KissMeData/452670/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205600	486962000	1968	1968	1968	1968	4421
3	20230919	205500	486962000	1968	1968	1968	1968	0
4	20230919	205400	486962000	1968	1968	1968	1968	0
5	20230919	205300	486962000	1968	1968	1968	1968	0
6	20230919	205200	486962000	1968	1968	1968	1968	0
7	20230919	205100	486962000	1968	1968	1968	1968	0
8	20230919	205000	486962000	1968	1968	1968	1968	0
9	20230919	204900	486962000	1968	1968	1968	1968	0
10	20230919	204800	486962000	1968	1968	1968	1968	0
11	20230919	204700	486962000	1968	1968	1968	1968	0
12	20230919	204600	486962000	1968	1968	1968	1968	0
13	20230919	204500	486962000	1968	1968	1968	1968	0
14	20230919	204400	486962000	1968	1968	1968	1968	0
15	20230919	204300	486962000	1968	1968	1968	1968	0
16	20230919	204200	486962000	1968	1968	1968	1968	0
17	20230919	204100	486962000	1968	1968	1968	1968	0
18	20230919	204000	486962000	1968	1968	1968	1968	0
19	20230919	203900	486962000	1968	1968	1968	1968	0
20	20230919	203800	486962000	1968	1968	1968	1968	0
21	20230919	203700	486962000	1968	1968	1968	1968	0
22	20230919	203600	486962000	1968	1968	1968	1968	0
23	20230919	203500	486962000	1968	1968	1968	1968	0
24	20230919	203400	486962000	1968	1968	1968	1968	0
25	20230919	203300	486962000	1968	1968	1968	1968	0
26	20230919	203200	486962000	1968	1968	1968	1968	0
27	20230919	203100	486962000	1968	1968	1968	1968	0
28	20230919	203000	486962000	1968	1968	1968	1968	0
29	20230919	202900	486962000	1968	1968	1968	1968	0
30	20230919	202800	486962000	1968	1968	1968	1968	0
31	20230919	202700	486962000	1968	1968	1968	1968	0
32	20230919	202600	486962000	1968	1968	1968	1968	4421
33	20230919	202500	486962000	1968	1968	1968	1968	0
34	20230919	202400	486962000	1968	1968	1968	1968	0
35	20230919	202300	486962000	1968	1968	1968	1968	0
36	20230919	202200	486962000	1968	1968	1968	1968	0
37	20230919	202100	486962000	1968	1968	1968	1968	0
38	20230919	202000	486962000	1968	1968	1968	1968	0
39	20230919	201900	486962000	1968	1968	1968	1968	0
40	20230919	201800	486962000	1968	1968	1968	1968	0
41	20230919	201700	486962000	1968	1968	1968	1968	0
42	20230919	201600	486962000	1968	1968	1968	1968	0
43	20230919	201500	486962000	1968	1968	1968	1968	0
44	20230919	201400	486962000	1968	1968	1968	1968	0
45	20230919	201300	486962000	1968	1968	1968	1968	0
46	20230919	201200	486962000	1968	1968	1968	1968	0
47	20230919	201100	486962000	1968	1968	1968	1968	0
48	20230919	201000	486962000	1968	1968	1968	1968	0
49	20230919	200900	486962000	1968	1968	1968	1968	0
50	20230919	200800	486962000	1968	1968	1968	1968	0
51	20230919	200700	486962000	1968	1968	1968	1968	0
52	20230919	200600	486962000	1968	1968	1968	1968	0
53	20230919	200500	486962000	1968	1968	1968	1968	0
54	20230919	200400	486962000	1968	1968	1968	1968	0
55	20230919	200300	486962000	1968	1968	1968	1968	0
56	20230919	200200	486962000	1968	1968	1968	1968	0
57	20230919	200100	486962000	1968	1968	1968	1968	0
58	20230919	200000	486962000	1968	1968	1968	1968	0
59	20230919	195900	486962000	1968	1968	1968	1968	0
60	20230919	195800	486962000	1968	1968	1968	1968	0
61	20230919	195700	486962000	1968	1968	1968	1968	0
62	20230919	195600	486962000	1968	1968	1968	1968	4421
63	20230919	195500	486962000	1968	1968	1968	1968	0
64	20230919	195400	486962000	1968	1968	1968	1968	0
65	20230919	195300	486962000	1968	1968	1968	1968	0
66	20230919	195200	486962000	1968	1968	1968	1968	0
67	20230919	195100	486962000	1968	1968	1968	1968	0
68	20230919	195000	486962000	1968	1968	1968	1968	0
69	20230919	194900	486962000	1968	1968	1968	1968	0
70	20230919	194800	486962000	1968	1968	1968	1968	0
71	20230919	194700	486962000	1968	1968	1968	1968	0
72	20230919	194600	486962000	1968	1968	1968	1968	0
73	20230919	194500	486962000	1968	1968	1968	1968	0
74	20230919	194400	486962000	1968	1968	1968	1968	0
75	20230919	194300	486962000	1968	1968	1968	1968	0
76	20230919	194200	486962000	1968	1968	1968	1968	0
77	20230919	194100	486962000	1968	1968	1968	1968	0
78	20230919	194000	486962000	1968	1968	1968	1968	0
79	20230919	193900	486962000	1968	1968	1968	1968	0
80	20230919	193800	486962000	1968	1968	1968	1968	0
81	20230919	193700	486962000	1968	1968	1968	1968	0
82	20230919	193600	486962000	1968	1968	1968	1968	0
83	20230919	193500	486962000	1968	1968	1968	1968	0
84	20230919	193400	486962000	1968	1968	1968	1968	0
85	20230919	193300	486962000	1968	1968	1968	1968	0
86	20230919	193200	486962000	1968	1968	1968	1968	0
87	20230919	193100	486962000	1968	1968	1968	1968	0
88	20230919	193000	486962000	1968	1968	1968	1968	0
89	20230919	192900	486962000	1968	1968	1968	1968	0
90	20230919	192800	486962000	1968	1968	1968	1968	0
91	20230919	192700	486962000	1968	1968	1968	1968	0
92	20230919	192600	486962000	1968	1968	1968	1968	4421
93	20230919	192500	486962000	1968	1968	1968	1968	0
94	20230919	192400	486962000	1968	1968	1968	1968	0
95	20230919	192300	486962000	1968	1968	1968	1968	0
96	20230919	192200	486962000	1968	1968	1968	1968	0
97	20230919	192100	486962000	1968	1968	1968	1968	0
98	20230919	192000	486962000	1968	1968	1968	1968	0
99	20230919	191900	486962000	1968	1968	1968	1968	0
100	20230919	191800	486962000	1968	1968	1968	1968	0
101	20230919	191700	486962000	1968	1968	1968	1968	0
102	20230919	191600	486962000	1968	1968	1968	1968	0
103	20230919	191500	486962000	1968	1968	1968	1968	0
104	20230919	191400	486962000	1968	1968	1968	1968	0
105	20230919	191300	486962000	1968	1968	1968	1968	0
106	20230919	191200	486962000	1968	1968	1968	1968	0
107	20230919	191100	486962000	1968	1968	1968	1968	0
108	20230919	191000	486962000	1968	1968	1968	1968	0
109	20230919	190900	486962000	1968	1968	1968	1968	0
110	20230919	190800	486962000	1968	1968	1968	1968	0
111	20230919	190700	486962000	1968	1968	1968	1968	0
112	20230919	190600	486962000	1968	1968	1968	1968	0
113	20230919	190500	486962000	1968	1968	1968	1968	0
114	20230919	190400	486962000	1968	1968	1968	1968	0
115	20230919	190300	486962000	1968	1968	1968	1968	0
116	20230919	190200	486962000	1968	1968	1968	1968	0
117	20230919	190100	486962000	1968	1968	1968	1968	0
118	20230919	190000	486962000	1968	1968	1968	1968	0
119	20230919	185900	486962000	1968	1968	1968	1968	0
120	20230919	185800	486962000	1968	1968	1968	1968	0
121	20230919	185700	486962000	1968	1968	1968	1968	0
122	20230919	185600	486962000	1968	1968	1968	1968	4421
123	20230919	185500	486962000	1968	1968	1968	1968	0
124	20230919	185400	486962000	1968	1968	1968	1968	0
125	20230919	185300	486962000	1968	1968	1968	1968	0
126	20230919	185200	486962000	1968	1968	1968	1968	0
127	20230919	185100	486962000	1968	1968	1968	1968	0
128	20230919	185000	486962000	1968	1968	1968	1968	0
129	20230919	184900	486962000	1968	1968	1968	1968	0
130	20230919	184800	486962000	1968	1968	1968	1968	0
131	20230919	184700	486962000	1968	1968	1968	1968	0
132	20230919	184600	486962000	1968	1968	1968	1968	0
133	20230919	184500	486962000	1968	1968	1968	1968	0
134	20230919	184400	486962000	1968	1968	1968	1968	0
135	20230919	184300	486962000	1968	1968	1968	1968	0
136	20230919	184200	486962000	1968	1968	1968	1968	0
137	20230919	184100	486962000	1968	1968	1968	1968	0
138	20230919	184000	486962000	1968	1968	1968	1968	0
139	20230919	183900	486962000	1968	1968	1968	1968	0
140	20230919	183800	486962000	1968	1968	1968	1968	0
141	20230919	183700	486962000	1968	1968	1968	1968	0
142	20230919	183600	486962000	1968	1968	1968	1968	0
143	20230919	183500	486962000	1968	1968	1968	1968	0
144	20230919	183400	486962000	1968	1968	1968	1968	0
145	20230919	183300	486962000	1968	1968	1968	1968	0
146	20230919	183200	486962000	1968	1968	1968	1968	0
147	20230919	183100	486962000	1968	1968	1968	1968	0
148	20230919	183000	486962000	1968	1968	1968	1968	0
149	20230919	182900	486962000	1968	1968	1968	1968	0
150	20230919	182800	486962000	1968	1968	1968	1968	0
151	20230919	182700	486962000	1968	1968	1968	1968	0
152	20230919	182600	486962000	1968	1968	1968	1968	4421
153	20230919	182500	486962000	1968	1968	1968	1968	0
154	20230919	182400	486962000	1968	1968	1968	1968	0
155	20230919	182300	486962000	1968	1968	1968	1968	0
156	20230919	182200	486962000	1968	1968	1968	1968	0
157	20230919	182100	486962000	1968	1968	1968	1968	0
158	20230919	182000	486962000	1968	1968	1968	1968	0
159	20230919	181900	486962000	1968	1968	1968	1968	0
160	20230919	181800	486962000	1968	1968	1968	1968	0
161	20230919	181700	486962000	1968	1968	1968	1968	0
162	20230919	181600	486962000	1968	1968	1968	1968	0
163	20230919	181500	486962000	1968	1968	1968	1968	0
164	20230919	181400	486962000	1968	1968	1968	1968	0
165	20230919	181300	486962000	1968	1968	1968	1968	0
166	20230919	181200	486962000	1968	1968	1968	1968	0
167	20230919	181100	486962000	1968	1968	1968	1968	0
168	20230919	181000	486962000	1968	1968	1968	1968	0
169	20230919	180900	486962000	1968	1968	1968	1968	0
170	20230919	180800	486962000	1968	1968	1968	1968	0
171	20230919	180700	486962000	1968	1968	1968	1968	0
172	20230919	180600	486962000	1968	1968	1968	1968	0
173	20230919	180500	486962000	1968	1968	1968	1968	0
174	20230919	180400	486962000	1968	1968	1968	1968	0
175	20230919	180300	486962000	1968	1968	1968	1968	0
176	20230919	180200	486962000	1968	1968	1968	1968	0
177	20230919	180100	486962000	1968	1968	1968	1968	0
178	20230919	180000	486962000	1968	1968	1968	1968	0
179	20230919	175900	486962000	1968	1968	1968	1968	0
180	20230919	175800	486962000	1968	1968	1968	1968	0
181	20230919	175700	486962000	1968	1968	1968	1968	0
182	20230919	175600	486962000	1968	1968	1968	1968	4421
183	20230919	175500	486962000	1968	1968	1968	1968	0
184	20230919	175400	486962000	1968	1968	1968	1968	0
185	20230919	175300	486962000	1968	1968	1968	1968	0
186	20230919	175200	486962000	1968	1968	1968	1968	0
187	20230919	175100	486962000	1968	1968	1968	1968	0
188	20230919	175000	486962000	1968	1968	1968	1968	0
189	20230919	174900	486962000	1968	1968	1968	1968	0
190	20230919	174800	486962000	1968	1968	1968	1968	0
191	20230919	174700	486962000	1968	1968	1968	1968	0
192	20230919	174600	486962000	1968	1968	1968	1968	0
193	20230919	174500	486962000	1968	1968	1968	1968	0
194	20230919	174400	486962000	1968	1968	1968	1968	0
195	20230919	174300	486962000	1968	1968	1968	1968	0
196	20230919	174200	486962000	1968	1968	1968	1968	0
197	20230919	174100	486962000	1968	1968	1968	1968	0
198	20230919	174000	486962000	1968	1968	1968	1968	0
199	20230919	173900	486962000	1968	1968	1968	1968	0
200	20230919	173800	486962000	1968	1968	1968	1968	0
201	20230919	173700	486962000	1968	1968	1968	1968	0
202	20230919	173600	486962000	1968	1968	1968	1968	0
203	20230919	173500	486962000	1968	1968	1968	1968	0
204	20230919	173400	486962000	1968	1968	1968	1968	0
205	20230919	173300	486962000	1968	1968	1968	1968	0
206	20230919	173200	486962000	1968	1968	1968	1968	0
207	20230919	173100	486962000	1968	1968	1968	1968	0
208	20230919	173000	486962000	1968	1968	1968	1968	0
209	20230919	172900	486962000	1968	1968	1968	1968	0
210	20230919	172800	486962000	1968	1968	1968	1968	0
211	20230919	172700	486962000	1968	1968	1968	1968	0
212	20230919	172600	486962000	1968	1968	1968	1968	4421
213	20230919	172500	486962000	1968	1968	1968	1968	0
214	20230919	172400	486962000	1968	1968	1968	1968	0
215	20230919	172300	486962000	1968	1968	1968	1968	0
216	20230919	172200	486962000	1968	1968	1968	1968	0
217	20230919	172100	486962000	1968	1968	1968	1968	0
218	20230919	172000	486962000	1968	1968	1968	1968	0
219	20230919	171900	486962000	1968	1968	1968	1968	0
220	20230919	171800	486962000	1968	1968	1968	1968	0
221	20230919	171700	486962000	1968	1968	1968	1968	0
222	20230919	171600	486962000	1968	1968	1968	1968	0
223	20230919	171500	486962000	1968	1968	1968	1968	0
224	20230919	171400	486962000	1968	1968	1968	1968	0
225	20230919	171300	486962000	1968	1968	1968	1968	0
226	20230919	171200	486962000	1968	1968	1968	1968	0
227	20230919	171100	486962000	1968	1968	1968	1968	0
228	20230919	171000	486962000	1968	1968	1968	1968	0
229	20230919	170900	486962000	1968	1968	1968	1968	0
230	20230919	170800	486962000	1968	1968	1968	1968	0
231	20230919	170700	486962000	1968	1968	1968	1968	0
232	20230919	170600	486962000	1968	1968	1968	1968	0
233	20230919	170500	486962000	1968	1968	1968	1968	0
234	20230919	170400	486962000	1968	1968	1968	1968	0
235	20230919	170300	486962000	1968	1968	1968	1968	0
236	20230919	170200	486962000	1968	1968	1968	1968	0
237	20230919	170100	486962000	1968	1968	1968	1968	0
238	20230919	170000	486962000	1968	1968	1968	1968	0
239	20230919	165900	486962000	1968	1968	1968	1968	0
240	20230919	165800	486962000	1968	1968	1968	1968	0
241	20230919	165700	486962000	1968	1968	1968	1968	0
242	20230919	165600	486962000	1968	1968	1968	1968	4421
243	20230919	165500	486962000	1968	1968	1968	1968	0
244	20230919	165400	486962000	1968	1968	1968	1968	0
245	20230919	165300	486962000	1968	1968	1968	1968	0
246	20230919	165200	486962000	1968	1968	1968	1968	0
247	20230919	165100	486962000	1968	1968	1968	1968	0
248	20230919	165000	486962000	1968	1968	1968	1968	0
249	20230919	164900	486962000	1968	1968	1968	1968	0
250	20230919	164800	486962000	1968	1968	1968	1968	0
251	20230919	164700	486962000	1968	1968	1968	1968	0
252	20230919	164600	486962000	1968	1968	1968	1968	0
253	20230919	164500	486962000	1968	1968	1968	1968	0
254	20230919	164400	486962000	1968	1968	1968	1968	0
255	20230919	164300	486962000	1968	1968	1968	1968	0
256	20230919	164200	486962000	1968	1968	1968	1968	0
257	20230919	164100	486962000	1968	1968	1968	1968	0
258	20230919	164000	486962000	1968	1968	1968	1968	0
259	20230919	163900	486962000	1968	1968	1968	1968	0
260	20230919	163800	486962000	1968	1968	1968	1968	0
261	20230919	163700	486962000	1968	1968	1968	1968	0
262	20230919	163600	486962000	1968	1968	1968	1968	0
263	20230919	163500	486962000	1968	1968	1968	1968	0
264	20230919	163400	486962000	1968	1968	1968	1968	0
265	20230919	163300	486962000	1968	1968	1968	1968	0
266	20230919	163200	486962000	1968	1968	1968	1968	0
267	20230919	163100	486962000	1968	1968	1968	1968	0
268	20230919	163000	486962000	1968	1968	1968	1968	0
269	20230919	162900	486962000	1968	1968	1968	1968	0
270	20230919	162800	486962000	1968	1968	1968	1968	0
271	20230919	162700	486962000	1968	1968	1968	1968	0
272	20230919	162600	486962000	1968	1968	1968	1968	4421
273	20230919	162500	486962000	1968	1968	1968	1968	0
274	20230919	162400	486962000	1968	1968	1968	1968	0
275	20230919	162300	486962000	1968	1968	1968	1968	0
276	20230919	162200	486962000	1968	1968	1968	1968	0
277	20230919	162100	486962000	1968	1968	1968	1968	0
278	20230919	162000	486962000	1968	1968	1968	1968	0
279	20230919	161900	486962000	1968	1968	1968	1968	0
280	20230919	161800	486962000	1968	1968	1968	1968	0
281	20230919	161700	486962000	1968	1968	1968	1968	0
282	20230919	161600	486962000	1968	1968	1968	1968	0
283	20230919	161500	486962000	1968	1968	1968	1968	0
284	20230919	161400	486962000	1968	1968	1968	1968	0
285	20230919	161300	486962000	1968	1968	1968	1968	0
286	20230919	161200	486962000	1968	1968	1968	1968	0
287	20230919	161100	486962000	1968	1968	1968	1968	0
288	20230919	161000	486962000	1968	1968	1968	1968	0
289	20230919	160900	486962000	1968	1968	1968	1968	0
290	20230919	160800	486962000	1968	1968	1968	1968	0
291	20230919	160700	486962000	1968	1968	1968	1968	0
292	20230919	160600	486962000	1968	1968	1968	1968	0
293	20230919	160500	486962000	1968	1968	1968	1968	0
294	20230919	160400	486962000	1968	1968	1968	1968	0
295	20230919	160300	486962000	1968	1968	1968	1968	0
296	20230919	160200	486962000	1968	1968	1968	1968	0
297	20230919	160100	486962000	1968	1968	1968	1968	0
298	20230919	160000	486962000	1968	1968	1968	1968	0
299	20230919	155900	486962000	1968	1968	1968	1968	0
300	20230919	155800	486962000	1968	1968	1968	1968	0
301	20230919	155700	486962000	1968	1968	1968	1968	0
302	20230919	155600	486962000	1968	1968	1968	1968	4421
303	20230919	155500	486962000	1968	1968	1968	1968	0
304	20230919	155400	486962000	1968	1968	1968	1968	0
305	20230919	155300	486962000	1968	1968	1968	1968	0
306	20230919	155200	486962000	1968	1968	1968	1968	0
307	20230919	155100	486962000	1968	1968	1968	1968	0
308	20230919	155000	486962000	1968	1968	1968	1968	0
309	20230919	154900	486962000	1968	1968	1968	1968	0
310	20230919	154800	486962000	1968	1968	1968	1968	0
311	20230919	154700	486962000	1968	1968	1968	1968	0
312	20230919	154600	486962000	1968	1968	1968	1968	0
313	20230919	154500	486962000	1968	1968	1968	1968	0
314	20230919	154400	486962000	1968	1968	1968	1968	0
315	20230919	154300	486962000	1968	1968	1968	1968	0
316	20230919	154200	486962000	1968	1968	1968	1968	0
317	20230919	154100	486962000	1968	1968	1968	1968	0
318	20230919	154000	486962000	1968	1968	1968	1968	0
319	20230919	153900	486962000	1968	1968	1968	1968	0
320	20230919	153800	486962000	1968	1968	1968	1968	0
321	20230919	153700	486962000	1968	1968	1968	1968	0
322	20230919	153600	486962000	1968	1968	1968	1968	0
323	20230919	153500	486962000	1968	1968	1968	1968	0
324	20230919	153400	486962000	1968	1968	1968	1968	0
325	20230919	153300	486962000	1968	1968	1968	1968	0
326	20230919	153200	486962000	1968	1968	1968	1968	0
327	20230919	153100	486962000	1968	1968	1968	1968	0
328	20230919	153000	486962000	1968	1968	1968	1968	4421
329	20230919	152900	478261472	1970	1970	1970	1970	0
330	20230919	152800	478261472	1970	1970	1970	1970	0
331	20230919	152700	478261472	1970	1970	1970	1970	0
332	20230919	152600	478261472	1970	1970	1970	1970	0
333	20230919	152500	478261472	1970	1970	1970	1970	0
334	20230919	152400	478261472	1970	1970	1970	1970	0
335	20230919	152300	478261472	1970	1970	1970	1970	0
336	20230919	152200	478261472	1970	1970	1970	1970	0
337	20230919	152100	478261472	1970	1970	1970	1970	0
338	20230919	152000	478261472	1970	1970	1970	1970	0
339	20230919	151900	478261472	1970	1969	1970	1969	2234
340	20230919	151800	473862725	1969	1969	1969	1969	800
341	20230919	151700	472287525	1969	1970	1970	1969	27
342	20230919	151600	472234336	1970	1970	1970	1970	500
343	20230919	151500	471249336	1970	1970	1970	1970	10
344	20230919	151400	471229636	1969	1969	1969	1969	0
345	20230919	151300	471229636	1969	1969	1969	1969	34
346	20230919	151200	471162690	1969	1970	1970	1969	2
347	20230919	151100	471158751	1970	1970	1970	1970	0
348	20230919	151000	471158751	1970	1970	1970	1970	1
349	20230919	150900	471156781	1969	1970	1970	1969	2
350	20230919	150800	471152842	1969	1969	1969	1969	0
351	20230919	150700	471152842	1969	1969	1969	1969	0
352	20230919	150600	471152842	1969	1969	1969	1969	0
353	20230919	150500	471152842	1969	1969	1969	1969	0
354	20230919	150400	471152842	1969	1969	1969	1969	0
355	20230919	150300	471152842	1969	1969	1969	1969	1802
356	20230919	150200	467604704	1969	1969	1969	1969	1
357	20230919	150100	467602735	1970	1969	1970	1969	2
358	20230919	150000	467598796	1970	1970	1970	1970	50
359	20230919	145900	467500296	1970	1970	1970	1970	0
360	20230919	145800	467500296	1970	1969	1970	1969	1555
361	20230919	145700	464438491	1970	1970	1970	1970	2
362	20230919	145600	464434551	1969	1969	1969	1969	48
363	20230919	145500	464340039	1970	1970	1970	1970	10
364	20230919	145400	464320339	1969	1970	1970	1969	23
365	20230919	145300	464275048	1970	1970	1970	1970	1
366	20230919	145200	464273078	1970	1970	1970	1970	0
367	20230919	145100	464273078	1970	1970	1970	1970	0
368	20230919	145000	464273078	1970	1970	1970	1970	0
369	20230919	144900	464273078	1970	1969	1970	1969	75
370	20230919	144800	464125393	1970	1970	1970	1970	0
371	20230919	144700	464125393	1970	1970	1970	1970	0
372	20230919	144600	464125393	1970	1970	1970	1970	0
373	20230919	144500	464125393	1970	1970	1970	1970	50
374	20230919	144400	464026893	1970	1970	1970	1970	502
375	20230919	144300	463037953	1970	1970	1970	1970	336
376	20230919	144200	462376033	1972	1972	1972	1972	0
377	20230919	144100	462376033	1972	1972	1972	1972	0
378	20230919	144000	462376033	1972	1970	1972	1970	32
379	20230919	143900	462312973	1972	1970	1972	1970	802
380	20230919	143800	460733013	1970	1970	1970	1970	143
381	20230919	143700	460451303	1969	1969	1969	1969	18
382	20230919	143600	460415861	1969	1969	1969	1969	1106
383	20230919	143500	458238147	1970	1970	1970	1970	0
384	20230919	143400	458238147	1970	1970	1970	1970	0
385	20230919	143300	458238147	1970	1970	1970	1970	0
386	20230919	143200	458238147	1970	1970	1970	1970	0
387	20230919	143100	458238147	1970	1970	1970	1970	0
388	20230919	143000	458238147	1970	1970	1970	1970	0
389	20230919	142900	458238147	1970	1970	1970	1970	5
390	20230919	142800	458228297	1970	1970	1970	1970	500
391	20230919	142700	457243297	1970	1970	1970	1970	0
392	20230919	142600	457243297	1970	1970	1970	1970	0
393	20230919	142500	457243297	1970	1970	1970	1970	511
394	20230919	142400	456236627	1970	1970	1970	1970	380
395	20230919	142300	455488027	1969	1969	1969	1969	0
396	20230919	142200	455488027	1969	1969	1969	1969	2
397	20230919	142100	455484089	1969	1969	1969	1969	50
398	20230919	142000	455385639	1968	1968	1968	1968	0
399	20230919	141900	455385639	1968	1968	1968	1968	0
400	20230919	141800	455385639	1968	1969	1969	1968	4500
401	20230919	141700	446527229	1970	1970	1970	1970	2
402	20230919	141600	446523289	1970	1970	1970	1970	109
403	20230919	141500	446308559	1971	1971	1971	1971	0
404	20230919	141400	446308559	1971	1971	1971	1971	0
405	20230919	141300	446308559	1971	1971	1971	1971	0
406	20230919	141200	446308559	1971	1971	1971	1971	0
407	20230919	141100	446308559	1971	1971	1971	1971	0
408	20230919	141000	446308559	1971	1971	1971	1971	0
409	20230919	140900	446308559	1971	1971	1971	1971	0
410	20230919	140800	446308559	1971	1970	1971	1970	1532
411	20230919	140700	443290518	1970	1970	1970	1970	8469
412	20230919	140600	426606588	1971	1971	1971	1971	2014
413	20230919	140500	422636994	1972	1972	1972	1972	0
414	20230919	140400	422636994	1972	1972	1972	1972	500
415	20230919	140300	421650994	1971	1971	1971	1971	21
416	20230919	140200	421609603	1971	1971	1971	1971	0
417	20230919	140100	421609603	1971	1971	1971	1971	196
418	20230919	140000	421223287	1972	1972	1972	1972	0
419	20230919	135900	421223287	1972	1972	1972	1972	0
420	20230919	135800	421223287	1972	1971	1972	1971	808
421	20230919	135700	419630248	1971	1971	1971	1971	35
422	20230919	135600	419561263	1970	1970	1970	1970	54
423	20230919	135500	419454883	1971	1971	1971	1971	1
424	20230919	135400	419452912	1971	1970	1971	1970	24
425	20230919	135300	419405631	1970	1970	1970	1970	22
426	20230919	135200	419362291	1970	1970	1970	1970	0
427	20230919	135100	419362291	1970	1970	1970	1970	10
428	20230919	135000	419342591	1970	1970	1970	1970	0
429	20230919	134900	419342591	1970	1970	1970	1970	1000
430	20230919	134800	417372591	1971	1971	1971	1971	0
431	20230919	134700	417372591	1971	1971	1971	1971	1
432	20230919	134600	417370620	1970	1970	1970	1970	0
433	20230919	134500	417370620	1970	1970	1970	1970	0
434	20230919	134400	417370620	1970	1970	1970	1970	3000
435	20230919	134300	411460620	1972	1972	1972	1972	0
436	20230919	134200	411460620	1972	1972	1972	1972	0
437	20230919	134100	411460620	1972	1972	1972	1972	0
438	20230919	134000	411460620	1972	1972	1972	1972	0
439	20230919	133900	411460620	1972	1972	1972	1972	0
440	20230919	133800	411460620	1972	1972	1972	1972	0
441	20230919	133700	411460620	1972	1972	1972	1972	0
442	20230919	133600	411460620	1972	1972	1972	1972	0
443	20230919	133500	411460620	1972	1972	1972	1972	0
444	20230919	133400	411460620	1972	1972	1972	1972	0
445	20230919	133300	411460620	1972	1972	1972	1972	0
446	20230919	133200	411460620	1972	1972	1972	1972	10
447	20230919	133100	411440900	1970	1970	1970	1970	0
448	20230919	133000	411440900	1970	1970	1970	1970	3006
449	20230919	132900	405519080	1972	1972	1972	1972	0
450	20230919	132800	405519080	1972	1972	1972	1972	0
451	20230919	132700	405519080	1972	1972	1972	1970	21
452	20230919	132600	405477670	1970	1971	1971	1970	3133
453	20230919	132500	399305602	1972	1972	1972	1972	0
454	20230919	132400	399305602	1972	1972	1972	1972	0
455	20230919	132300	399305602	1972	1972	1972	1972	10
456	20230919	132200	399285882	1970	1970	1970	1970	61
457	20230919	132100	399165712	1972	1970	1972	1970	31
458	20230919	132000	399104622	1970	1970	1970	1970	0
459	20230919	131900	399104622	1970	1970	1970	1970	0
460	20230919	131800	399104622	1970	1970	1970	1970	0
461	20230919	131700	399104622	1970	1970	1970	1970	0
462	20230919	131600	399104622	1970	1970	1970	1970	0
463	20230919	131500	399104622	1970	1970	1970	1970	0
464	20230919	131400	399104622	1970	1970	1970	1970	590
465	20230919	131300	397942322	1970	1970	1970	1970	4000
466	20230919	131200	390062322	1970	1970	1970	1970	0
467	20230919	131100	390062322	1970	1970	1970	1970	10
468	20230919	131000	390042622	1969	1969	1969	1969	0
469	20230919	130900	390042622	1969	1969	1969	1969	300
470	20230919	130800	389451922	1969	1969	1969	1969	3030
471	20230919	130700	383485852	1970	1970	1970	1970	0
472	20230919	130600	383485852	1970	1970	1970	1970	0
473	20230919	130500	383485852	1970	1970	1970	1970	400
474	20230919	130400	382697852	1973	1973	1973	1973	0
475	20230919	130300	382697852	1973	1973	1973	1973	0
476	20230919	130200	382697852	1973	1973	1973	1973	0
477	20230919	130100	382697852	1973	1973	1973	1973	10
478	20230919	130000	382678122	1969	1969	1969	1969	0
479	20230919	125900	382678122	1969	1969	1969	1969	42
480	20230919	125800	382595424	1972	1970	1972	1970	790
481	20230919	125700	381038984	1969	1969	1969	1969	0
482	20230919	125600	381038984	1969	1969	1969	1969	0
483	20230919	125500	381038984	1969	1969	1969	1969	0
484	20230919	125400	381038984	1969	1969	1969	1969	22
485	20230919	125300	380995666	1970	1970	1970	1970	20
486	20230919	125200	380956266	1970	1970	1970	1970	331
487	20230919	125100	380304196	1970	1970	1970	1970	1
488	20230919	125000	380302226	1970	1970	1970	1970	0
489	20230919	124900	380302226	1970	1970	1970	1970	0
490	20230919	124800	380302226	1970	1970	1970	1970	218
491	20230919	124700	379872766	1969	1969	1969	1969	44
492	20230919	124600	379786130	1969	1969	1969	1969	63
493	20230919	124500	379662083	1969	1970	1970	1969	32
494	20230919	124400	379599065	1969	1969	1969	1969	22
495	20230919	124300	379555747	1970	1970	1970	1970	2
496	20230919	124200	379551807	1970	1970	1970	1970	2000
497	20230919	124100	375611807	1969	1969	1969	1969	0
498	20230919	124000	375611807	1969	1969	1969	1969	21
499	20230919	123900	375570458	1969	1969	1969	1969	650
500	20230919	123800	374290608	1969	1969	1969	1969	22
501	20230919	123700	374247290	1970	1970	1970	1970	10
502	20230919	123600	374227590	1969	1969	1969	1969	0
503	20230919	123500	374227590	1969	1969	1969	1969	0
504	20230919	123400	374227590	1969	1969	1969	1969	65
505	20230919	123300	374099605	1969	1969	1969	1969	168
506	20230919	123200	373768813	1969	1969	1969	1969	0
507	20230919	123100	373768813	1969	1969	1969	1969	20
508	20230919	123000	373729433	1969	1969	1969	1969	0
509	20230919	122900	373729433	1969	1969	1969	1969	0
510	20230919	122800	373729433	1969	1969	1969	1969	50
511	20230919	122700	373630983	1970	1970	1970	1970	0
512	20230919	122600	373630983	1970	1970	1970	1970	0
513	20230919	122500	373630983	1970	1970	1970	1970	0
514	20230919	122400	373630983	1970	1970	1970	1970	200
515	20230919	122300	373236983	1970	1970	1970	1970	0
516	20230919	122200	373236983	1970	1970	1970	1970	1743
517	20230919	122100	369803273	1970	1970	1970	1970	100
518	20230919	122000	369606273	1970	1970	1970	1970	2333
519	20230919	121900	365010263	1970	1970	1970	1970	2
520	20230919	121800	365006323	1969	1969	1969	1969	0
521	20230919	121700	365006323	1969	1969	1969	1969	48
522	20230919	121600	364911811	1969	1969	1969	1969	0
523	20230919	121500	364911811	1969	1969	1969	1969	4
524	20230919	121400	364903935	1969	1969	1969	1969	0
525	20230919	121300	364903935	1969	1969	1969	1969	0
526	20230919	121200	364903935	1969	1969	1969	1969	4834
527	20230919	121100	355385789	1970	1970	1970	1970	2665
528	20230919	121000	350135739	1972	1970	1972	1970	21
529	20230919	120900	350094367	1970	1969	1970	1969	420
530	20230919	120800	349267072	1970	1970	1970	1970	60
531	20230919	120700	349148872	1970	1970	1970	1970	0
532	20230919	120600	349148872	1970	1970	1970	1970	0
533	20230919	120500	349148872	1970	1970	1970	1970	503
534	20230919	120400	348157962	1970	1970	1970	1970	1506
535	20230919	120300	345191142	1969	1969	1969	1969	0
536	20230919	120200	345191142	1969	1969	1969	1969	0
537	20230919	120100	345191142	1969	1969	1969	1969	67
538	20230919	120000	345059219	1970	1970	1970	1970	50
539	20230919	115900	344960719	1970	1970	1970	1970	300
540	20230919	115800	344369719	1969	1969	1969	1969	0
541	20230919	115700	344369719	1969	1969	1969	1969	22
542	20230919	115600	344326401	1970	1970	1970	1970	323
543	20230919	115500	343690091	1970	1970	1970	1970	500
544	20230919	115400	342705091	1970	1970	1970	1970	391
545	20230919	115300	341934821	1969	1969	1969	1969	0
546	20230919	115200	341934821	1969	1969	1969	1969	172
547	20230919	115100	341596153	1970	1969	1970	1969	1044
548	20230919	115000	339539503	1970	1970	1970	1970	100
549	20230919	114900	339342503	1969	1969	1969	1969	39
550	20230919	114800	339265712	1969	1969	1969	1969	0
551	20230919	114700	339265712	1969	1969	1969	1969	0
552	20230919	114600	339265712	1969	1969	1969	1969	118
553	20230919	114500	339033370	1969	1969	1969	1969	5000
554	20230919	114400	329188370	1970	1970	1970	1970	5000
555	20230919	114300	319338370	1970	1970	1970	1970	5
556	20230919	114200	319328520	1969	1969	1969	1969	87
557	20230919	114100	319157217	1970	1970	1970	1970	19
558	20230919	114000	319119787	1970	1970	1970	1970	20
559	20230919	113900	319080387	1968	1968	1968	1968	0
560	20230919	113800	319080387	1968	1968	1968	1968	0
561	20230919	113700	319080387	1968	1968	1968	1968	0
562	20230919	113600	319080387	1968	1970	1970	1968	401
563	20230919	113500	318290653	1969	1969	1969	1969	0
564	20230919	113400	318290653	1969	1968	1969	1968	1350
565	20230919	113300	315633765	1968	1968	1968	1968	0
566	20230919	113200	315633765	1968	1968	1968	1968	0
567	20230919	113100	315633765	1968	1968	1968	1968	20
568	20230919	113000	315594405	1969	1969	1969	1969	0
569	20230919	112900	315594405	1969	1969	1969	1968	10070
570	20230919	112800	295771320	1969	1969	1969	1969	111
571	20230919	112700	295552761	1970	1970	1970	1970	0
572	20230919	112600	295552761	1970	1970	1970	1970	243
573	20230919	112500	295074051	1970	1970	1970	1970	1230
574	20230919	112400	292650951	1970	1970	1970	1969	183
575	20230919	112300	292290574	1970	1970	1970	1970	1
576	20230919	112200	292288604	1970	1970	1970	1970	0
577	20230919	112100	292288604	1970	1972	1972	1970	48785
578	20230919	112000	196166661	1972	1972	1972	1972	0
579	20230919	111900	196166661	1972	1972	1972	1972	0
580	20230919	111800	196166661	1972	1972	1972	1972	667
581	20230919	111700	194851337	1972	1972	1972	1972	22
582	20230919	111600	194807953	1972	1972	1972	1972	366
583	20230919	111500	194086201	1972	1972	1972	1972	2000
584	20230919	111400	190142201	1972	1972	1972	1972	28
585	20230919	111300	190086985	1972	1972	1972	1972	0
586	20230919	111200	190086985	1972	1972	1972	1972	167
587	20230919	111100	189757661	1972	1972	1972	1972	147
588	20230919	111000	189467777	1972	1972	1972	1972	0
589	20230919	110900	189467777	1972	1972	1972	1972	21
590	20230919	110800	189426365	1972	1972	1972	1972	0
591	20230919	110700	189426365	1972	1972	1972	1972	2
592	20230919	110600	189422421	1972	1972	1972	1972	350
593	20230919	110500	188732221	1973	1973	1973	1973	0
594	20230919	110400	188732221	1973	1973	1973	1973	119
595	20230919	110300	188497434	1973	1973	1973	1973	161
596	20230919	110200	188179781	1973	1973	1973	1973	0
597	20230919	110100	188179781	1973	1973	1973	1973	200
598	20230919	110000	187785181	1973	1973	1973	1973	0
599	20230919	105900	187785181	1973	1973	1973	1973	50
600	20230919	105800	187686531	1973	1973	1973	1973	0
601	20230919	105700	187686531	1973	1972	1973	1972	30
602	20230919	105600	187627344	1972	1972	1972	1972	30
603	20230919	105500	187568184	1972	1972	1972	1972	0
604	20230919	105400	187568184	1972	1972	1972	1972	40
605	20230919	105300	187489304	1972	1972	1972	1972	15
606	20230919	105200	187459724	1972	1972	1972	1972	208
607	20230919	105100	187049548	1974	1972	1974	1972	365
608	20230919	105000	186329748	1974	1974	1974	1974	10
609	20230919	104900	186310008	1972	1972	1972	1972	0
610	20230919	104800	186310008	1972	1972	1972	1972	0
611	20230919	104700	186310008	1972	1972	1972	1972	0
612	20230919	104600	186310008	1972	1972	1972	1972	0
613	20230919	104500	186310008	1972	1972	1972	1972	0
614	20230919	104400	186310008	1972	1972	1972	1972	0
615	20230919	104300	186310008	1972	1972	1972	1972	0
616	20230919	104200	186310008	1972	1972	1972	1972	740
617	20230919	104100	184850728	1974	1974	1974	1974	0
618	20230919	104000	184850728	1974	1973	1974	1973	100
619	20230919	103900	184653420	1974	1974	1974	1974	0
620	20230919	103800	184653420	1974	1973	1974	1973	10
621	20230919	103700	184633681	1973	1974	1974	1973	11
622	20230919	103600	184611972	1974	1974	1974	1974	0
623	20230919	103500	184611972	1974	1972	1974	1972	142
624	20230919	103400	184331928	1972	1972	1972	1972	156
625	20230919	103300	184024296	1972	1972	1972	1972	0
626	20230919	103200	184024296	1972	1972	1972	1972	0
627	20230919	103100	184024296	1972	1972	1972	1972	5000
628	20230919	103000	174164296	1971	1971	1971	1971	0
629	20230919	102900	174164296	1971	1972	1972	1971	8915
630	20230919	102800	156585897	1972	1972	1972	1972	1
631	20230919	102700	156583925	1973	1973	1973	1973	0
632	20230919	102600	156583925	1973	1972	1973	1972	472
633	20230919	102500	155653131	1974	1974	1974	1974	0
634	20230919	102400	155653131	1974	1974	1974	1974	0
635	20230919	102300	155653131	1974	1974	1974	1974	0
636	20230919	102200	155653131	1974	1974	1974	1974	10
637	20230919	102100	155633391	1972	1972	1972	1972	1470
638	20230919	102000	152734551	1972	1973	1973	1972	133
639	20230919	101900	152472267	1975	1975	1975	1975	0
640	20230919	101800	152472267	1975	1975	1975	1975	0
641	20230919	101700	152472267	1975	1973	1975	1973	45
642	20230919	101600	152383462	1973	1973	1973	1973	0
643	20230919	101500	152383462	1973	1973	1973	1973	2
644	20230919	101400	152379516	1975	1974	1975	1974	11
645	20230919	101300	152357792	1975	1975	1975	1975	10
646	20230919	101200	152338042	1972	1972	1972	1972	0
647	20230919	101100	152338042	1972	1972	1972	1972	0
648	20230919	101000	152338042	1972	1972	1972	1972	0
649	20230919	100900	152338042	1972	1975	1975	1972	5010
650	20230919	100800	142457557	1973	1973	1973	1973	0
651	20230919	100700	142457557	1973	1973	1973	1973	236
652	20230919	100600	141991929	1973	1973	1973	1973	1
653	20230919	100500	141989956	1974	1974	1974	1974	0
654	20230919	100400	141989956	1974	1974	1974	1974	0
655	20230919	100300	141989956	1974	1974	1974	1974	0
656	20230919	100200	141989956	1974	1974	1974	1974	0
657	20230919	100100	141989956	1974	1973	1974	1973	3004
658	20230919	100000	136063060	1974	1974	1974	1974	820
659	20230919	095900	134444380	1974	1974	1974	1974	1422
660	20230919	095800	131637352	1975	1975	1975	1975	4
661	20230919	095700	131629452	1975	1975	1975	1975	1
662	20230919	095600	131627477	1975	1974	1975	1974	95
663	20230919	095500	131439937	1975	1974	1975	1974	510
664	20230919	095400	130433187	1973	1973	1973	1973	0
665	20230919	095300	130433187	1973	1973	1973	1973	1000
666	20230919	095200	128460187	1973	1973	1973	1973	0
667	20230919	095100	128460187	1973	1973	1973	1973	152
668	20230919	095000	128160291	1973	1973	1973	1973	0
669	20230919	094900	128160291	1973	1974	1974	1973	4359
670	20230919	094800	119559927	1974	1975	1975	1974	53
671	20230919	094700	119455295	1973	1974	1974	1973	2000
672	20230919	094600	115509155	1975	1974	1975	1974	70
673	20230919	094500	115370965	1973	1974	1974	1973	2000
674	20230919	094400	111423934	1975	1974	1975	1974	450
675	20230919	094300	110535624	1974	1974	1974	1974	200
676	20230919	094200	110140824	1974	1974	1974	1974	0
677	20230919	094100	110140824	1974	1974	1974	1974	1545
678	20230919	094000	107090994	1974	1974	1974	1974	600
679	20230919	093900	105906594	1975	1975	1975	1975	0
680	20230919	093800	105906594	1975	1975	1975	1975	21
681	20230919	093700	105865119	1974	1974	1974	1974	516
682	20230919	093600	104846535	1977	1977	1977	1977	1
683	20230919	093500	104844558	1977	1977	1977	1974	42
684	20230919	093400	104761590	1974	1974	1974	1974	91
685	20230919	093300	104581956	1974	1974	1974	1974	0
686	20230919	093200	104581956	1974	1974	1974	1974	0
687	20230919	093100	104581956	1974	1974	1974	1974	4
688	20230919	093000	104574060	1974	1974	1974	1974	477
689	20230919	092900	103632462	1974	1974	1974	1974	5300
690	20230919	092800	93170262	1974	1974	1974	1974	200
691	20230919	092700	92775462	1974	1974	1974	1974	23
692	20230919	092600	92730060	1974	1974	1974	1974	3
693	20230919	092500	92724138	1974	1974	1974	1974	414
694	20230919	092400	91906902	1978	1978	1978	1978	0
695	20230919	092300	91906902	1978	1973	1978	1973	34
696	20230919	092200	91839770	1973	1974	1974	1973	3153
697	20230919	092100	85618062	1979	1979	1979	1979	0
698	20230919	092000	85618062	1979	1979	1979	1979	43
699	20230919	091900	85532965	1979	1979	1979	1979	11
700	20230919	091800	85511196	1973	1975	1975	1973	2014
701	20230919	091700	81536660	1980	1974	1980	1974	310
702	20230919	091600	80924660	1974	1976	1976	1974	4000
703	20230919	091500	73027253	1981	1981	1981	1981	0
704	20230919	091400	73027253	1981	1981	1981	1981	0
705	20230919	091300	73027253	1981	1975	1981	1975	11
706	20230919	091200	73005468	1974	1974	1974	1974	0
707	20230919	091100	73005468	1974	1981	1981	1974	5258
708	20230919	091000	62589846	1984	1984	1984	1984	0
709	20230919	090900	62589846	1984	1984	1984	1984	0
710	20230919	090800	62589846	1984	1981	1984	1981	5002
711	20230919	090700	52669496	1981	1982	1982	1981	174
712	20230919	090600	52324801	1981	1977	1981	1977	7079
713	20230919	090500	38305486	1977	1977	1977	1977	0
714	20230919	090400	38305486	1977	1974	1977	1974	23
715	20230919	090300	38260069	1973	1974	1974	1973	1631
716	20230919	090200	35041076	1974	1974	1977	1974	5450
717	20230919	090100	24282773	1974	1974	1974	1974	0
718	20230919	090000	24282773	1974	1976	1976	1974	12295