KissMeData/046390/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191600	167083443	1984	1984	1984	1984	942
3	20230915	191500	167083443	1984	1984	1984	1984	0
4	20230915	191400	167083443	1984	1984	1984	1984	0
5	20230915	191300	167083443	1984	1984	1984	1984	0
6	20230915	191200	167083443	1984	1984	1984	1984	0
7	20230915	191100	167083443	1984	1984	1984	1984	0
8	20230915	191000	167083443	1984	1984	1984	1984	0
9	20230915	190900	167083443	1984	1984	1984	1984	0
10	20230915	190800	167083443	1984	1984	1984	1984	0
11	20230915	190700	167083443	1984	1984	1984	1984	0
12	20230915	190600	167083443	1984	1984	1984	1984	0
13	20230915	190500	167083443	1984	1984	1984	1984	0
14	20230915	190400	167083443	1984	1984	1984	1984	0
15	20230915	190300	167083443	1984	1984	1984	1984	0
16	20230915	190200	167083443	1984	1984	1984	1984	0
17	20230915	190100	167083443	1984	1984	1984	1984	0
18	20230915	190000	167083443	1984	1984	1984	1984	0
19	20230915	185900	167083443	1984	1984	1984	1984	0
20	20230915	185800	167083443	1984	1984	1984	1984	0
21	20230915	185700	167083443	1984	1984	1984	1984	0
22	20230915	185600	167083443	1984	1984	1984	1984	0
23	20230915	185500	167083443	1984	1984	1984	1984	0
24	20230915	185400	167083443	1984	1984	1984	1984	0
25	20230915	185300	167083443	1984	1984	1984	1984	0
26	20230915	185200	167083443	1984	1984	1984	1984	0
27	20230915	185100	167083443	1984	1984	1984	1984	0
28	20230915	185000	167083443	1984	1984	1984	1984	0
29	20230915	184900	167083443	1984	1984	1984	1984	0
30	20230915	184800	167083443	1984	1984	1984	1984	0
31	20230915	184700	167083443	1984	1984	1984	1984	0
32	20230915	184600	167083443	1984	1984	1984	1984	942
33	20230915	184500	167083443	1984	1984	1984	1984	0
34	20230915	184400	167083443	1984	1984	1984	1984	0
35	20230915	184300	167083443	1984	1984	1984	1984	0
36	20230915	184200	167083443	1984	1984	1984	1984	0
37	20230915	184100	167083443	1984	1984	1984	1984	0
38	20230915	184000	167083443	1984	1984	1984	1984	0
39	20230915	183900	167083443	1984	1984	1984	1984	0
40	20230915	183800	167083443	1984	1984	1984	1984	0
41	20230915	183700	167083443	1984	1984	1984	1984	0
42	20230915	183600	167083443	1984	1984	1984	1984	0
43	20230915	183500	167083443	1984	1984	1984	1984	0
44	20230915	183400	167083443	1984	1984	1984	1984	0
45	20230915	183300	167083443	1984	1984	1984	1984	0
46	20230915	183200	167083443	1984	1984	1984	1984	0
47	20230915	183100	167083443	1984	1984	1984	1984	0
48	20230915	183000	167083443	1984	1984	1984	1984	0
49	20230915	182900	167083443	1984	1984	1984	1984	0
50	20230915	182800	167083443	1984	1984	1984	1984	0
51	20230915	182700	167083443	1984	1984	1984	1984	0
52	20230915	182600	167083443	1984	1984	1984	1984	0
53	20230915	182500	167083443	1984	1984	1984	1984	0
54	20230915	182400	167083443	1984	1984	1984	1984	0
55	20230915	182300	167083443	1984	1984	1984	1984	0
56	20230915	182200	167083443	1984	1984	1984	1984	0
57	20230915	182100	167083443	1984	1984	1984	1984	0
58	20230915	182000	167083443	1984	1984	1984	1984	0
59	20230915	181900	167083443	1984	1984	1984	1984	0
60	20230915	181800	167083443	1984	1984	1984	1984	0
61	20230915	181700	167083443	1984	1984	1984	1984	0
62	20230915	181600	167083443	1984	1984	1984	1984	942
63	20230915	181500	167083443	1984	1984	1984	1984	0
64	20230915	181400	167083443	1984	1984	1984	1984	0
65	20230915	181300	167083443	1984	1984	1984	1984	0
66	20230915	181200	167083443	1984	1984	1984	1984	0
67	20230915	181100	167083443	1984	1984	1984	1984	0
68	20230915	181000	167083443	1984	1984	1984	1984	0
69	20230915	180900	167083443	1984	1984	1984	1984	0
70	20230915	180800	167083443	1984	1984	1984	1984	0
71	20230915	180700	167083443	1984	1984	1984	1984	0
72	20230915	180600	167083443	1984	1984	1984	1984	0
73	20230915	180500	167083443	1984	1984	1984	1984	0
74	20230915	180400	167083443	1984	1984	1984	1984	0
75	20230915	180300	167083443	1984	1984	1984	1984	0
76	20230915	180200	167083443	1984	1984	1984	1984	0
77	20230915	180100	167083443	1984	1984	1984	1984	0
78	20230915	180000	167083443	1984	1984	1984	1984	0
79	20230915	175900	167083443	1984	1984	1984	1984	0
80	20230915	175800	167083443	1984	1984	1984	1984	0
81	20230915	175700	167083443	1984	1984	1984	1984	0
82	20230915	175600	167083443	1984	1984	1984	1984	0
83	20230915	175500	167083443	1984	1984	1984	1984	0
84	20230915	175400	167083443	1984	1984	1984	1984	0
85	20230915	175300	167083443	1984	1984	1984	1984	0
86	20230915	175200	167083443	1984	1984	1984	1984	0
87	20230915	175100	167083443	1984	1984	1984	1984	0
88	20230915	175000	167083443	1984	1984	1984	1984	0
89	20230915	174900	167083443	1984	1984	1984	1984	0
90	20230915	174800	167083443	1984	1984	1984	1984	0
91	20230915	174700	167083443	1984	1984	1984	1984	0
92	20230915	174600	167083443	1984	1984	1984	1984	942
93	20230915	174500	167083443	1984	1984	1984	1984	0
94	20230915	174400	167083443	1984	1984	1984	1984	0
95	20230915	174300	167083443	1984	1984	1984	1984	0
96	20230915	174200	167083443	1984	1984	1984	1984	0
97	20230915	174100	167083443	1984	1984	1984	1984	0
98	20230915	174000	167083443	1984	1984	1984	1984	0
99	20230915	173900	167083443	1984	1984	1984	1984	0
100	20230915	173800	167083443	1984	1984	1984	1984	0
101	20230915	173700	167083443	1984	1984	1984	1984	0
102	20230915	173600	167083443	1984	1984	1984	1984	0
103	20230915	173500	167083443	1984	1984	1984	1984	0
104	20230915	173400	167083443	1984	1984	1984	1984	0
105	20230915	173300	167083443	1984	1984	1984	1984	0
106	20230915	173200	167083443	1984	1984	1984	1984	0
107	20230915	173100	167083443	1984	1984	1984	1984	0
108	20230915	173000	167083443	1984	1984	1984	1984	0
109	20230915	172900	167083443	1984	1984	1984	1984	0
110	20230915	172800	167083443	1984	1984	1984	1984	0
111	20230915	172700	167083443	1984	1984	1984	1984	0
112	20230915	172600	167083443	1984	1984	1984	1984	0
113	20230915	172500	167083443	1984	1984	1984	1984	0
114	20230915	172400	167083443	1984	1984	1984	1984	0
115	20230915	172300	167083443	1984	1984	1984	1984	0
116	20230915	172200	167083443	1984	1984	1984	1984	0
117	20230915	172100	167083443	1984	1984	1984	1984	0
118	20230915	172000	167083443	1984	1984	1984	1984	0
119	20230915	171900	167083443	1984	1984	1984	1984	0
120	20230915	171800	167083443	1984	1984	1984	1984	0
121	20230915	171700	167083443	1984	1984	1984	1984	0
122	20230915	171600	167083443	1984	1984	1984	1984	942
123	20230915	171500	167083443	1984	1984	1984	1984	0
124	20230915	171400	167083443	1984	1984	1984	1984	0
125	20230915	171300	167083443	1984	1984	1984	1984	0
126	20230915	171200	167083443	1984	1984	1984	1984	0
127	20230915	171100	167083443	1984	1984	1984	1984	0
128	20230915	171000	167083443	1984	1984	1984	1984	0
129	20230915	170900	167083443	1984	1984	1984	1984	0
130	20230915	170800	167083443	1984	1984	1984	1984	0
131	20230915	170700	167083443	1984	1984	1984	1984	0
132	20230915	170600	167083443	1984	1984	1984	1984	0
133	20230915	170500	167083443	1984	1984	1984	1984	0
134	20230915	170400	167083443	1984	1984	1984	1984	0
135	20230915	170300	167083443	1984	1984	1984	1984	0
136	20230915	170200	167083443	1984	1984	1984	1984	0
137	20230915	170100	167083443	1984	1984	1984	1984	0
138	20230915	170000	167083443	1984	1984	1984	1984	0
139	20230915	165900	167083443	1984	1984	1984	1984	0
140	20230915	165800	167083443	1984	1984	1984	1984	0
141	20230915	165700	167083443	1984	1984	1984	1984	0
142	20230915	165600	167083443	1984	1984	1984	1984	0
143	20230915	165500	167083443	1984	1984	1984	1984	0
144	20230915	165400	167083443	1984	1984	1984	1984	0
145	20230915	165300	167083443	1984	1984	1984	1984	0
146	20230915	165200	167083443	1984	1984	1984	1984	0
147	20230915	165100	167083443	1984	1984	1984	1984	0
148	20230915	165000	167083443	1984	1984	1984	1984	0
149	20230915	164900	167083443	1984	1984	1984	1984	0
150	20230915	164800	167083443	1984	1984	1984	1984	0
151	20230915	164700	167083443	1984	1984	1984	1984	0
152	20230915	164600	167083443	1984	1984	1984	1984	942
153	20230915	164500	167083443	1984	1984	1984	1984	0
154	20230915	164400	167083443	1984	1984	1984	1984	0
155	20230915	164300	167083443	1984	1984	1984	1984	0
156	20230915	164200	167083443	1984	1984	1984	1984	0
157	20230915	164100	167083443	1984	1984	1984	1984	0
158	20230915	164000	167083443	1984	1984	1984	1984	0
159	20230915	163900	167083443	1984	1984	1984	1984	0
160	20230915	163800	167083443	1984	1984	1984	1984	0
161	20230915	163700	167083443	1984	1984	1984	1984	0
162	20230915	163600	167083443	1984	1984	1984	1984	0
163	20230915	163500	167083443	1984	1984	1984	1984	0
164	20230915	163400	167083443	1984	1984	1984	1984	0
165	20230915	163300	167083443	1984	1984	1984	1984	0
166	20230915	163200	167083443	1984	1984	1984	1984	0
167	20230915	163100	167083443	1984	1984	1984	1984	0
168	20230915	163000	167083443	1984	1984	1984	1984	0
169	20230915	162900	167083443	1984	1984	1984	1984	0
170	20230915	162800	167083443	1984	1984	1984	1984	0
171	20230915	162700	167083443	1984	1984	1984	1984	0
172	20230915	162600	167083443	1984	1984	1984	1984	0
173	20230915	162500	167083443	1984	1984	1984	1984	0
174	20230915	162400	167083443	1984	1984	1984	1984	0
175	20230915	162300	167083443	1984	1984	1984	1984	0
176	20230915	162200	167083443	1984	1984	1984	1984	0
177	20230915	162100	167083443	1984	1984	1984	1984	0
178	20230915	162000	167083443	1984	1984	1984	1984	0
179	20230915	161900	167083443	1984	1984	1984	1984	0
180	20230915	161800	167083443	1984	1984	1984	1984	0
181	20230915	161700	167083443	1984	1984	1984	1984	0
182	20230915	161600	167083443	1984	1984	1984	1984	942
183	20230915	161500	167083443	1984	1984	1984	1984	0
184	20230915	161400	167083443	1984	1984	1984	1984	0
185	20230915	161300	167083443	1984	1984	1984	1984	0
186	20230915	161200	167083443	1984	1984	1984	1984	0
187	20230915	161100	167083443	1984	1984	1984	1984	0
188	20230915	161000	167083443	1984	1984	1984	1984	0
189	20230915	160900	167083443	1984	1984	1984	1984	0
190	20230915	160800	167083443	1984	1984	1984	1984	0
191	20230915	160700	167083443	1984	1984	1984	1984	0
192	20230915	160600	167083443	1984	1984	1984	1984	0
193	20230915	160500	167083443	1984	1984	1984	1984	0
194	20230915	160400	167083443	1984	1984	1984	1984	0
195	20230915	160300	167083443	1984	1984	1984	1984	0
196	20230915	160200	167083443	1984	1984	1984	1984	0
197	20230915	160100	167083443	1984	1984	1984	1984	0
198	20230915	160000	167083443	1984	1984	1984	1984	0
199	20230915	155900	167083443	1984	1984	1984	1984	0
200	20230915	155800	167083443	1984	1984	1984	1984	0
201	20230915	155700	167083443	1984	1984	1984	1984	0
202	20230915	155600	167083443	1984	1984	1984	1984	0
203	20230915	155500	167083443	1984	1984	1984	1984	0
204	20230915	155400	167083443	1984	1984	1984	1984	0
205	20230915	155300	167083443	1984	1984	1984	1984	0
206	20230915	155200	167083443	1984	1984	1984	1984	0
207	20230915	155100	167083443	1984	1984	1984	1984	0
208	20230915	155000	167083443	1984	1984	1984	1984	0
209	20230915	154900	167083443	1984	1984	1984	1984	0
210	20230915	154800	167083443	1984	1984	1984	1984	0
211	20230915	154700	167083443	1984	1984	1984	1984	0
212	20230915	154600	167083443	1984	1984	1984	1984	942
213	20230915	154500	167083443	1984	1984	1984	1984	0
214	20230915	154400	167083443	1984	1984	1984	1984	0
215	20230915	154300	167083443	1984	1984	1984	1984	0
216	20230915	154200	167083443	1984	1984	1984	1984	0
217	20230915	154100	167083443	1984	1984	1984	1984	0
218	20230915	154000	167083443	1984	1984	1984	1984	0
219	20230915	153900	167083443	1984	1984	1984	1984	0
220	20230915	153800	167083443	1984	1984	1984	1984	0
221	20230915	153700	167083443	1984	1984	1984	1984	0
222	20230915	153600	167083443	1984	1984	1984	1984	0
223	20230915	153500	167083443	1984	1984	1984	1984	0
224	20230915	153400	167083443	1984	1984	1984	1984	0
225	20230915	153300	167083443	1984	1984	1984	1984	0
226	20230915	153200	167083443	1984	1984	1984	1984	0
227	20230915	153100	167083443	1984	1984	1984	1984	0
228	20230915	153000	167083443	1984	1984	1984	1984	942
229	20230915	152900	165214515	1978	1978	1978	1978	0
230	20230915	152800	165214515	1978	1978	1978	1978	0
231	20230915	152700	165214515	1978	1978	1978	1978	0
232	20230915	152600	165214515	1978	1978	1978	1978	0
233	20230915	152500	165214515	1978	1978	1978	1978	0
234	20230915	152400	165214515	1978	1978	1978	1978	0
235	20230915	152300	165214515	1978	1978	1978	1978	0
236	20230915	152200	165214515	1978	1978	1978	1978	0
237	20230915	152100	165214515	1978	1978	1978	1978	0
238	20230915	152000	165214515	1978	1978	1978	1978	0
239	20230915	151900	165214515	1978	1978	1978	1978	1
240	20230915	151800	165212537	1985	1985	1985	1985	0
241	20230915	151700	165212537	1985	1985	1985	1985	0
242	20230915	151600	165212537	1985	1985	1985	1985	0
243	20230915	151500	165212537	1985	1985	1985	1985	2
244	20230915	151400	165208567	1988	1988	1988	1988	0
245	20230915	151300	165208567	1988	1988	1988	1988	0
246	20230915	151200	165208567	1988	1988	1988	1988	0
247	20230915	151100	165208567	1988	1988	1988	1988	0
248	20230915	151000	165208567	1988	1988	1988	1988	0
249	20230915	150900	165208567	1988	1988	1988	1988	0
250	20230915	150800	165208567	1988	1988	1988	1988	2
251	20230915	150700	165204591	1988	1988	1988	1988	0
252	20230915	150600	165204591	1988	1988	1988	1988	1
253	20230915	150500	165202603	1989	1989	1989	1989	0
254	20230915	150400	165202603	1989	1989	1989	1989	0
255	20230915	150300	165202603	1989	1989	1989	1989	0
256	20230915	150200	165202603	1989	1989	1989	1989	0
257	20230915	150100	165202603	1989	1989	1989	1989	0
258	20230915	150000	165202603	1989	1989	1989	1989	0
259	20230915	145900	165202603	1989	1989	1989	1989	0
260	20230915	145800	165202603	1989	1989	1989	1989	59
261	20230915	145700	165085252	1989	1989	1989	1989	0
262	20230915	145600	165085252	1989	1989	1989	1989	0
263	20230915	145500	165085252	1989	1989	1989	1989	0
264	20230915	145400	165085252	1989	1989	1989	1989	0
265	20230915	145300	165085252	1989	1989	1989	1989	0
266	20230915	145200	165085252	1989	1988	1989	1988	2800
267	20230915	145100	159516091	1988	1987	1988	1987	655
268	20230915	145000	158214605	1989	1974	1989	1974	58
269	20230915	144900	158100098	1974	1989	1989	1974	944
270	20230915	144800	156236553	1974	1974	1974	1974	497
271	20230915	144700	155255475	1974	1977	1977	1973	2897
272	20230915	144600	149535845	1990	1990	1990	1990	0
273	20230915	144500	149535845	1990	1990	1990	1990	224
274	20230915	144400	149090085	1991	1991	1991	1991	0
275	20230915	144300	149090085	1991	1991	1991	1991	10
276	20230915	144200	149070175	1975	1975	1975	1975	0
277	20230915	144100	149070175	1975	1975	1975	1975	1
278	20230915	144000	149068200	1992	1992	1992	1992	0
279	20230915	143900	149068200	1992	1992	1992	1992	0
280	20230915	143800	149068200	1992	1992	1992	1992	0
281	20230915	143700	149068200	1992	1992	1992	1992	123
282	20230915	143600	148823184	1992	1992	1992	1992	556
283	20230915	143500	147715632	1992	1990	1992	1990	18
284	20230915	143400	147679806	1977	1986	1986	1975	8188
285	20230915	143300	131496280	1993	1992	1993	1992	50
286	20230915	143200	131396631	1993	1993	1993	1993	0
287	20230915	143100	131396631	1993	1992	1993	1992	2000
288	20230915	143000	127412587	1992	1991	1992	1991	1000
289	20230915	142900	125421379	1991	1991	1991	1991	0
290	20230915	142800	125421379	1991	1991	1991	1991	0
291	20230915	142700	125421379	1991	1991	1991	1991	0
292	20230915	142600	125421379	1991	1991	1991	1991	502
293	20230915	142500	124421897	1991	1991	1991	1991	0
294	20230915	142400	124421897	1991	1991	1991	1991	13
295	20230915	142300	124396014	1992	1992	1992	1992	0
296	20230915	142200	124396014	1992	1992	1992	1992	0
297	20230915	142100	124396014	1992	1992	1992	1992	0
298	20230915	142000	124396014	1992	1992	1992	1992	0
299	20230915	141900	124396014	1992	1992	1992	1992	1
300	20230915	141800	124394022	1992	1988	1992	1988	2
301	20230915	141700	124390042	1987	1987	1987	1987	50
302	20230915	141600	124290692	1992	1992	1992	1987	1015
303	20230915	141500	122268817	1992	1992	1992	1992	0
304	20230915	141400	122268817	1992	1990	1992	1990	1000
305	20230915	141300	120278644	1990	1990	1990	1990	351
306	20230915	141200	119580154	1990	1990	1990	1990	0
307	20230915	141100	119580154	1990	1990	1990	1990	0
308	20230915	141000	119580154	1990	1986	1990	1986	1500
309	20230915	140900	116597969	1989	1989	1989	1989	1
310	20230915	140800	116595980	1984	1984	1984	1984	1
311	20230915	140700	116593996	1989	1988	1989	1988	300
312	20230915	140600	115997589	1984	1984	1984	1984	0
313	20230915	140500	115997589	1984	1984	1984	1984	0
314	20230915	140400	115997589	1984	1984	1984	1984	0
315	20230915	140300	115997589	1984	1984	1984	1984	320
316	20230915	140200	115362709	1988	1988	1988	1988	0
317	20230915	140100	115362709	1988	1988	1988	1988	0
318	20230915	140000	115362709	1988	1985	1988	1985	2001
319	20230915	135900	111389164	1980	1980	1980	1980	400
320	20230915	135800	110597164	1985	1985	1985	1985	0
321	20230915	135700	110597164	1985	1985	1985	1985	0
322	20230915	135600	110597164	1985	1985	1985	1985	0
323	20230915	135500	110597164	1985	1985	1985	1985	20
324	20230915	135400	110557464	1985	1980	1985	1980	303
325	20230915	135300	109956019	1985	1985	1985	1985	1150
326	20230915	135200	107673269	1985	1985	1985	1985	0
327	20230915	135100	107673269	1985	1985	1985	1985	0
328	20230915	135000	107673269	1985	1985	1985	1985	151
329	20230915	134900	107373534	1985	1985	1985	1985	0
330	20230915	134800	107373534	1985	1980	1985	1980	3
331	20230915	134700	107367589	1985	1985	1985	1985	0
332	20230915	134600	107367589	1985	1985	1985	1985	0
333	20230915	134500	107367589	1985	1985	1985	1985	0
334	20230915	134400	107367589	1985	1985	1985	1985	0
335	20230915	134300	107367589	1985	1985	1985	1985	0
336	20230915	134200	107367589	1985	1985	1985	1985	0
337	20230915	134100	107367589	1985	1985	1985	1985	0
338	20230915	134000	107367589	1985	1985	1985	1985	0
339	20230915	133900	107367589	1985	1985	1985	1985	0
340	20230915	133800	107367589	1985	1985	1985	1985	1
341	20230915	133700	107365604	1985	1980	1985	1980	1279
342	20230915	133600	104831284	1980	1980	1980	1980	0
343	20230915	133500	104831284	1980	1980	1980	1980	20
344	20230915	133400	104791684	1985	1985	1985	1985	0
345	20230915	133300	104791684	1985	1985	1985	1985	400
346	20230915	133200	103997684	1985	1985	1985	1985	800
347	20230915	133100	102409684	1985	1985	1985	1985	0
348	20230915	133000	102409684	1985	1985	1985	1985	0
349	20230915	132900	102409684	1985	1985	1985	1985	2
350	20230915	132800	102405714	1985	1985	1985	1985	0
351	20230915	132700	102405714	1985	1985	1985	1985	0
352	20230915	132600	102405714	1985	1984	1985	1984	200
353	20230915	132500	102008715	1978	1978	1978	1978	0
354	20230915	132400	102008715	1978	1978	1978	1978	0
355	20230915	132300	102008715	1978	1978	1978	1978	1
356	20230915	132200	102006737	1985	1983	1985	1983	500
357	20230915	132100	101014245	1985	1985	1985	1985	0
358	20230915	132000	101014245	1985	1985	1985	1985	0
359	20230915	131900	101014245	1985	1985	1985	1985	0
360	20230915	131800	101014245	1985	1985	1985	1985	0
361	20230915	131700	101014245	1985	1985	1985	1985	0
362	20230915	131600	101014245	1985	1985	1985	1985	0
363	20230915	131500	101014245	1985	1980	1985	1977	2077
364	20230915	131400	96907236	1984	1984	1984	1984	1
365	20230915	131300	96905252	1985	1985	1985	1985	0
366	20230915	131200	96905252	1985	1985	1985	1985	0
367	20230915	131100	96905252	1985	1985	1985	1985	0
368	20230915	131000	96905252	1985	1985	1985	1985	0
369	20230915	130900	96905252	1985	1985	1985	1985	0
370	20230915	130800	96905252	1985	1985	1985	1985	0
371	20230915	130700	96905252	1985	1985	1985	1985	0
372	20230915	130600	96905252	1985	1985	1985	1985	0
373	20230915	130500	96905252	1985	1985	1985	1985	599
374	20230915	130400	95716237	1987	1987	1987	1987	0
375	20230915	130300	95716237	1987	1987	1987	1987	0
376	20230915	130200	95716237	1987	1987	1987	1987	0
377	20230915	130100	95716237	1987	1987	1987	1987	0
378	20230915	130000	95716237	1987	1987	1987	1987	0
379	20230915	125900	95716237	1987	1986	1987	1986	16
380	20230915	125800	95684460	1986	1986	1986	1986	2
381	20230915	125700	95680488	1986	1986	1986	1986	0
382	20230915	125600	95680488	1986	1986	1986	1986	3
383	20230915	125500	95674530	1987	1987	1987	1987	0
384	20230915	125400	95674530	1987	1987	1987	1987	0
385	20230915	125300	95674530	1987	1987	1987	1987	0
386	20230915	125200	95674530	1987	1987	1987	1987	1
387	20230915	125100	95672543	1986	1986	1986	1986	2
388	20230915	125000	95668571	1987	1987	1987	1987	0
389	20230915	124900	95668571	1987	1987	1987	1987	0
390	20230915	124800	95668571	1987	1987	1987	1987	1
391	20230915	124700	95666584	1986	1986	1986	1986	196
392	20230915	124600	95277328	1986	1986	1986	1986	10
393	20230915	124500	95257468	1986	1986	1986	1986	0
394	20230915	124400	95257468	1986	1986	1986	1986	500
395	20230915	124300	94264468	1986	1986	1986	1986	0
396	20230915	124200	94264468	1986	1986	1986	1986	0
397	20230915	124100	94264468	1986	1986	1986	1986	0
398	20230915	124000	94264468	1986	1986	1986	1986	0
399	20230915	123900	94264468	1986	1986	1986	1986	0
400	20230915	123800	94264468	1986	1986	1986	1986	0
401	20230915	123700	94264468	1986	1986	1986	1986	0
402	20230915	123600	94264468	1986	1986	1986	1986	0
403	20230915	123500	94264468	1986	1986	1986	1986	0
404	20230915	123400	94264468	1986	1986	1986	1986	0
405	20230915	123300	94264468	1986	1986	1986	1986	0
406	20230915	123200	94264468	1986	1986	1986	1986	0
407	20230915	123100	94264468	1986	1986	1986	1986	0
408	20230915	123000	94264468	1986	1986	1986	1986	0
409	20230915	122900	94264468	1986	1986	1986	1986	0
410	20230915	122800	94264468	1986	1986	1986	1986	0
411	20230915	122700	94264468	1986	1986	1986	1986	0
412	20230915	122600	94264468	1986	1986	1986	1986	0
413	20230915	122500	94264468	1986	1986	1986	1986	0
414	20230915	122400	94264468	1986	1986	1986	1986	0
415	20230915	122300	94264468	1986	1986	1986	1986	103
416	20230915	122200	94059910	1987	1987	1987	1987	0
417	20230915	122100	94059910	1987	1987	1987	1987	178
418	20230915	122000	93706224	1987	1987	1987	1987	5
419	20230915	121900	93696289	1976	1986	1986	1976	2000
420	20230915	121800	89739319	1988	1988	1988	1988	0
421	20230915	121700	89739319	1988	1988	1988	1988	0
422	20230915	121600	89739319	1988	1988	1988	1988	0
423	20230915	121500	89739319	1988	1988	1988	1988	0
424	20230915	121400	89739319	1988	1988	1988	1988	0
425	20230915	121300	89739319	1988	1988	1988	1988	0
426	20230915	121200	89739319	1988	1988	1988	1988	0
427	20230915	121100	89739319	1988	1988	1988	1988	0
428	20230915	121000	89739319	1988	1988	1988	1988	0
429	20230915	120900	89739319	1988	1988	1988	1988	0
430	20230915	120800	89739319	1988	1988	1988	1988	0
431	20230915	120700	89739319	1988	1988	1988	1988	0
432	20230915	120600	89739319	1988	1988	1988	1988	0
433	20230915	120500	89739319	1988	1988	1988	1988	3
434	20230915	120400	89733355	1988	1988	1988	1988	64
435	20230915	120300	89606123	1989	1988	1989	1988	200
436	20230915	120200	89208398	1988	1988	1988	1988	600
437	20230915	120100	88015598	1988	1987	1988	1987	100
438	20230915	120000	87816808	1989	1989	1989	1989	0
439	20230915	115900	87816808	1989	1989	1989	1989	0
440	20230915	115800	87816808	1989	1989	1989	1989	0
441	20230915	115700	87816808	1989	1989	1989	1989	0
442	20230915	115600	87816808	1989	1989	1989	1989	0
443	20230915	115500	87816808	1989	1989	1989	1989	0
444	20230915	115400	87816808	1989	1989	1989	1989	0
445	20230915	115300	87816808	1989	1989	1989	1989	0
446	20230915	115200	87816808	1989	1989	1989	1989	0
447	20230915	115100	87816808	1989	1989	1989	1989	0
448	20230915	115000	87816808	1989	1989	1989	1989	0
449	20230915	114900	87816808	1989	1989	1989	1989	0
450	20230915	114800	87816808	1989	1989	1989	1989	0
451	20230915	114700	87816808	1989	1989	1989	1989	0
452	20230915	114600	87816808	1989	1989	1989	1989	0
453	20230915	114500	87816808	1989	1989	1989	1989	0
454	20230915	114400	87816808	1989	1989	1989	1989	0
455	20230915	114300	87816808	1989	1989	1989	1989	0
456	20230915	114200	87816808	1989	1989	1989	1989	0
457	20230915	114100	87816808	1989	1989	1989	1989	5
458	20230915	114000	87806863	1990	1990	1990	1990	0
459	20230915	113900	87806863	1990	1990	1990	1990	1
460	20230915	113800	87804873	1990	1990	1990	1990	0
461	20230915	113700	87804873	1990	1990	1990	1990	0
462	20230915	113600	87804873	1990	1989	1990	1989	1000
463	20230915	113500	85815383	1990	1990	1990	1990	0
464	20230915	113400	85815383	1990	1982	1990	1982	2000
465	20230915	113300	81846205	1982	1982	1982	1982	0
466	20230915	113200	81846205	1982	1982	1982	1982	0
467	20230915	113100	81846205	1982	1982	1982	1982	0
468	20230915	113000	81846205	1982	1980	1982	1980	2000
469	20230915	112900	77885759	1980	1980	1980	1980	0
470	20230915	112800	77885759	1980	1976	1980	1976	201
471	20230915	112700	77488579	1980	1980	1980	1980	0
472	20230915	112600	77488579	1980	1980	1980	1980	0
473	20230915	112500	77488579	1980	1980	1980	1980	0
474	20230915	112400	77488579	1980	1980	1980	1980	2
475	20230915	112300	77484619	1980	1980	1980	1980	1
476	20230915	112200	77482639	1976	1976	1976	1976	13
477	20230915	112100	77456951	1979	1979	1979	1979	76
478	20230915	112000	77306547	1979	1976	1979	1976	35
479	20230915	111900	77237384	1979	1979	1979	1979	1
480	20230915	111800	77235405	1976	1976	1976	1976	0
481	20230915	111700	77235405	1976	1976	1976	1976	0
482	20230915	111600	77235405	1976	1979	1979	1976	201
483	20230915	111500	76838226	1979	1979	1979	1979	0
484	20230915	111400	76838226	1979	1979	1979	1979	15
485	20230915	111300	76808541	1979	1979	1979	1979	0
486	20230915	111200	76808541	1979	1979	1979	1979	1
487	20230915	111100	76806562	1976	1979	1979	1976	22
488	20230915	111000	76763078	1979	1979	1979	1979	0
489	20230915	110900	76763078	1979	1976	1979	1976	501
490	20230915	110800	75773099	1980	1980	1980	1980	0
491	20230915	110700	75773099	1980	1980	1980	1980	200
492	20230915	110600	75377099	1980	1980	1980	1980	0
493	20230915	110500	75377099	1980	1980	1980	1980	0
494	20230915	110400	75377099	1980	1976	1980	1976	702
495	20230915	110300	73989940	1980	1980	1980	1980	0
496	20230915	110200	73989940	1980	1980	1980	1980	0
497	20230915	110100	73989940	1980	1980	1980	1980	0
498	20230915	110000	73989940	1980	1980	1980	1980	0
499	20230915	105900	73989940	1980	1980	1980	1980	0
500	20230915	105800	73989940	1980	1980	1980	1980	0
501	20230915	105700	73989940	1980	1976	1980	1976	9
502	20230915	105600	73972137	1976	1976	1976	1976	100
503	20230915	105500	73774537	1979	1979	1979	1979	6
504	20230915	105400	73762663	1979	1979	1979	1979	59
505	20230915	105300	73645902	1979	1979	1979	1979	5
506	20230915	105200	73636007	1980	1980	1980	1980	438
507	20230915	105100	72768767	1980	1979	1980	1979	50
508	20230915	105000	72669772	1980	1980	1980	1980	30
509	20230915	104900	72610372	1980	1974	1980	1973	5076
510	20230915	104800	62571071	1974	1974	1974	1974	1
511	20230915	104700	62569097	1975	1975	1975	1975	0
512	20230915	104600	62569097	1975	1975	1975	1975	30
513	20230915	104500	62509847	1977	1977	1977	1977	1
514	20230915	104400	62507870	1975	1975	1975	1975	0
515	20230915	104300	62507870	1975	1975	1975	1975	0
516	20230915	104200	62507870	1975	1973	1975	1973	152
517	20230915	104100	62207828	1977	1977	1977	1976	609
518	20230915	104000	61003840	1977	1977	1977	1977	101
519	20230915	103900	60804163	1973	1973	1973	1973	361
520	20230915	103800	60091910	1973	1973	1973	1973	0
521	20230915	103700	60091910	1973	1973	1973	1973	174
522	20230915	103600	59748608	1977	1977	1977	1977	0
523	20230915	103500	59748608	1977	1977	1977	1977	0
524	20230915	103400	59748608	1977	1977	1977	1977	278
525	20230915	103300	59199002	1978	1978	1978	1978	0
526	20230915	103200	59199002	1978	1978	1978	1978	0
527	20230915	103100	59199002	1978	1978	1978	1978	253
528	20230915	103000	58698568	1978	1978	1978	1978	0
529	20230915	102900	58698568	1978	1978	1978	1978	0
530	20230915	102800	58698568	1978	1978	1978	1978	182
531	20230915	102700	58338572	1979	1971	1979	1971	17469
532	20230915	102600	23892573	1971	1971	1971	1971	0
533	20230915	102500	23892573	1971	1971	1971	1971	63
534	20230915	102400	23768400	1972	1972	1972	1972	0
535	20230915	102300	23768400	1972	1972	1972	1972	3
536	20230915	102200	23762484	1972	1972	1972	1972	0
537	20230915	102100	23762484	1972	1972	1972	1972	0
538	20230915	102000	23762484	1972	1972	1972	1972	10
539	20230915	101900	23742764	1972	1972	1972	1972	0
540	20230915	101800	23742764	1972	1972	1972	1972	0
541	20230915	101700	23742764	1972	1972	1972	1972	0
542	20230915	101600	23742764	1972	1972	1972	1972	0
543	20230915	101500	23742764	1972	1972	1972	1972	0
544	20230915	101400	23742764	1972	1972	1972	1972	0
545	20230915	101300	23742764	1972	1972	1972	1972	0
546	20230915	101200	23742764	1972	1971	1972	1971	520
547	20230915	101100	22717843	1972	1972	1972	1972	0
548	20230915	101000	22717843	1972	1971	1972	1971	511
549	20230915	100900	21710661	1971	1971	1971	1971	3
550	20230915	100800	21704748	1971	1971	1971	1971	0
551	20230915	100700	21704748	1971	1971	1971	1971	0
552	20230915	100600	21704748	1971	1971	1971	1971	0
553	20230915	100500	21704748	1971	1968	1971	1968	2
554	20230915	100400	21700809	1972	1969	1972	1969	962
555	20230915	100300	19806628	1972	1972	1972	1972	6
556	20230915	100200	19794796	1972	1972	1972	1972	0
557	20230915	100100	19794796	1972	1971	1972	1970	4
558	20230915	100000	19786912	1970	1968	1972	1968	2501
559	20230915	095900	14857607	1968	1968	1968	1968	50
560	20230915	095800	14759207	1968	1968	1968	1968	0
561	20230915	095700	14759207	1968	1968	1968	1968	76
562	20230915	095600	14609639	1969	1968	1969	1968	25
563	20230915	095500	14560438	1969	1969	1969	1969	0
564	20230915	095400	14560438	1969	1969	1969	1969	10
565	20230915	095300	14540748	1969	1971	1971	1969	364
566	20230915	095200	13823645	1972	1971	1972	1971	2255
567	20230915	095100	9377605	1972	1972	1972	1972	100
568	20230915	095000	9180405	1973	1972	1973	1972	51
569	20230915	094900	9079832	1974	1974	1974	1974	0
570	20230915	094800	9079832	1974	1975	1975	1974	102
571	20230915	094700	8878482	1975	1975	1975	1975	0
572	20230915	094600	8878482	1975	1975	1975	1975	0
573	20230915	094500	8878482	1975	1975	1975	1975	9
574	20230915	094400	8860707	1978	1978	1978	1978	0
575	20230915	094300	8860707	1978	1977	1978	1977	3
576	20230915	094200	8854775	1975	1975	1975	1975	0
577	20230915	094100	8854775	1975	1975	1975	1975	856
578	20230915	094000	7164175	1978	1975	1978	1975	2
579	20230915	093900	7160222	1978	1978	1978	1978	6
580	20230915	093800	7148354	1978	1978	1978	1978	10
581	20230915	093700	7128574	1978	1977	1978	1977	84
582	20230915	093600	6962464	1976	1976	1976	1976	62
583	20230915	093500	6839952	1978	1978	1978	1978	3
584	20230915	093400	6834018	1977	1978	1978	1977	11
585	20230915	093300	6812261	1976	1977	1978	1976	729
586	20230915	093200	5371030	1977	1977	1977	1976	147
587	20230915	093100	5080447	1977	1975	1977	1975	2
588	20230915	093000	5076495	1976	1978	1978	1976	30
589	20230915	092900	5017205	1978	1978	1978	1978	0
590	20230915	092800	5017205	1978	1976	1978	1976	132
591	20230915	092700	4756371	1977	1976	1977	1976	354
592	20230915	092600	4056857	1978	1978	1978	1978	0
593	20230915	092500	4056857	1978	1978	1978	1978	0
594	20230915	092400	4056857	1978	1978	1978	1978	0
595	20230915	092300	4056857	1978	1972	1978	1972	114
596	20230915	092200	3832028	1978	1978	1978	1978	0
597	20230915	092100	3832028	1978	1978	1978	1978	0
598	20230915	092000	3832028	1978	1978	1978	1978	0
599	20230915	091900	3832028	1978	1978	1978	1978	0
600	20230915	091800	3832028	1978	1978	1978	1978	0
601	20230915	091700	3832028	1978	1977	1978	1977	105
602	20230915	091600	3624386	1966	1979	1980	1966	1105
603	20230915	091500	1450690	1966	1972	1972	1966	200
604	20230915	091400	1056843	1981	1981	1981	1981	0
605	20230915	091300	1056843	1981	1981	1981	1981	0
606	20230915	091200	1056843	1981	1981	1981	1981	0
607	20230915	091100	1056843	1981	1981	1981	1981	110
608	20230915	091000	838933	1981	1981	1981	1981	0
609	20230915	090900	838933	1981	1981	1981	1981	0
610	20230915	090800	838933	1981	1981	1981	1981	0
611	20230915	090700	838933	1981	1979	1981	1979	38
612	20230915	090600	763677	1979	1979	1979	1979	1
613	20230915	090500	761698	1981	1981	1981	1981	0
614	20230915	090400	761698	1981	1981	1981	1981	0
615	20230915	090300	761698	1981	1981	1981	1981	0
616	20230915	090200	761698	1981	1981	1981	1981	0
617	20230915	090100	761698	1981	1981	1981	1981	0
618	20230915	090000	761698	1981	1963	1981	1963	388