KissMeData/063440/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192600	142294750	1976	1976	1976	1976	2094
3	20230915	192500	142294750	1976	1976	1976	1976	0
4	20230915	192400	142294750	1976	1976	1976	1976	0
5	20230915	192300	142294750	1976	1976	1976	1976	0
6	20230915	192200	142294750	1976	1976	1976	1976	0
7	20230915	192100	142294750	1976	1976	1976	1976	0
8	20230915	192000	142294750	1976	1976	1976	1976	0
9	20230915	191900	142294750	1976	1976	1976	1976	0
10	20230915	191800	142294750	1976	1976	1976	1976	0
11	20230915	191700	142294750	1976	1976	1976	1976	0
12	20230915	191600	142294750	1976	1976	1976	1976	0
13	20230915	191500	142294750	1976	1976	1976	1976	0
14	20230915	191400	142294750	1976	1976	1976	1976	0
15	20230915	191300	142294750	1976	1976	1976	1976	0
16	20230915	191200	142294750	1976	1976	1976	1976	0
17	20230915	191100	142294750	1976	1976	1976	1976	0
18	20230915	191000	142294750	1976	1976	1976	1976	0
19	20230915	190900	142294750	1976	1976	1976	1976	0
20	20230915	190800	142294750	1976	1976	1976	1976	0
21	20230915	190700	142294750	1976	1976	1976	1976	0
22	20230915	190600	142294750	1976	1976	1976	1976	0
23	20230915	190500	142294750	1976	1976	1976	1976	0
24	20230915	190400	142294750	1976	1976	1976	1976	0
25	20230915	190300	142294750	1976	1976	1976	1976	0
26	20230915	190200	142294750	1976	1976	1976	1976	0
27	20230915	190100	142294750	1976	1976	1976	1976	0
28	20230915	190000	142294750	1976	1976	1976	1976	0
29	20230915	185900	142294750	1976	1976	1976	1976	0
30	20230915	185800	142294750	1976	1976	1976	1976	0
31	20230915	185700	142294750	1976	1976	1976	1976	0
32	20230915	185600	142294750	1976	1976	1976	1976	2094
33	20230915	185500	142294750	1976	1976	1976	1976	0
34	20230915	185400	142294750	1976	1976	1976	1976	0
35	20230915	185300	142294750	1976	1976	1976	1976	0
36	20230915	185200	142294750	1976	1976	1976	1976	0
37	20230915	185100	142294750	1976	1976	1976	1976	0
38	20230915	185000	142294750	1976	1976	1976	1976	0
39	20230915	184900	142294750	1976	1976	1976	1976	0
40	20230915	184800	142294750	1976	1976	1976	1976	0
41	20230915	184700	142294750	1976	1976	1976	1976	0
42	20230915	184600	142294750	1976	1976	1976	1976	0
43	20230915	184500	142294750	1976	1976	1976	1976	0
44	20230915	184400	142294750	1976	1976	1976	1976	0
45	20230915	184300	142294750	1976	1976	1976	1976	0
46	20230915	184200	142294750	1976	1976	1976	1976	0
47	20230915	184100	142294750	1976	1976	1976	1976	0
48	20230915	184000	142294750	1976	1976	1976	1976	0
49	20230915	183900	142294750	1976	1976	1976	1976	0
50	20230915	183800	142294750	1976	1976	1976	1976	0
51	20230915	183700	142294750	1976	1976	1976	1976	0
52	20230915	183600	142294750	1976	1976	1976	1976	0
53	20230915	183500	142294750	1976	1976	1976	1976	0
54	20230915	183400	142294750	1976	1976	1976	1976	0
55	20230915	183300	142294750	1976	1976	1976	1976	0
56	20230915	183200	142294750	1976	1976	1976	1976	0
57	20230915	183100	142294750	1976	1976	1976	1976	0
58	20230915	183000	142294750	1976	1976	1976	1976	0
59	20230915	182900	142294750	1976	1976	1976	1976	0
60	20230915	182800	142294750	1976	1976	1976	1976	0
61	20230915	182700	142294750	1976	1976	1976	1976	0
62	20230915	182600	142294750	1976	1976	1976	1976	2094
63	20230915	182500	142294750	1976	1976	1976	1976	0
64	20230915	182400	142294750	1976	1976	1976	1976	0
65	20230915	182300	142294750	1976	1976	1976	1976	0
66	20230915	182200	142294750	1976	1976	1976	1976	0
67	20230915	182100	142294750	1976	1976	1976	1976	0
68	20230915	182000	142294750	1976	1976	1976	1976	0
69	20230915	181900	142294750	1976	1976	1976	1976	0
70	20230915	181800	142294750	1976	1976	1976	1976	0
71	20230915	181700	142294750	1976	1976	1976	1976	0
72	20230915	181600	142294750	1976	1976	1976	1976	0
73	20230915	181500	142294750	1976	1976	1976	1976	0
74	20230915	181400	142294750	1976	1976	1976	1976	0
75	20230915	181300	142294750	1976	1976	1976	1976	0
76	20230915	181200	142294750	1976	1976	1976	1976	0
77	20230915	181100	142294750	1976	1976	1976	1976	0
78	20230915	181000	142294750	1976	1976	1976	1976	0
79	20230915	180900	142294750	1976	1976	1976	1976	0
80	20230915	180800	142294750	1976	1976	1976	1976	0
81	20230915	180700	142294750	1976	1976	1976	1976	0
82	20230915	180600	142294750	1976	1976	1976	1976	0
83	20230915	180500	142294750	1976	1976	1976	1976	0
84	20230915	180400	142294750	1976	1976	1976	1976	0
85	20230915	180300	142294750	1976	1976	1976	1976	0
86	20230915	180200	142294750	1976	1976	1976	1976	0
87	20230915	180100	142294750	1976	1976	1976	1976	0
88	20230915	180000	142294750	1976	1976	1976	1976	0
89	20230915	175900	142294750	1976	1976	1976	1976	0
90	20230915	175800	142294750	1976	1976	1976	1976	0
91	20230915	175700	142294750	1976	1976	1976	1976	0
92	20230915	175600	142294750	1976	1976	1976	1976	2094
93	20230915	175500	142294750	1976	1976	1976	1976	0
94	20230915	175400	142294750	1976	1976	1976	1976	0
95	20230915	175300	142294750	1976	1976	1976	1976	0
96	20230915	175200	142294750	1976	1976	1976	1976	0
97	20230915	175100	142294750	1976	1976	1976	1976	0
98	20230915	175000	142294750	1976	1976	1976	1976	0
99	20230915	174900	142294750	1976	1976	1976	1976	0
100	20230915	174800	142294750	1976	1976	1976	1976	0
101	20230915	174700	142294750	1976	1976	1976	1976	0
102	20230915	174600	142294750	1976	1976	1976	1976	0
103	20230915	174500	142294750	1976	1976	1976	1976	0
104	20230915	174400	142294750	1976	1976	1976	1976	0
105	20230915	174300	142294750	1976	1976	1976	1976	0
106	20230915	174200	142294750	1976	1976	1976	1976	0
107	20230915	174100	142294750	1976	1976	1976	1976	0
108	20230915	174000	142294750	1976	1976	1976	1976	0
109	20230915	173900	142294750	1976	1976	1976	1976	0
110	20230915	173800	142294750	1976	1976	1976	1976	0
111	20230915	173700	142294750	1976	1976	1976	1976	0
112	20230915	173600	142294750	1976	1976	1976	1976	0
113	20230915	173500	142294750	1976	1976	1976	1976	0
114	20230915	173400	142294750	1976	1976	1976	1976	0
115	20230915	173300	142294750	1976	1976	1976	1976	0
116	20230915	173200	142294750	1976	1976	1976	1976	0
117	20230915	173100	142294750	1976	1976	1976	1976	0
118	20230915	173000	142294750	1976	1976	1976	1976	0
119	20230915	172900	142294750	1976	1976	1976	1976	0
120	20230915	172800	142294750	1976	1976	1976	1976	0
121	20230915	172700	142294750	1976	1976	1976	1976	0
122	20230915	172600	142294750	1976	1976	1976	1976	2094
123	20230915	172500	142294750	1976	1976	1976	1976	0
124	20230915	172400	142294750	1976	1976	1976	1976	0
125	20230915	172300	142294750	1976	1976	1976	1976	0
126	20230915	172200	142294750	1976	1976	1976	1976	0
127	20230915	172100	142294750	1976	1976	1976	1976	0
128	20230915	172000	142294750	1976	1976	1976	1976	0
129	20230915	171900	142294750	1976	1976	1976	1976	0
130	20230915	171800	142294750	1976	1976	1976	1976	0
131	20230915	171700	142294750	1976	1976	1976	1976	0
132	20230915	171600	142294750	1976	1976	1976	1976	0
133	20230915	171500	142294750	1976	1976	1976	1976	0
134	20230915	171400	142294750	1976	1976	1976	1976	0
135	20230915	171300	142294750	1976	1976	1976	1976	0
136	20230915	171200	142294750	1976	1976	1976	1976	0
137	20230915	171100	142294750	1976	1976	1976	1976	0
138	20230915	171000	142294750	1976	1976	1976	1976	0
139	20230915	170900	142294750	1976	1976	1976	1976	0
140	20230915	170800	142294750	1976	1976	1976	1976	0
141	20230915	170700	142294750	1976	1976	1976	1976	0
142	20230915	170600	142294750	1976	1976	1976	1976	0
143	20230915	170500	142294750	1976	1976	1976	1976	0
144	20230915	170400	142294750	1976	1976	1976	1976	0
145	20230915	170300	142294750	1976	1976	1976	1976	0
146	20230915	170200	142294750	1976	1976	1976	1976	0
147	20230915	170100	142294750	1976	1976	1976	1976	0
148	20230915	170000	142294750	1976	1976	1976	1976	0
149	20230915	165900	142294750	1976	1976	1976	1976	0
150	20230915	165800	142294750	1976	1976	1976	1976	0
151	20230915	165700	142294750	1976	1976	1976	1976	0
152	20230915	165600	142294750	1976	1976	1976	1976	2094
153	20230915	165500	142294750	1976	1976	1976	1976	0
154	20230915	165400	142294750	1976	1976	1976	1976	0
155	20230915	165300	142294750	1976	1976	1976	1976	0
156	20230915	165200	142294750	1976	1976	1976	1976	0
157	20230915	165100	142294750	1976	1976	1976	1976	0
158	20230915	165000	142294750	1976	1976	1976	1976	0
159	20230915	164900	142294750	1976	1976	1976	1976	0
160	20230915	164800	142294750	1976	1976	1976	1976	0
161	20230915	164700	142294750	1976	1976	1976	1976	0
162	20230915	164600	142294750	1976	1976	1976	1976	0
163	20230915	164500	142294750	1976	1976	1976	1976	0
164	20230915	164400	142294750	1976	1976	1976	1976	0
165	20230915	164300	142294750	1976	1976	1976	1976	0
166	20230915	164200	142294750	1976	1976	1976	1976	0
167	20230915	164100	142294750	1976	1976	1976	1976	0
168	20230915	164000	142294750	1976	1976	1976	1976	0
169	20230915	163900	142294750	1976	1976	1976	1976	0
170	20230915	163800	142294750	1976	1976	1976	1976	0
171	20230915	163700	142294750	1976	1976	1976	1976	0
172	20230915	163600	142294750	1976	1976	1976	1976	0
173	20230915	163500	142294750	1976	1976	1976	1976	0
174	20230915	163400	142294750	1976	1976	1976	1976	0
175	20230915	163300	142294750	1976	1976	1976	1976	0
176	20230915	163200	142294750	1976	1976	1976	1976	0
177	20230915	163100	142294750	1976	1976	1976	1976	0
178	20230915	163000	142294750	1976	1976	1976	1976	0
179	20230915	162900	142294750	1976	1976	1976	1976	0
180	20230915	162800	142294750	1976	1976	1976	1976	0
181	20230915	162700	142294750	1976	1976	1976	1976	0
182	20230915	162600	142294750	1976	1976	1976	1976	2094
183	20230915	162500	142294750	1976	1976	1976	1976	0
184	20230915	162400	142294750	1976	1976	1976	1976	0
185	20230915	162300	142294750	1976	1976	1976	1976	0
186	20230915	162200	142294750	1976	1976	1976	1976	0
187	20230915	162100	142294750	1976	1976	1976	1976	0
188	20230915	162000	142294750	1976	1976	1976	1976	0
189	20230915	161900	142294750	1976	1976	1976	1976	0
190	20230915	161800	142294750	1976	1976	1976	1976	0
191	20230915	161700	142294750	1976	1976	1976	1976	0
192	20230915	161600	142294750	1976	1976	1976	1976	0
193	20230915	161500	142294750	1976	1976	1976	1976	0
194	20230915	161400	142294750	1976	1976	1976	1976	0
195	20230915	161300	142294750	1976	1976	1976	1976	0
196	20230915	161200	142294750	1976	1976	1976	1976	0
197	20230915	161100	142294750	1976	1976	1976	1976	0
198	20230915	161000	142294750	1976	1976	1976	1976	0
199	20230915	160900	142294750	1976	1976	1976	1976	0
200	20230915	160800	142294750	1976	1976	1976	1976	0
201	20230915	160700	142294750	1976	1976	1976	1976	0
202	20230915	160600	142294750	1976	1976	1976	1976	0
203	20230915	160500	142294750	1976	1976	1976	1976	0
204	20230915	160400	142294750	1976	1976	1976	1976	0
205	20230915	160300	142294750	1976	1976	1976	1976	0
206	20230915	160200	142294750	1976	1976	1976	1976	0
207	20230915	160100	142294750	1976	1976	1976	1976	0
208	20230915	160000	142294750	1976	1976	1976	1976	0
209	20230915	155900	142294750	1976	1976	1976	1976	0
210	20230915	155800	142294750	1976	1976	1976	1976	0
211	20230915	155700	142294750	1976	1976	1976	1976	0
212	20230915	155600	142294750	1976	1976	1976	1976	2094
213	20230915	155500	142294750	1976	1976	1976	1976	0
214	20230915	155400	142294750	1976	1976	1976	1976	0
215	20230915	155300	142294750	1976	1976	1976	1976	0
216	20230915	155200	142294750	1976	1976	1976	1976	0
217	20230915	155100	142294750	1976	1976	1976	1976	0
218	20230915	155000	142294750	1976	1976	1976	1976	0
219	20230915	154900	142294750	1976	1976	1976	1976	0
220	20230915	154800	142294750	1976	1976	1976	1976	0
221	20230915	154700	142294750	1976	1976	1976	1976	0
222	20230915	154600	142294750	1976	1976	1976	1976	0
223	20230915	154500	142294750	1976	1976	1976	1976	0
224	20230915	154400	142294750	1976	1976	1976	1976	0
225	20230915	154300	142294750	1976	1976	1976	1976	0
226	20230915	154200	142294750	1976	1976	1976	1976	0
227	20230915	154100	142294750	1976	1976	1976	1976	0
228	20230915	154000	142294750	1976	1976	1976	1976	0
229	20230915	153900	142294750	1976	1976	1976	1976	0
230	20230915	153800	142294750	1976	1976	1976	1976	0
231	20230915	153700	142294750	1976	1976	1976	1976	0
232	20230915	153600	142294750	1976	1976	1976	1976	0
233	20230915	153500	142294750	1976	1976	1976	1976	0
234	20230915	153400	142294750	1976	1976	1976	1976	0
235	20230915	153300	142294750	1976	1976	1976	1976	0
236	20230915	153200	142294750	1976	1976	1976	1976	0
237	20230915	153100	142294750	1976	1976	1976	1976	0
238	20230915	153000	142294750	1976	1976	1976	1976	2094
239	20230915	152900	138157006	1975	1975	1975	1975	0
240	20230915	152800	138157006	1975	1975	1975	1975	0
241	20230915	152700	138157006	1975	1975	1975	1975	0
242	20230915	152600	138157006	1975	1975	1975	1975	0
243	20230915	152500	138157006	1975	1975	1975	1975	0
244	20230915	152400	138157006	1975	1975	1975	1975	0
245	20230915	152300	138157006	1975	1975	1975	1975	0
246	20230915	152200	138157006	1975	1975	1975	1975	0
247	20230915	152100	138157006	1975	1975	1975	1975	0
248	20230915	152000	138157006	1975	1975	1975	1975	0
249	20230915	151900	138157006	1975	1975	1975	1974	207
250	20230915	151800	137748182	1974	1975	1975	1974	8
251	20230915	151700	137732387	1975	1975	1975	1975	15
252	20230915	151600	137702762	1974	1974	1974	1974	7
253	20230915	151500	137688944	1976	1976	1976	1976	0
254	20230915	151400	137688944	1976	1976	1976	1976	100
255	20230915	151300	137491344	1976	1976	1976	1976	1
256	20230915	151200	137489368	1973	1973	1973	1973	10
257	20230915	151100	137469638	1973	1973	1973	1973	101
258	20230915	151000	137270365	1973	1973	1973	1973	1
259	20230915	150900	137268392	1973	1973	1973	1973	201
260	20230915	150800	136871819	1973	1973	1973	1973	0
261	20230915	150700	136871819	1973	1974	1974	1973	999
262	20230915	150600	134900272	1974	1974	1974	1974	0
263	20230915	150500	134900272	1974	1974	1974	1974	12
264	20230915	150400	134876584	1974	1976	1976	1974	51
265	20230915	150300	134775812	1976	1976	1976	1976	0
266	20230915	150200	134775812	1976	1975	1976	1975	160
267	20230915	150100	134459811	1975	1975	1975	1975	0
268	20230915	150000	134459811	1975	1975	1975	1975	1742
269	20230915	145900	131019361	1976	1976	1976	1976	1
270	20230915	145800	131017385	1976	1976	1976	1976	4
271	20230915	145700	131009481	1976	1976	1976	1976	8
272	20230915	145600	130993673	1975	1975	1975	1975	265
273	20230915	145500	130470298	1975	1975	1975	1975	258
274	20230915	145400	129960748	1975	1974	1975	1974	300
275	20230915	145300	129368345	1974	1974	1974	1974	0
276	20230915	145200	129368345	1974	1974	1974	1974	5
277	20230915	145100	129358475	1974	1974	1974	1974	0
278	20230915	145000	129358475	1974	1973	1974	1973	3
279	20230915	144900	129352555	1973	1974	1975	1973	32
280	20230915	144800	129289415	1975	1973	1975	1972	3
281	20230915	144700	129283495	1973	1974	1974	1973	457
282	20230915	144600	128381829	1975	1973	1975	1973	1272
283	20230915	144500	125872155	1975	1973	1975	1973	499
284	20230915	144400	124887626	1974	1974	1975	1973	28
285	20230915	144300	124832354	1975	1974	1975	1974	15
286	20230915	144200	124802739	1973	1973	1973	1973	502
287	20230915	144100	123812293	1975	1975	1975	1975	0
288	20230915	144000	123812293	1975	1974	1975	1973	4
289	20230915	143900	123804397	1975	1975	1975	1975	36
290	20230915	143800	123733297	1975	1975	1975	1975	1
291	20230915	143700	123731322	1973	1973	1973	1973	56
292	20230915	143600	123620834	1973	1973	1973	1973	10
293	20230915	143500	123601104	1975	1975	1975	1975	0
294	20230915	143400	123601104	1975	1975	1975	1975	4
295	20230915	143300	123593204	1975	1975	1975	1975	50
296	20230915	143200	123494454	1975	1973	1975	1973	2
297	20230915	143100	123490506	1972	1974	1974	1972	1000
298	20230915	143000	121517456	1974	1974	1974	1974	297
299	20230915	142900	120931178	1974	1974	1974	1974	0
300	20230915	142800	120931178	1974	1974	1974	1974	0
301	20230915	142700	120931178	1974	1974	1974	1974	53
302	20230915	142600	120826556	1974	1974	1974	1974	0
303	20230915	142500	120826556	1974	1974	1974	1974	425
304	20230915	142400	119987606	1975	1975	1975	1975	11
305	20230915	142300	119965881	1973	1973	1973	1973	0
306	20230915	142200	119965881	1973	1973	1973	1973	0
307	20230915	142100	119965881	1973	1973	1973	1973	0
308	20230915	142000	119965881	1973	1973	1973	1973	50
309	20230915	141900	119867231	1973	1973	1973	1973	21
310	20230915	141800	119825798	1973	1973	1973	1973	50
311	20230915	141700	119727148	1973	1973	1973	1973	0
312	20230915	141600	119727148	1973	1973	1973	1973	0
313	20230915	141500	119727148	1973	1973	1973	1973	909
314	20230915	141400	117933691	1973	1973	1973	1973	1
315	20230915	141300	117931718	1973	1973	1973	1973	266
316	20230915	141200	117406900	1974	1974	1974	1974	59
317	20230915	141100	117290434	1975	1974	1975	1974	2
318	20230915	141000	117286485	1973	1975	1975	1973	56
319	20230915	140900	117175987	1975	1975	1976	1975	153
320	20230915	140800	116873811	1975	1976	1976	1975	7
321	20230915	140700	116859981	1976	1975	1976	1975	10
322	20230915	140600	116840226	1975	1975	1976	1975	53
323	20230915	140500	116735550	1975	1975	1975	1975	0
324	20230915	140400	116735550	1975	1975	1975	1975	0
325	20230915	140300	116735550	1975	1975	1975	1975	0
326	20230915	140200	116735550	1975	1975	1975	1975	120
327	20230915	140100	116498550	1976	1976	1976	1976	0
328	20230915	140000	116498550	1976	1974	1976	1973	186
329	20230915	135900	116131385	1974	1974	1974	1974	290
330	20230915	135800	115558925	1976	1975	1976	1975	525
331	20230915	135700	114522025	1976	1974	1976	1974	2
332	20230915	135600	114518075	1974	1974	1974	1974	300
333	20230915	135500	113925875	1976	1976	1976	1975	925
334	20230915	135400	112098942	1976	1976	1976	1976	0
335	20230915	135300	112098942	1976	1976	1976	1976	6
336	20230915	135200	112087086	1976	1976	1976	1976	0
337	20230915	135100	112087086	1976	1976	1976	1976	0
338	20230915	135000	112087086	1976	1976	1976	1976	0
339	20230915	134900	112087086	1976	1976	1976	1976	0
340	20230915	134800	112087086	1976	1976	1976	1976	0
341	20230915	134700	112087086	1976	1976	1976	1976	0
342	20230915	134600	112087086	1976	1976	1976	1976	0
343	20230915	134500	112087086	1976	1976	1976	1976	0
344	20230915	134400	112087086	1976	1976	1976	1976	500
345	20230915	134300	111099086	1977	1977	1977	1977	21
346	20230915	134200	111057569	1977	1977	1977	1977	15
347	20230915	134100	111027914	1977	1977	1977	1977	1
348	20230915	134000	111025937	1977	1977	1977	1977	51
349	20230915	133900	110925110	1977	1977	1977	1977	1
350	20230915	133800	110923133	1977	1977	1977	1977	0
351	20230915	133700	110923133	1977	1977	1977	1977	0
352	20230915	133600	110923133	1977	1977	1977	1977	0
353	20230915	133500	110923133	1977	1977	1977	1977	11
354	20230915	133400	110901386	1977	1977	1977	1977	0
355	20230915	133300	110901386	1977	1977	1977	1977	0
356	20230915	133200	110901386	1977	1977	1977	1977	0
357	20230915	133100	110901386	1977	1977	1977	1977	3
358	20230915	133000	110895455	1977	1977	1977	1977	0
359	20230915	132900	110895455	1977	1977	1977	1977	0
360	20230915	132800	110895455	1977	1977	1977	1977	0
361	20230915	132700	110895455	1977	1977	1977	1975	445
362	20230915	132600	110015776	1975	1975	1975	1975	0
363	20230915	132500	110015776	1975	1975	1975	1975	0
364	20230915	132400	110015776	1975	1975	1975	1975	0
365	20230915	132300	110015776	1975	1975	1975	1975	0
366	20230915	132200	110015776	1975	1975	1975	1975	14
367	20230915	132100	109988126	1975	1975	1975	1975	5
368	20230915	132000	109978251	1975	1975	1975	1975	1
369	20230915	131900	109976276	1974	1974	1974	1974	516
370	20230915	131800	108957692	1975	1975	1975	1975	1
371	20230915	131700	108955717	1975	1975	1975	1975	0
372	20230915	131600	108955717	1975	1975	1975	1975	0
373	20230915	131500	108955717	1975	1975	1975	1975	1
374	20230915	131400	108953742	1975	1975	1975	1975	0
375	20230915	131300	108953742	1975	1975	1975	1975	6
376	20230915	131200	108941892	1978	1978	1978	1978	0
377	20230915	131100	108941892	1978	1978	1978	1978	0
378	20230915	131000	108941892	1978	1978	1978	1978	0
379	20230915	130900	108941892	1978	1978	1978	1978	0
380	20230915	130800	108941892	1978	1978	1978	1978	0
381	20230915	130700	108941892	1978	1978	1978	1978	0
382	20230915	130600	108941892	1978	1978	1978	1978	0
383	20230915	130500	108941892	1978	1978	1978	1978	0
384	20230915	130400	108941892	1978	1978	1978	1978	16
385	20230915	130300	108910244	1978	1978	1978	1978	7
386	20230915	130200	108896398	1978	1978	1978	1978	0
387	20230915	130100	108896398	1978	1978	1978	1978	0
388	20230915	130000	108896398	1978	1978	1978	1978	0
389	20230915	125900	108896398	1978	1978	1978	1978	0
390	20230915	125800	108896398	1978	1978	1978	1978	10
391	20230915	125700	108876618	1979	1979	1979	1979	68
392	20230915	125600	108742046	1979	1979	1979	1979	0
393	20230915	125500	108742046	1979	1972	1979	1972	2
394	20230915	125400	108738095	1972	1972	1972	1972	0
395	20230915	125300	108738095	1972	1972	1972	1972	509
396	20230915	125200	107734347	1972	1972	1972	1972	0
397	20230915	125100	107734347	1972	1973	1973	1972	9
398	20230915	125000	107716598	1975	1975	1975	1975	260
399	20230915	124900	107203098	1975	1975	1975	1975	40
400	20230915	124800	107124098	1979	1979	1979	1979	0
401	20230915	124700	107124098	1979	1979	1979	1979	0
402	20230915	124600	107124098	1979	1979	1979	1979	0
403	20230915	124500	107124098	1979	1979	1979	1979	0
404	20230915	124400	107124098	1979	1979	1979	1979	0
405	20230915	124300	107124098	1979	1972	1979	1972	2
406	20230915	124200	107120147	1973	1973	1973	1973	91
407	20230915	124100	106940604	1979	1973	1979	1972	311
408	20230915	124000	106327032	1972	1972	1972	1972	0
409	20230915	123900	106327032	1972	1972	1972	1972	0
410	20230915	123800	106327032	1972	1972	1972	1972	200
411	20230915	123700	105932632	1979	1979	1979	1979	0
412	20230915	123600	105932632	1979	1979	1979	1979	11
413	20230915	123500	105910863	1979	1979	1979	1979	0
414	20230915	123400	105910863	1979	1979	1979	1979	10
415	20230915	123300	105891073	1979	1979	1979	1979	100
416	20230915	123200	105693173	1979	1979	1979	1972	1592
417	20230915	123100	102549801	1979	1977	1979	1977	4
418	20230915	123000	102541891	1977	1979	1979	1977	61
419	20230915	122900	102421180	1977	1977	1977	1977	0
420	20230915	122800	102421180	1977	1977	1977	1977	50
421	20230915	122700	102322330	1979	1979	1979	1979	0
422	20230915	122600	102322330	1979	1979	1979	1979	0
423	20230915	122500	102322330	1979	1979	1979	1979	0
424	20230915	122400	102322330	1979	1979	1979	1979	0
425	20230915	122300	102322330	1979	1979	1979	1979	0
426	20230915	122200	102322330	1979	1979	1979	1979	0
427	20230915	122100	102322330	1979	1979	1979	1979	0
428	20230915	122000	102322330	1979	1979	1979	1979	0
429	20230915	121900	102322330	1979	1979	1979	1979	12
430	20230915	121800	102298582	1979	1979	1979	1979	0
431	20230915	121700	102298582	1979	1979	1979	1979	0
432	20230915	121600	102298582	1979	1979	1979	1979	1
433	20230915	121500	102296603	1980	1980	1980	1980	0
434	20230915	121400	102296603	1980	1980	1980	1980	0
435	20230915	121300	102296603	1980	1980	1980	1980	0
436	20230915	121200	102296603	1980	1980	1980	1980	0
437	20230915	121100	102296603	1980	1980	1980	1980	0
438	20230915	121000	102296603	1980	1980	1980	1980	0
439	20230915	120900	102296603	1980	1980	1980	1980	0
440	20230915	120800	102296603	1980	1980	1980	1980	0
441	20230915	120700	102296603	1980	1980	1980	1980	3
442	20230915	120600	102290663	1980	1980	1980	1980	0
443	20230915	120500	102290663	1980	1980	1980	1980	0
444	20230915	120400	102290663	1980	1980	1980	1980	0
445	20230915	120300	102290663	1980	1980	1980	1980	33
446	20230915	120200	102225323	1980	1980	1980	1980	0
447	20230915	120100	102225323	1980	1980	1980	1980	0
448	20230915	120000	102225323	1980	1980	1980	1980	0
449	20230915	115900	102225323	1980	1980	1980	1980	9
450	20230915	115800	102207503	1980	1979	1980	1979	2048
451	20230915	115700	98154510	1979	1979	1979	1979	0
452	20230915	115600	98154510	1979	1979	1979	1979	5
453	20230915	115500	98144615	1979	1979	1979	1979	0
454	20230915	115400	98144615	1979	1979	1979	1979	2
455	20230915	115300	98140657	1978	1978	1978	1978	0
456	20230915	115200	98140657	1978	1978	1978	1978	984
457	20230915	115100	96194305	1979	1979	1979	1979	28
458	20230915	115000	96138893	1979	1979	1979	1979	8
459	20230915	114900	96123061	1979	1979	1979	1979	15
460	20230915	114800	96093376	1979	1979	1979	1979	23
461	20230915	114700	96047859	1979	1979	1979	1979	487
462	20230915	114600	95084086	1979	1979	1979	1979	12
463	20230915	114500	95060338	1979	1978	1979	1978	204
464	20230915	114400	94656808	1977	1977	1977	1977	15
465	20230915	114300	94627153	1978	1978	1978	1978	0
466	20230915	114200	94627153	1978	1978	1978	1978	4
467	20230915	114100	94619241	1978	1978	1978	1977	51
468	20230915	114000	94518401	1978	1978	1978	1978	20
469	20230915	113900	94478841	1978	1978	1978	1977	81
470	20230915	113800	94318631	1977	1977	1977	1977	4010
471	20230915	113700	86390861	1977	1977	1977	1977	599
472	20230915	113600	85206638	1977	1977	1977	1977	35
473	20230915	113500	85137443	1977	1970	1977	1970	17
474	20230915	113400	85103841	1970	1976	1976	1970	319
475	20230915	113300	84474685	1976	1976	1976	1976	0
476	20230915	113200	84474685	1976	1975	1976	1975	1338
477	20230915	113100	81831207	1975	1975	1975	1975	0
478	20230915	113000	81831207	1975	1975	1975	1975	0
479	20230915	112900	81831207	1975	1975	1975	1975	0
480	20230915	112800	81831207	1975	1975	1975	1975	0
481	20230915	112700	81831207	1975	1975	1975	1975	0
482	20230915	112600	81831207	1975	1975	1975	1975	0
483	20230915	112500	81831207	1975	1975	1975	1975	1
484	20230915	112400	81829232	1976	1976	1976	1976	0
485	20230915	112300	81829232	1976	1976	1976	1970	976
486	20230915	112200	79902160	1975	1974	1975	1974	964
487	20230915	112100	77998319	1974	1974	1974	1974	441
488	20230915	112000	77127785	1975	1973	1975	1973	913
489	20230915	111900	75325275	1973	1973	1973	1973	0
490	20230915	111800	75325275	1973	1973	1973	1973	0
491	20230915	111700	75325275	1973	1973	1973	1973	500
492	20230915	111600	74338775	1973	1970	1973	1970	2
493	20230915	111500	74334832	1970	1970	1973	1970	1146
494	20230915	111400	72075728	1972	1972	1972	1972	0
495	20230915	111300	72075728	1972	1972	1972	1972	10
496	20230915	111200	72056008	1972	1972	1972	1972	0
497	20230915	111100	72056008	1972	1972	1972	1972	100
498	20230915	111000	71858808	1972	1972	1972	1972	0
499	20230915	110900	71858808	1972	1972	1972	1972	12
500	20230915	110800	71835144	1972	1972	1972	1972	0
501	20230915	110700	71835144	1972	1972	1972	1972	1000
502	20230915	110600	69863144	1972	1972	1972	1972	0
503	20230915	110500	69863144	1972	1972	1972	1972	0
504	20230915	110400	69863144	1972	1972	1972	1972	0
505	20230915	110300	69863144	1972	1969	1972	1969	2
506	20230915	110200	69859203	1969	1969	1969	1969	75
507	20230915	110100	69711528	1972	1971	1972	1971	100
508	20230915	110000	69514406	1971	1971	1971	1971	100
509	20230915	105900	69317306	1971	1971	1971	1971	150
510	20230915	105800	69021656	1971	1971	1971	1971	0
511	20230915	105700	69021656	1971	1971	1971	1971	0
512	20230915	105600	69021656	1971	1971	1971	1971	0
513	20230915	105500	69021656	1971	1971	1971	1971	0
514	20230915	105400	69021656	1971	1971	1971	1971	131
515	20230915	105300	68763455	1971	1968	1971	1968	1053
516	20230915	105200	66691142	1968	1968	1968	1968	182
517	20230915	105100	66332966	1968	1968	1968	1968	58
518	20230915	105000	66218822	1968	1968	1968	1968	50
519	20230915	104900	66120422	1968	1968	1968	1968	150
520	20230915	104800	65825222	1968	1968	1968	1968	0
521	20230915	104700	65825222	1968	1968	1968	1968	2
522	20230915	104600	65821286	1968	1968	1968	1968	74
523	20230915	104500	65675654	1968	1968	1968	1968	30
524	20230915	104400	65616614	1968	1968	1968	1968	0
525	20230915	104300	65616614	1968	1968	1968	1966	4760
526	20230915	104200	56253437	1968	1968	1968	1968	0
527	20230915	104100	56253437	1968	1968	1968	1968	200
528	20230915	104000	55859837	1968	1968	1968	1968	0
529	20230915	103900	55859837	1968	1968	1968	1968	300
530	20230915	103800	55269437	1968	1968	1968	1968	0
531	20230915	103700	55269437	1968	1968	1968	1968	100
532	20230915	103600	55072637	1971	1971	1971	1971	12
533	20230915	103500	55048985	1971	1971	1971	1971	0
534	20230915	103400	55048985	1971	1971	1971	1971	0
535	20230915	103300	55048985	1971	1971	1971	1971	32
536	20230915	103200	54985913	1971	1971	1971	1971	10
537	20230915	103100	54966203	1971	1966	1971	1966	2
538	20230915	103000	54962266	1966	1966	1966	1966	45
539	20230915	102900	54873796	1972	1972	1972	1972	0
540	20230915	102800	54873796	1972	1972	1972	1972	0
541	20230915	102700	54873796	1972	1972	1972	1972	0
542	20230915	102600	54873796	1972	1971	1972	1971	15
543	20230915	102500	54844218	1972	1972	1972	1972	0
544	20230915	102400	54844218	1972	1965	1972	1965	72
545	20230915	102300	54702730	1965	1965	1965	1965	0
546	20230915	102200	54702730	1965	1965	1965	1965	39
547	20230915	102100	54626095	1965	1965	1965	1965	1152
548	20230915	102000	52362415	1965	1965	1965	1965	41
549	20230915	101900	52281850	1963	1965	1965	1963	516
550	20230915	101800	51268836	1965	1965	1965	1965	291
551	20230915	101700	50697021	1965	1965	1965	1965	44
552	20230915	101600	50610561	1965	1965	1966	1965	2078
553	20230915	101500	46526791	1965	1968	1968	1965	3465
554	20230915	101400	39712020	1969	1970	1970	1969	675
555	20230915	101300	38382934	1970	1970	1970	1970	61
556	20230915	101200	38262764	1972	1972	1972	1972	25
557	20230915	101100	38213464	1972	1972	1972	1972	511
558	20230915	101000	37205772	1972	1972	1972	1972	0
559	20230915	100900	37205772	1972	1972	1972	1972	10
560	20230915	100800	37186052	1972	1972	1972	1972	33
561	20230915	100700	37120976	1972	1972	1972	1972	2
562	20230915	100600	37117032	1970	1971	1971	1970	1200
563	20230915	100500	34752832	1970	1970	1970	1970	0
564	20230915	100400	34752832	1970	1970	1970	1970	207
565	20230915	100300	34345042	1972	1972	1972	1972	0
566	20230915	100200	34345042	1972	1972	1972	1972	1074
567	20230915	100100	32227114	1972	1972	1972	1972	0
568	20230915	100000	32227114	1972	1970	1972	1970	182
569	20230915	095900	31868256	1970	1970	1970	1970	766
570	20230915	095800	30359236	1971	1971	1971	1971	1549
571	20230915	095700	27306157	1972	1972	1972	1972	651
572	20230915	095600	26022385	1972	1972	1972	1972	0
573	20230915	095500	26022385	1972	1973	1973	1972	501
574	20230915	095400	25034412	1973	1973	1973	1973	10
575	20230915	095300	25014682	1973	1973	1973	1973	0
576	20230915	095200	25014682	1973	1973	1973	1973	76
577	20230915	095100	24864734	1974	1974	1974	1974	178
578	20230915	095000	24513362	1974	1974	1974	1974	0
579	20230915	094900	24513362	1974	1974	1974	1974	0
580	20230915	094800	24513362	1974	1974	1974	1974	0
581	20230915	094700	24513362	1974	1974	1974	1974	0
582	20230915	094600	24513362	1974	1974	1974	1974	0
583	20230915	094500	24513362	1974	1974	1974	1974	199
584	20230915	094400	24120536	1974	1974	1974	1974	100
585	20230915	094300	23923136	1975	1975	1975	1975	0
586	20230915	094200	23923136	1975	1974	1975	1974	301
587	20230915	094100	23328961	1974	1974	1974	1974	250
588	20230915	094000	22835461	1974	1975	1975	1971	15
589	20230915	093900	22805850	1975	1975	1975	1975	10
590	20230915	093800	22786100	1975	1975	1975	1975	1
591	20230915	093700	22784125	1975	1975	1975	1975	10
592	20230915	093600	22764375	1975	1975	1975	1975	534
593	20230915	093500	21709725	1975	1975	1975	1975	6
594	20230915	093400	21697875	1971	1971	1971	1971	14
595	20230915	093300	21670281	1975	1975	1975	1975	12
596	20230915	093200	21646581	1975	1971	1975	1971	6
597	20230915	093100	21634735	1970	1975	1975	1970	1428
598	20230915	093000	18818705	1975	1975	1975	1975	5
599	20230915	092900	18808830	1977	1977	1977	1977	0
600	20230915	092800	18808830	1977	1972	1977	1972	2
601	20230915	092700	18804881	1972	1970	1972	1970	154
602	20230915	092600	18501453	1972	1972	1972	1972	61
603	20230915	092500	18381161	1972	1972	1972	1972	100
604	20230915	092400	18183961	1972	1972	1972	1972	0
605	20230915	092300	18183961	1972	1972	1972	1972	0
606	20230915	092200	18183961	1972	1972	1972	1972	245
607	20230915	092100	17700821	1978	1972	1978	1972	32
608	20230915	092000	17637705	1972	1972	1972	1972	125
609	20230915	091900	17391205	1978	1978	1978	1978	200
610	20230915	091800	16995605	1978	1978	1978	1978	0
611	20230915	091700	16995605	1978	1972	1978	1972	13
612	20230915	091600	16969897	1972	1972	1972	1972	0
613	20230915	091500	16969897	1972	1978	1978	1965	1002
614	20230915	091400	14996640	1978	1978	1978	1978	0
615	20230915	091300	14996640	1978	1978	1978	1978	100
616	20230915	091200	14798840	1979	1979	1979	1979	1
617	20230915	091100	14796861	1979	1979	1979	1979	1728
618	20230915	091000	11377149	1979	1979	1979	1979	235
619	20230915	090900	10912084	1979	1979	1979	1979	1
620	20230915	090800	10910105	1979	1970	1979	1970	414
621	20230915	090700	10094516	1979	1978	1979	1970	603
622	20230915	090600	8902547	1978	1977	1978	1977	141
623	20230915	090500	8623670	1978	1976	1978	1976	110
624	20230915	090400	8406292	1978	1976	1978	1976	234
625	20230915	090300	7943598	1976	1966	1978	1966	504
626	20230915	090200	6952566	1966	1965	1978	1965	231
627	20230915	090100	6497437	1965	1965	1965	1965	3
628	20230915	090000	6491542	1965	1960	1965	1960	3312