0
178	20230919	161900	189266399	1980	1980	1980	1980	0
179	20230919	161800	189266399	1980	1980	1980	1980	0
180	20230919	161700	189266399	1980	1980	1980	1980	0
181	20230919	161600	189266399	1980	1980	1980	1980	0
182	20230919	161500	189266399	1980	1980	1980	1980	6117
183	20230919	161400	189266399	1980	1980	1980	1980	0
184	20230919	161300	189266399	1980	1980	1980	1980	0
185	20230919	161200	189266399	1980	1980	1980	1980	0
186	20230919	161100	189266399	1980	1980	1980	1980	0
187	20230919	161000	189266399	1980	1980	1980	1980	0
188	20230919	160900	189266399	1980	1980	1980	1980	0
189	20230919	160800	189266399	1980	1980	1980	1980	0
190	20230919	160700	189266399	1980	1980	1980	1980	0
191	20230919	160600	189266399	1980	1980	1980	1980	0
192	20230919	160500	189266399	1980	1980	1980	1980	0
193	20230919	160400	189266399	1980	1980	1980	1980	0
194	20230919	160300	189266399	1980	1980	1980	1980	0
195	20230919	160200	189266399	1980	1980	1980	1980	0
196	20230919	160100	189266399	1980	1980	1980	1980	0
197	20230919	160000	189266399	1980	1980	1980	1980	0
198	20230919	155900	189266399	1980	1980	1980	1980	0
199	20230919	155800	189266399	1980	1980	1980	1980	0
200	20230919	155700	189266399	1980	1980	1980	1980	0
201	20230919	155600	189266399	1980	1980	1980	1980	0
202	20230919	155500	189266399	1980	1980	1980	1980	0
203	20230919	155400	189266399	1980	1980	1980	1980	0
204	20230919	155300	189266399	1980	1980	1980	1980	0
205	20230919	155200	189266399	1980	1980	1980	1980	0
206	20230919	155100	189266399	1980	1980	1980	1980	0
207	20230919	155000	189266399	1980	1980	1980	1980	0
208	20230919	154900	189266399	1980	1980	1980	1980	0
209	20230919	154800	189266399	1980	1980	1980	1980	0
210	20230919	154700	189266399	1980	1980	1980	1980	0
211	20230919	154600	189266399	1980	1980	1980	1980	0
212	20230919	154500	189266399	1980	1980	1980	1980	6117
213	20230919	154400	189266399	1980	1980	1980	1980	0
214	20230919	154300	189266399	1980	1980	1980	1980	0
215	20230919	154200	189266399	1980	1980	1980	1980	0
216	20230919	154100	189266399	1980	1980	1980	1980	0
217	20230919	154000	189266399	1980	1980	1980	1980	0
218	20230919	153900	189266399	1980	1980	1980	1980	0
219	20230919	153800	189266399	1980	1980	1980	1980	0
220	20230919	153700	189266399	1980	1980	1980	1980	0
221	20230919	153600	189266399	1980	1980	1980	1980	0
222	20230919	153500	189266399	1980	1980	1980	1980	0
223	20230919	153400	189266399	1980	1980	1980	1980	0
224	20230919	153300	189266399	1980	1980	1980	1980	0
225	20230919	153200	189266399	1980	1980	1980	1980	0
226	20230919	153100	189266399	1980	1980	1980	1980	0
227	20230919	153000	189266399	1980	1980	1980	1980	6117
228	20230919	152900	177154739	1980	1980	1980	1980	0
229	20230919	152800	177154739	1980	1980	1980	1980	0
230	20230919	152700	177154739	1980	1980	1980	1980	0
231	20230919	152600	177154739	1980	1980	1980	1980	0
232	20230919	152500	177154739	1980	1980	1980	1980	0
233	20230919	152400	177154739	1980	1980	1980	1980	0
234	20230919	152300	177154739	1980	1980	1980	1980	0
235	20230919	152200	177154739	1980	1980	1980	1980	0
236	20230919	152100	177154739	1980	1980	1980	1980	0
237	20230919	152000	177154739	1980	1980	1980	1980	0
238	20230919	151900	177154739	1980	1980	1980	1980	2
239	20230919	151800	177150779	1980	1980	1980	1980	400
240	20230919	151700	176358779	1980	1980	1980	1980	0
241	20230919	151600	176358779	1980	1978	1980	1978	697
242	20230919	151500	174979841	1979	1979	1979	1979	3
243	20230919	151400	174973904	1979	1979	1979	1978	560
244	20230919	151300	173866164	1979	1979	1980	1979	503
245	20230919	151200	172870724	1979	1979	1979	1978	1277
246	20230919	151100	170344105	1979	1980	1980	1979	4
247	20230919	151000	170336187	1980	1979	1980	1979	73
248	20230919	150900	170191719	1980	1980	1980	1980	30
249	20230919	150800	170132319	1980	1980	1981	1979	1054
250	20230919	150700	168044505	1982	1980	1982	1980	21
251	20230919	150600	168002923	1983	1983	1983	1983	0
252	20230919	150500	168002923	1983	1983	1983	1983	2
253	20230919	150400	167998957	1983	1983	1983	1983	0
254	20230919	150300	167998957	1983	1983	1983	1983	12
255	20230919	150200	167975161	1983	1983	1983	1983	8
256	20230919	150100	167959297	1983	1983	1983	1978	102
257	20230919	150000	167757531	1983	1979	1983	1979	991
258	20230919	145900	165796338	1983	1983	1983	1983	2
259	20230919	145800	165792372	1984	1984	1984	1984	0
260	20230919	145700	165792372	1984	1984	1984	1984	0
261	20230919	145600	165792372	1984	1984	1984	1984	0
262	20230919	145500	165792372	1984	1984	1984	1984	0
263	20230919	145400	165792372	1984	1984	1984	1984	51
264	20230919	145300	165691188	1984	1980	1984	1980	40
265	20230919	145200	165611984	1979	1979	1979	1979	100
266	20230919	145100	165414084	1980	1980	1980	1980	1
267	20230919	145000	165412104	1980	1980	1980	1980	20
268	20230919	144900	165372504	1981	1979	1981	1979	11
269	20230919	144800	165350733	1981	1981	1981	1981	0
270	20230919	144700	165350733	1981	1981	1981	1981	33
271	20230919	144600	165285360	1981	1980	1981	1978	301
272	20230919	144500	164689972	1981	1981	1981	1981	2
273	20230919	144400	164686010	1979	1979	1979	1979	321
274	20230919	144300	164050751	1981	1981	1981	1981	0
275	20230919	144200	164050751	1981	1981	1981	1981	1
276	20230919	144100	164048770	1980	1981	1981	1980	271
277	20230919	144000	163512189	1982	1982	1982	1982	1
278	20230919	143900	163510207	1983	1983	1983	1983	0
279	20230919	143800	163510207	1983	1983	1983	1983	0
280	20230919	143700	163510207	1983	1983	1983	1983	0
281	20230919	143600	163510207	1983	1983	1983	1983	500
282	20230919	143500	162518707	1983	1983	1983	1980	808
283	20230919	143400	160918702	1984	1984	1984	1984	0
284	20230919	143300	160918702	1984	1984	1984	1984	0
285	20230919	143200	160918702	1984	1984	1984	1984	5
286	20230919	143100	160908782	1984	1984	1984	1984	5
287	20230919	143000	160898862	1985	1985	1985	1985	0
288	20230919	142900	160898862	1985	1985	1985	1985	0
289	20230919	142800	160898862	1985	1985	1985	1985	0
290	20230919	142700	160898862	1985	1985	1985	1985	1
291	20230919	142600	160896877	1981	1981	1985	1981	207
292	20230919	142500	160486806	1985	1985	1985	1985	0
293	20230919	142400	160486806	1985	1985	1985	1985	262
294	20230919	142300	159966736	1985	1985	1985	1985	0
295	20230919	142200	159966736	1985	1985	1985	1985	1
296	20230919	142100	159964751	1981	1982	1982	1981	800
297	20230919	142000	158379802	1986	1986	1986	1986	0
298	20230919	141900	158379802	1986	1986	1986	1986	1
299	20230919	141800	158377816	1982	1982	1982	1982	2
300	20230919	141700	158373852	1986	1982	1986	1982	3
301	20230919	141600	158367899	1982	1986	1986	1982	51
302	20230919	141500	158266617	1986	1986	1986	1986	0
303	20230919	141400	158266617	1986	1986	1986	1986	0
304	20230919	141300	158266617	1986	1986	1986	1986	0
305	20230919	141200	158266617	1986	1986	1986	1986	0
306	20230919	141100	158266617	1986	1986	1986	1986	0
307	20230919	141000	158266617	1986	1986	1986	1986	0
308	20230919	140900	158266617	1986	1986	1986	1986	0
309	20230919	140800	158266617	1986	1986	1986	1986	20
310	20230919	140700	158226897	1987	1987	1987	1987	0
311	20230919	140600	158226897	1987	1984	1987	1984	2
312	20230919	140500	158222926	1984	1985	1985	1984	2
313	20230919	140400	158218957	1985	1985	1985	1985	0
314	20230919	140300	158218957	1985	1985	1985	1985	0
315	20230919	140200	158218957	1985	1982	1985	1982	210
316	20230919	140100	157802431	1985	1985	1985	1985	0
317	20230919	140000	157802431	1985	1985	1985	1985	0
318	20230919	135900	157802431	1985	1985	1985	1985	0
319	20230919	135800	157802431	1985	1985	1985	1985	5
320	20230919	135700	157792506	1985	1985	1985	1985	50
321	20230919	135600	157693256	1985	1985	1985	1985	0
322	20230919	135500	157693256	1985	1985	1985	1985	0
323	20230919	135400	157693256	1985	1985	1985	1985	0
324	20230919	135300	157693256	1985	1985	1985	1985	0
325	20230919	135200	157693256	1985	1985	1985	1983	3
326	20230919	135100	157687303	1987	1986	1987	1986	27
327	20230919	135000	157633680	1986	1986	1986	1986	0
328	20230919	134900	157633680	1986	1986	1986	1986	0
329	20230919	134800	157633680	1986	1986	1986	1986	0
330	20230919	134700	157633680	1986	1986	1986	1986	0
331	20230919	134600	157633680	1986	1984	1986	1984	103
332	20230919	134500	157429128	1986	1986	1986	1986	287
333	20230919	134400	156859146	1986	1986	1986	1986	1
334	20230919	134300	156857160	1981	1981	1981	1981	110
335	20230919	134200	156639250	1986	1986	1986	1986	0
336	20230919	134100	156639250	1986	1986	1986	1986	0
337	20230919	134000	156639250	1986	1986	1986	1986	0
338	20230919	133900	156639250	1986	1986	1986	1986	1
339	20230919	133800	156637264	1986	1986	1986	1986	0
340	20230919	133700	156637264	1986	1983	1986	1983	231
341	20230919	133600	156179188	1983	1982	1984	1982	302
342	20230919	133500	155580621	1984	1985	1985	1983	161
343	20230919	133400	155261335	1980	1980	1980	1980	100
344	20230919	133300	155063335	1986	1986	1986	1986	30
345	20230919	133200	155003755	1986	1980	1986	1980	17
346	20230919	133100	154970060	1980	1980	1980	1980	10
347	20230919	133000	154950260	1980	1980	1980	1980	50
348	20230919	132900	154851260	1981	1981	1981	1981	10
349	20230919	132800	154831450	1984	1984	1984	1984	1
350	20230919	132700	154829466	1985	1985	1985	1980	543
351	20230919	132600	153754221	1987	1987	1987	1987	0
352	20230919	132500	153754221	1987	1987	1987	1987	0
353	20230919	132400	153754221	1987	1987	1987	1987	0
354	20230919	132300	153754221	1987	1987	1987	1987	0
355	20230919	132200	153754221	1987	1987	1987	1987	1
356	20230919	132100	153752234	1987	1987	1987	1987	0
357	20230919	132000	153752234	1987	1987	1987	1987	0
358	20230919	131900	153752234	1987	1987	1987	1987	1
359	20230919	131800	153750247	1979	1982	1982	1979	7000
360	20230919	131700	139894022	1987	1982	1987	1982	11
361	20230919	131600	139872215	1987	1987	1987	1987	51
362	20230919	131500	139770878	1987	1987	1987	1987	0
363	20230919	131400	139770878	1987	1987	1987	1987	0
364	20230919	131300	139770878	1987	1987	1987	1980	52
365	20230919	131200	139667904	1987	1987	1987	1987	1
366	20230919	131100	139665917	1987	1987	1987	1987	0
367	20230919	131000	139665917	1987	1987	1987	1987	0
368	20230919	130900	139665917	1987	1987	1987	1987	0
369	20230919	130800	139665917	1987	1987	1987	1987	0
370	20230919	130700	139665917	1987	1987	1987	1987	0
371	20230919	130600	139665917	1987	1987	1987	1987	0
372	20230919	130500	139665917	1987	1986	1987	1986	24
373	20230919	130400	139618252	1980	1985	1987	1980	653
374	20230919	130300	138323770	1987	1987	1987	1987	0
375	20230919	130200	138323770	1987	1987	1987	1987	1
376	20230919	130100	138321783	1984	1984	1984	1984	0
377	20230919	130000	138321783	1984	1985	1985	1984	13
378	20230919	125900	138295979	1987	1987	1987	1987	0
379	20230919	125800	138295979	1987	1987	1987	1985	19
380	20230919	125700	138258250	1987	1987	1987	1987	2
381	20230919	125600	138254276	1987	1987	1987	1987	1
382	20230919	125500	138252289	1985	1985	1985	1985	5
383	20230919	125400	138242364	1987	1984	1988	1984	3
384	20230919	125300	138236405	1988	1984	1988	1984	4
385	20230919	125200	138228465	1984	1984	1988	1984	34
386	20230919	125100	138160885	1984	1988	1988	1984	52
387	20230919	125000	138057513	1984	1984	1984	1984	1
388	20230919	124900	138055529	1989	1989	1989	1989	0
389	20230919	124800	138055529	1989	1985	1989	1984	43
390	20230919	124700	137970172	1989	1989	1989	1989	68
391	20230919	124600	137834920	1989	1989	1989	1989	0
392	20230919	124500	137834920	1989	1989	1989	1989	0
393	20230919	124400	137834920	1989	1989	1989	1989	0
394	20230919	124300	137834920	1989	1989	1989	1989	0
395	20230919	124200	137834920	1989	1989	1989	1989	50
396	20230919	124100	137735470	1989	1989	1989	1989	0
397	20230919	124000	137735470	1989	1989	1989	1989	0
398	20230919	123900	137735470	1989	1984	1989	1984	53
399	20230919	123800	137630298	1983	1983	1983	1983	1
400	20230919	123700	137628315	1989	1989	1989	1989	0
401	20230919	123600	137628315	1989	1989	1989	1989	0
402	20230919	123500	137628315	1989	1989	1989	1989	0
403	20230919	123400	137628315	1989	1989	1989	1989	0
404	20230919	123300	137628315	1989	1989	1989	1989	0
405	20230919	123200	137628315	1989	1989	1989	1989	0
406	20230919	123100	137628315	1989	1989	1989	1989	109
407	20230919	123000	137411514	1989	1985	1989	1984	55
408	20230919	122900	137302337	1985	1985	1985	1985	0
409	20230919	122800	137302337	1985	1985	1985	1985	0
410	20230919	122700	137302337	1985	1985	1985	1985	3
411	20230919	122600	137296382	1985	1985	1985	1985	0
412	20230919	122500	137296382	1985	1985	1985	1985	100
413	20230919	122400	137097882	1985	1984	1985	1984	65
414	20230919	122300	136968884	1985	1985	1985	1985	1
415	20230919	122200	136966899	1980	1980	1980	1980	238
416	20230919	122100	136495659	1980	1982	1982	1980	3556
417	20230919	122000	129454777	1980	1982	1982	1980	2001
418	20230919	121900	125491522	1982	1982	1982	1982	19
419	20230919	121800	125453864	1984	1984	1984	1984	1
420	20230919	121700	125451880	1982	1983	1983	1982	163
421	20230919	121600	125128666	1985	1985	1985	1985	1
422	20230919	121500	125126681	1984	1983	1984	1982	109
423	20230919	121400	124910535	1983	1991	1991	1983	320
424	20230919	121300	124275418	1985	1985	1985	1985	0
425	20230919	121200	124275418	1985	1989	1991	1985	39
426	20230919	121100	124197965	1986	1986	1986	1985	10
427	20230919	121000	124178108	1990	1990	1990	1986	25
428	20230919	120900	124128374	1990	1986	1990	1986	201
429	20230919	120800	123729184	1986	1986	1986	1986	1
430	20230919	120700	123727198	1986	1986	1986	1986	0
431	20230919	120600	123727198	1986	1986	1986	1986	0
432	20230919	120500	123727198	1986	1986	1986	1986	301
433	20230919	120400	123129412	1987	1987	1987	1987	0
434	20230919	120300	123129412	1987	1987	1987	1987	1
435	20230919	120200	123127425	1982	1982	1982	1982	5
436	20230919	120100	123117515	1988	1988	1988	1988	0
437	20230919	120000	123117515	1988	1982	1988	1982	101
438	20230919	115900	122917327	1989	1989	1989	1989	0
439	20230919	115800	122917327	1989	1990	1990	1988	4
440	20230919	115700	122909371	1990	1990	1990	1990	0
441	20230919	115600	122909371	1990	1990	1990	1990	0
442	20230919	115500	122909371	1990	1990	1990	1990	0
443	20230919	115400	122909371	1990	1990	1990	1990	0
444	20230919	115300	122909371	1990	1990	1990	1990	0
445	20230919	115200	122909371	1990	1990	1990	1990	0
446	20230919	115100	122909371	1990	1990	1990	1990	0
447	20230919	115000	122909371	1990	1990	1990	1990	0
448	20230919	114900	122909371	1990	1990	1990	1990	183
449	20230919	114800	122545201	1990	1981	1990	1981	3
450	20230919	114700	122539249	1990	1990	1990	1990	0
451	20230919	114600	122539249	1990	1990	1990	1990	70
452	20230919	114500	122399949	1991	1991	1991	1991	0
453	20230919	114400	122399949	1991	1991	1991	1991	0
454	20230919	114300	122399949	1991	1991	1991	1991	0
455	20230919	114200	122399949	1991	1987	1991	1987	120
456	20230919	114100	122161501	1987	1987	1987	1987	0
457	20230919	114000	122161501	1987	1987	1987	1987	1
458	20230919	113900	122159514	1981	1981	1981	1981	1
459	20230919	113800	122157533	1987	1987	1987	1987	0
460	20230919	113700	122157533	1987	1987	1987	1987	0
461	20230919	113600	122157533	1987	1986	1987	1986	61
462	20230919	113500	122036386	1988	1988	1988	1988	50
463	20230919	113400	121936986	1989	1989	1989	1979	37
464	20230919	113300	121863643	1990	1985	1990	1985	6000
465	20230919	113200	109939898	1985	1985	1985	1985	10
466	20230919	113100	109920048	1985	1985	1985	1985	0
467	20230919	113000	109920048	1985	1985	1985	1985	0
468	20230919	112900	109920048	1985	1985	1985	1985	0
469	20230919	112800	109920048	1985	1979	1985	1978	2428
470	20230919	112700	105115341	1985	1985	1985	1985	0
471	20230919	112600	105115341	1985	1979	1985	1979	128
472	20230919	112500	104862002	1979	1981	1981	1979	925
473	20230919	112400	103030379	1985	1985	1985	1985	0
474	20230919	112300	103030379	1985	1985	1985	1985	0
475	20230919	112200	103030379	1985	1985	1985	1985	1
476	20230919	112100	103028394	1981	1981	1981	1981	20
477	20230919	112000	102988774	1981	1981	1981	1981	0
478	20230919	111900	102988774	1981	1981	1981	1981	549
479	20230919	111800	101901205	1981	1981	1981	1981	0
480	20230919	111700	101901205	1981	1981	1981	1981	20
481	20230919	111600	101861585	1987	1980	1987	1980	5
482	20230919	111500	101851678	1987	1987	1987	1987	0
483	20230919	111400	101851678	1987	1986	1987	1986	7
484	20230919	111300	101837774	1987	1987	1987	1987	0
485	20230919	111200	101837774	1987	1980	1987	1980	118
486	20230919	111100	101603905	1982	1982	1982	1982	41
487	20230919	111000	101522643	1982	1982	1982	1982	1
488	20230919	110900	101520661	1982	1982	1982	1982	22
489	20230919	110800	101477057	1982	1982	1982	1982	5
490	20230919	110700	101467147	1982	1982	1982	1982	57
491	20230919	110600	101354173	1982	1982	1982	1982	10
492	20230919	110500	101334353	1982	1982	1982	1982	0
493	20230919	110400	101334353	1982	1982	1982	1982	0
494	20230919	110300	101334353	1982	1982	1982	1982	27
495	20230919	110200	101280839	1982	1982	1982	1982	0
496	20230919	110100	101280839	1982	1982	1982	1982	4
497	20230919	110000	101272911	1982	1982	1982	1982	1
498	20230919	105900	101270929	1982	1982	1982	1982	0
499	20230919	105800	101270929	1982	1982	1982	1982	5
500	20230919	105700	101261019	1982	1980	1982	1980	68
501	20230919	105600	101126377	1981	1981	1981	1981	73
502	20230919	105500	100981764	1982	1982	1982	1982	0
503	20230919	105400	100981764	1982	1982	1982	1982	0
504	20230919	105300	100981764	1982	1982	1982	1982	1
505	20230919	105200	100979782	1982	1982	1982	1982	18
506	20230919	105100	100944106	1982	1982	1982	1982	157
507	20230919	105000	100632932	1982	1982	1982	1982	30
508	20230919	104900	100573472	1982	1982	1982	1982	5
509	20230919	104800	100563562	1982	1982	1982	1982	0
510	20230919	104700	100563562	1982	1981	1982	1981	29
511	20230919	104600	100506109	1980	1980	1980	1980	10
512	20230919	104500	100486309	1980	1980	1980	1980	40
513	20230919	104400	100407109	1982	1982	1982	1982	1
514	20230919	104300	100405127	1981	1981	1981	1981	59
515	20230919	104200	100288248	1981	1981	1981	1981	0
516	20230919	104100	100288248	1981	1979	1981	1979	31
517	20230919	104000	100226897	1979	1979	1979	1979	134
518	20230919	103900	99961711	1981	1981	1981	1981	1
519	20230919	103800	99959730	1979	1980	1980	1979	15
520	20230919	103700	99930044	1981	1977	1981	1977	12
521	20230919	103600	99906314	1978	1978	1978	1978	16
522	20230919	103500	99874666	1979	1980	1980	1979	20
523	20230919	103400	99835076	1980	1980	1980	1980	0
524	20230919	103300	99835076	1980	1980	1980	1980	0
525	20230919	103200	99835076	1980	1980	1980	1980	0
526	20230919	103100	99835076	1980	1980	1980	1980	0
527	20230919	103000	99835076	1980	1980	1980	1980	0
528	20230919	102900	99835076	1980	1976	1980	1976	60
529	20230919	102800	99716512	1980	1980	1980	1980	0
530	20230919	102700	99716512	1980	1980	1980	1980	2
531	20230919	102600	99712552	1981	1979	1981	1979	25
532	20230919	102500	99663075	1980	1980	1980	1980	100
533	20230919	102400	99465075	1980	1980	1980	1980	2
534	20230919	102300	99461115	1976	1980	1980	1976	670
535	20230919	102200	98137191	1981	1976	1981	1976	22
536	20230919	102100	98093714	1981	1980	1981	1980	2
537	20230919	102000	98089753	1980	1980	1980	1980	1
538	20230919	101900	98087773	1980	1980	1980	1980	1
539	20230919	101800	98085793	1981	1982	1982	1981	12
540	20230919	101700	98062019	1983	1983	1983	1983	101
541	20230919	101600	97861736	1984	1984	1984	1984	5
542	20230919	101500	97851816	1976	1979	1985	1976	251
543	20230919	101400	97355561	1980	1986	1986	1980	53
544	20230919	101300	97250315	1987	1985	1987	1985	15
545	20230919	101200	97220536	1985	1985	1985	1985	0
546	20230919	101100	97220536	1985	1985	1985	1985	2
547	20230919	101000	97216566	1987	1981	1987	1981	402
548	20230919	100900	96417825	1987	1985	1987	1984	18
549	20230919	100800	96382105	1980	1984	1987	1980	193
550	20230919	100700	95999633	1984	1985	1986	1984	266
551	20230919	100600	95471684	1980	1985	1985	1977	477
552	20230919	100500	94528361	1985	1985	1985	1985	0
553	20230919	100400	94528361	1985	1981	1985	1981	27
554	20230919	100300	94474870	1980	1986	1986	1980	542
555	20230919	100200	93399072	1986	1985	1986	1985	32
556	20230919	100100	93335542	1986	1977	1987	1977	353
557	20230919	100000	92637531	1977	1976	1977	1976	257
558	20230919	095900	92129488	1977	1977	1977	1977	1
559	20230919	095800	92127511	1975	1975	1975	1975	59
560	20230919	095700	92010986	1975	1975	1975	1975	230
561	20230919	095600	91556736	1975	1974	1975	1974	42
562	20230919	095500	91473792	1975	1974	1975	1974	82
563	20230919	095400	91311860	1974	1974	1974	1974	1
564	20230919	095300	91309886	1973	1974	1974	1973	439
565	20230919	095200	90443734	1974	1974	1974	1974	106
566	20230919	095100	90234490	1974	1974	1974	1974	54
567	20230919	095000	90127894	1974	1973	1975	1973	320
568	20230919	094900	89496314	1973	1977	1977	1973	3658
569	20230919	094800	82271111	1977	1977	1977	1977	339
570	20230919	094700	81600908	1978	1979	1979	1977	52
571	20230919	094600	81498022	1979	1979	1979	1979	22
572	20230919	094500	81454484	1977	1983	1983	1976	4706
573	20230919	094400	72135103	1983	1984	1984	1983	56
574	20230919	094300	72024004	1987	1985	1987	1985	19
575	20230919	094200	71986287	1987	1986	1987	1986	105
576	20230919	094100	71777756	1985	1986	1986	1985	150
577	20230919	094000	71479906	1986	1987	1987	1986	120
578	20230919	093900	71241535	1987	1985	1987	1983	187
579	20230919	093800	70870532	1987	1987	1987	1987	0
580	20230919	093700	70870532	1987	1982	1987	1982	522
581	20230919	093600	69835853	1982	1982	1982	1982	81
582	20230919	093500	69675311	1987	1989	1990	1982	42
583	20230919	093400	69591979	1985	1985	1990	1985	304
584	20230919	093300	68988534	1985	1984	1985	1981	1247
585	20230919	093200	66516909	1985	1988	1988	1984	2111
586	20230919	093100	62327635	1988	1991	1991	1988	120
587	20230919	093000	62089033	1989	1990	1991	1989	150
588	20230919	092900	61790650	1990	1991	1991	1988	20698
589	20230919	092800	20602449	1992	1990	1992	1990	1380
590	20230919	092700	17856244	1990	1993	1993	1990	2358
591	20230919	092600	13162948	1993	1993	1993	1992	163
592	20230919	092500	12838159	1993	1993	1993	1992	385
593	20230919	092400	12071138	1994	2005	2005	1994	132
594	20230919	092300	11807775	2005	2005	2005	2005	2
595	20230919	092200	11803765	2005	1995	2005	1995	58
596	20230919	092100	11687635	1995	1995	1995	1995	6
597	20230919	092000	11675665	1993	1993	1993	1993	105
598	20230919	091900	11466400	1995	1995	1995	1995	1
599	20230919	091800	11464405	1992	1995	1995	1992	678
600	20230919	091700	10113817	2000	2000	2000	2000	45
601	20230919	091600	10023817	1992	1992	1992	1992	1
602	20230919	091500	10021825	2000	2005	2005	1994	1387
603	20230919	091400	7247845	2010	2010	2010	2010	2
604	20230919	091300	7243825	2010	2010	2010	2010	230
605	20230919	091200	6781525	2010	2010	2010	2010	0
606	20230919	091100	6781525	2010	2010	2010	2010	200
607	20230919	091000	6379525	2010	2010	2010	2010	0
608	20230919	090900	6379525	2010	2010	2010	2010	0
609	20230919	090800	6379525	2010	2015	2015	2010	53
610	20230919	090700	6272990	2015	2015	2015	2010	91
611	20230919	090600	6090065	2015	2015	2015	2015	20
612	20230919	090500	6049765	2015	2020	2020	2015	46
613	20230919	090400	5956945	2015	2015	2015	2015	2
614	20230919	090300	5952915	2015	2015	2015	2015	0
615	20230919	090200	5952915	2015	2015	2015	2015	5
616	20230919	090100	5942840	2020	2020	2020	2020	0
617	20230919	090000	5942840	2020	2020	2020	2020	1443