KissMeData/034940/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190700	77865341	1964	1964	1964	1964	1617
3	20230915	190600	77865341	1964	1964	1964	1964	0
4	20230915	190500	77865341	1964	1964	1964	1964	0
5	20230915	190400	77865341	1964	1964	1964	1964	0
6	20230915	190300	77865341	1964	1964	1964	1964	0
7	20230915	190200	77865341	1964	1964	1964	1964	0
8	20230915	190100	77865341	1964	1964	1964	1964	0
9	20230915	190000	77865341	1964	1964	1964	1964	0
10	20230915	185900	77865341	1964	1964	1964	1964	0
11	20230915	185800	77865341	1964	1964	1964	1964	0
12	20230915	185700	77865341	1964	1964	1964	1964	0
13	20230915	185600	77865341	1964	1964	1964	1964	0
14	20230915	185500	77865341	1964	1964	1964	1964	0
15	20230915	185400	77865341	1964	1964	1964	1964	0
16	20230915	185300	77865341	1964	1964	1964	1964	0
17	20230915	185200	77865341	1964	1964	1964	1964	0
18	20230915	185100	77865341	1964	1964	1964	1964	0
19	20230915	185000	77865341	1964	1964	1964	1964	0
20	20230915	184900	77865341	1964	1964	1964	1964	0
21	20230915	184800	77865341	1964	1964	1964	1964	0
22	20230915	184700	77865341	1964	1964	1964	1964	0
23	20230915	184600	77865341	1964	1964	1964	1964	0
24	20230915	184500	77865341	1964	1964	1964	1964	0
25	20230915	184400	77865341	1964	1964	1964	1964	0
26	20230915	184300	77865341	1964	1964	1964	1964	0
27	20230915	184200	77865341	1964	1964	1964	1964	0
28	20230915	184100	77865341	1964	1964	1964	1964	0
29	20230915	184000	77865341	1964	1964	1964	1964	0
30	20230915	183900	77865341	1964	1964	1964	1964	0
31	20230915	183800	77865341	1964	1964	1964	1964	0
32	20230915	183700	77865341	1964	1964	1964	1964	1617
33	20230915	183600	77865341	1964	1964	1964	1964	0
34	20230915	183500	77865341	1964	1964	1964	1964	0
35	20230915	183400	77865341	1964	1964	1964	1964	0
36	20230915	183300	77865341	1964	1964	1964	1964	0
37	20230915	183200	77865341	1964	1964	1964	1964	0
38	20230915	183100	77865341	1964	1964	1964	1964	0
39	20230915	183000	77865341	1964	1964	1964	1964	0
40	20230915	182900	77865341	1964	1964	1964	1964	0
41	20230915	182800	77865341	1964	1964	1964	1964	0
42	20230915	182700	77865341	1964	1964	1964	1964	0
43	20230915	182600	77865341	1964	1964	1964	1964	0
44	20230915	182500	77865341	1964	1964	1964	1964	0
45	20230915	182400	77865341	1964	1964	1964	1964	0
46	20230915	182300	77865341	1964	1964	1964	1964	0
47	20230915	182200	77865341	1964	1964	1964	1964	0
48	20230915	182100	77865341	1964	1964	1964	1964	0
49	20230915	182000	77865341	1964	1964	1964	1964	0
50	20230915	181900	77865341	1964	1964	1964	1964	0
51	20230915	181800	77865341	1964	1964	1964	1964	0
52	20230915	181700	77865341	1964	1964	1964	1964	0
53	20230915	181600	77865341	1964	1964	1964	1964	0
54	20230915	181500	77865341	1964	1964	1964	1964	0
55	20230915	181400	77865341	1964	1964	1964	1964	0
56	20230915	181300	77865341	1964	1964	1964	1964	0
57	20230915	181200	77865341	1964	1964	1964	1964	0
58	20230915	181100	77865341	1964	1964	1964	1964	0
59	20230915	181000	77865341	1964	1964	1964	1964	0
60	20230915	180900	77865341	1964	1964	1964	1964	0
61	20230915	180800	77865341	1964	1964	1964	1964	0
62	20230915	180700	77865341	1964	1964	1964	1964	1617
63	20230915	180600	77865341	1964	1964	1964	1964	0
64	20230915	180500	77865341	1964	1964	1964	1964	0
65	20230915	180400	77865341	1964	1964	1964	1964	0
66	20230915	180300	77865341	1964	1964	1964	1964	0
67	20230915	180200	77865341	1964	1964	1964	1964	0
68	20230915	180100	77865341	1964	1964	1964	1964	0
69	20230915	180000	77865341	1964	1964	1964	1964	0
70	20230915	175900	77865341	1964	1964	1964	1964	0
71	20230915	175800	77865341	1964	1964	1964	1964	0
72	20230915	175700	77865341	1964	1964	1964	1964	0
73	20230915	175600	77865341	1964	1964	1964	1964	0
74	20230915	175500	77865341	1964	1964	1964	1964	0
75	20230915	175400	77865341	1964	1964	1964	1964	0
76	20230915	175300	77865341	1964	1964	1964	1964	0
77	20230915	175200	77865341	1964	1964	1964	1964	0
78	20230915	175100	77865341	1964	1964	1964	1964	0
79	20230915	175000	77865341	1964	1964	1964	1964	0
80	20230915	174900	77865341	1964	1964	1964	1964	0
81	20230915	174800	77865341	1964	1964	1964	1964	0
82	20230915	174700	77865341	1964	1964	1964	1964	0
83	20230915	174600	77865341	1964	1964	1964	1964	0
84	20230915	174500	77865341	1964	1964	1964	1964	0
85	20230915	174400	77865341	1964	1964	1964	1964	0
86	20230915	174300	77865341	1964	1964	1964	1964	0
87	20230915	174200	77865341	1964	1964	1964	1964	0
88	20230915	174100	77865341	1964	1964	1964	1964	0
89	20230915	174000	77865341	1964	1964	1964	1964	0
90	20230915	173900	77865341	1964	1964	1964	1964	0
91	20230915	173800	77865341	1964	1964	1964	1964	0
92	20230915	173700	77865341	1964	1964	1964	1964	1617
93	20230915	173600	77865341	1964	1964	1964	1964	0
94	20230915	173500	77865341	1964	1964	1964	1964	0
95	20230915	173400	77865341	1964	1964	1964	1964	0
96	20230915	173300	77865341	1964	1964	1964	1964	0
97	20230915	173200	77865341	1964	1964	1964	1964	0
98	20230915	173100	77865341	1964	1964	1964	1964	0
99	20230915	173000	77865341	1964	1964	1964	1964	0
100	20230915	172900	77865341	1964	1964	1964	1964	0
101	20230915	172800	77865341	1964	1964	1964	1964	0
102	20230915	172700	77865341	1964	1964	1964	1964	0
103	20230915	172600	77865341	1964	1964	1964	1964	0
104	20230915	172500	77865341	1964	1964	1964	1964	0
105	20230915	172400	77865341	1964	1964	1964	1964	0
106	20230915	172300	77865341	1964	1964	1964	1964	0
107	20230915	172200	77865341	1964	1964	1964	1964	0
108	20230915	172100	77865341	1964	1964	1964	1964	0
109	20230915	172000	77865341	1964	1964	1964	1964	0
110	20230915	171900	77865341	1964	1964	1964	1964	0
111	20230915	171800	77865341	1964	1964	1964	1964	0
112	20230915	171700	77865341	1964	1964	1964	1964	0
113	20230915	171600	77865341	1964	1964	1964	1964	0
114	20230915	171500	77865341	1964	1964	1964	1964	0
115	20230915	171400	77865341	1964	1964	1964	1964	0
116	20230915	171300	77865341	1964	1964	1964	1964	0
117	20230915	171200	77865341	1964	1964	1964	1964	0
118	20230915	171100	77865341	1964	1964	1964	1964	0
119	20230915	171000	77865341	1964	1964	1964	1964	0
120	20230915	170900	77865341	1964	1964	1964	1964	0
121	20230915	170800	77865341	1964	1964	1964	1964	0
122	20230915	170700	77865341	1964	1964	1964	1964	1617
123	20230915	170600	77865341	1964	1964	1964	1964	0
124	20230915	170500	77865341	1964	1964	1964	1964	0
125	20230915	170400	77865341	1964	1964	1964	1964	0
126	20230915	170300	77865341	1964	1964	1964	1964	0
127	20230915	170200	77865341	1964	1964	1964	1964	0
128	20230915	170100	77865341	1964	1964	1964	1964	0
129	20230915	170000	77865341	1964	1964	1964	1964	0
130	20230915	165900	77865341	1964	1964	1964	1964	0
131	20230915	165800	77865341	1964	1964	1964	1964	0
132	20230915	165700	77865341	1964	1964	1964	1964	0
133	20230915	165600	77865341	1964	1964	1964	1964	0
134	20230915	165500	77865341	1964	1964	1964	1964	0
135	20230915	165400	77865341	1964	1964	1964	1964	0
136	20230915	165300	77865341	1964	1964	1964	1964	0
137	20230915	165200	77865341	1964	1964	1964	1964	0
138	20230915	165100	77865341	1964	1964	1964	1964	0
139	20230915	165000	77865341	1964	1964	1964	1964	0
140	20230915	164900	77865341	1964	1964	1964	1964	0
141	20230915	164800	77865341	1964	1964	1964	1964	0
142	20230915	164700	77865341	1964	1964	1964	1964	0
143	20230915	164600	77865341	1964	1964	1964	1964	0
144	20230915	164500	77865341	1964	1964	1964	1964	0
145	20230915	164400	77865341	1964	1964	1964	1964	0
146	20230915	164300	77865341	1964	1964	1964	1964	0
147	20230915	164200	77865341	1964	1964	1964	1964	0
148	20230915	164100	77865341	1964	1964	1964	1964	0
149	20230915	164000	77865341	1964	1964	1964	1964	0
150	20230915	163900	77865341	1964	1964	1964	1964	0
151	20230915	163800	77865341	1964	1964	1964	1964	0
152	20230915	163700	77865341	1964	1964	1964	1964	1617
153	20230915	163600	77865341	1964	1964	1964	1964	0
154	20230915	163500	77865341	1964	1964	1964	1964	0
155	20230915	163400	77865341	1964	1964	1964	1964	0
156	20230915	163300	77865341	1964	1964	1964	1964	0
157	20230915	163200	77865341	1964	1964	1964	1964	0
158	20230915	163100	77865341	1964	1964	1964	1964	0
159	20230915	163000	77865341	1964	1964	1964	1964	0
160	20230915	162900	77865341	1964	1964	1964	1964	0
161	20230915	162800	77865341	1964	1964	1964	1964	0
162	20230915	162700	77865341	1964	1964	1964	1964	0
163	20230915	162600	77865341	1964	1964	1964	1964	0
164	20230915	162500	77865341	1964	1964	1964	1964	0
165	20230915	162400	77865341	1964	1964	1964	1964	0
166	20230915	162300	77865341	1964	1964	1964	1964	0
167	20230915	162200	77865341	1964	1964	1964	1964	0
168	20230915	162100	77865341	1964	1964	1964	1964	0
169	20230915	162000	77865341	1964	1964	1964	1964	0
170	20230915	161900	77865341	1964	1964	1964	1964	0
171	20230915	161800	77865341	1964	1964	1964	1964	0
172	20230915	161700	77865341	1964	1964	1964	1964	0
173	20230915	161600	77865341	1964	1964	1964	1964	0
174	20230915	161500	77865341	1964	1964	1964	1964	0
175	20230915	161400	77865341	1964	1964	1964	1964	0
176	20230915	161300	77865341	1964	1964	1964	1964	0
177	20230915	161200	77865341	1964	1964	1964	1964	0
178	20230915	161100	77865341	1964	1964	1964	1964	0
179	20230915	161000	77865341	1964	1964	1964	1964	0
180	20230915	160900	77865341	1964	1964	1964	1964	0
181	20230915	160800	77865341	1964	1964	1964	1964	0
182	20230915	160700	77865341	1964	1964	1964	1964	1617
183	20230915	160600	77865341	1964	1964	1964	1964	0
184	20230915	160500	77865341	1964	1964	1964	1964	0
185	20230915	160400	77865341	1964	1964	1964	1964	0
186	20230915	160300	77865341	1964	1964	1964	1964	0
187	20230915	160200	77865341	1964	1964	1964	1964	0
188	20230915	160100	77865341	1964	1964	1964	1964	0
189	20230915	160000	77865341	1964	1964	1964	1964	0
190	20230915	155900	77865341	1964	1964	1964	1964	0
191	20230915	155800	77865341	1964	1964	1964	1964	0
192	20230915	155700	77865341	1964	1964	1964	1964	0
193	20230915	155600	77865341	1964	1964	1964	1964	0
194	20230915	155500	77865341	1964	1964	1964	1964	0
195	20230915	155400	77865341	1964	1964	1964	1964	0
196	20230915	155300	77865341	1964	1964	1964	1964	0
197	20230915	155200	77865341	1964	1964	1964	1964	0
198	20230915	155100	77865341	1964	1964	1964	1964	0
199	20230915	155000	77865341	1964	1964	1964	1964	0
200	20230915	154900	77865341	1964	1964	1964	1964	0
201	20230915	154800	77865341	1964	1964	1964	1964	0
202	20230915	154700	77865341	1964	1964	1964	1964	0
203	20230915	154600	77865341	1964	1964	1964	1964	0
204	20230915	154500	77865341	1964	1964	1964	1964	0
205	20230915	154400	77865341	1964	1964	1964	1964	0
206	20230915	154300	77865341	1964	1964	1964	1964	0
207	20230915	154200	77865341	1964	1964	1964	1964	0
208	20230915	154100	77865341	1964	1964	1964	1964	0
209	20230915	154000	77865341	1964	1964	1964	1964	0
210	20230915	153900	77865341	1964	1964	1964	1964	0
211	20230915	153800	77865341	1964	1964	1964	1964	0
212	20230915	153700	77865341	1964	1964	1964	1964	1617
213	20230915	153600	77865341	1964	1964	1964	1964	0
214	20230915	153500	77865341	1964	1964	1964	1964	0
215	20230915	153400	77865341	1964	1964	1964	1964	0
216	20230915	153300	77865341	1964	1964	1964	1964	0
217	20230915	153200	77865341	1964	1964	1964	1964	0
218	20230915	153100	77865341	1964	1964	1964	1964	0
219	20230915	153000	77865341	1964	1964	1964	1964	1617
220	20230915	152900	74689553	1973	1973	1973	1973	0
221	20230915	152800	74689553	1973	1973	1973	1973	0
222	20230915	152700	74689553	1973	1973	1973	1973	0
223	20230915	152600	74689553	1973	1973	1973	1973	0
224	20230915	152500	74689553	1973	1973	1973	1973	0
225	20230915	152400	74689553	1973	1973	1973	1973	0
226	20230915	152300	74689553	1973	1973	1973	1973	0
227	20230915	152200	74689553	1973	1973	1973	1973	0
228	20230915	152100	74689553	1973	1973	1973	1973	0
229	20230915	152000	74689553	1973	1973	1973	1973	0
230	20230915	151900	74689553	1973	1973	1973	1973	0
231	20230915	151800	74689553	1973	1973	1973	1973	1
232	20230915	151700	74687580	1965	1965	1965	1965	0
233	20230915	151600	74687580	1965	1965	1965	1965	0
234	20230915	151500	74687580	1965	1965	1965	1965	0
235	20230915	151400	74687580	1965	1965	1965	1965	0
236	20230915	151300	74687580	1965	1965	1965	1965	500
237	20230915	151200	73705080	1965	1965	1965	1965	0
238	20230915	151100	73705080	1965	1965	1965	1965	500
239	20230915	151000	72722580	1965	1965	1965	1965	0
240	20230915	150900	72722580	1965	1973	1973	1965	10661
241	20230915	150800	51759976	1973	1973	1973	1973	0
242	20230915	150700	51759976	1973	1973	1973	1973	0
243	20230915	150600	51759976	1973	1973	1973	1973	0
244	20230915	150500	51759976	1973	1973	1973	1973	100
245	20230915	150400	51562676	1973	1973	1973	1973	0
246	20230915	150300	51562676	1973	1973	1973	1973	0
247	20230915	150200	51562676	1973	1973	1973	1973	0
248	20230915	150100	51562676	1973	1973	1973	1973	412
249	20230915	150000	50749800	1975	1975	1975	1975	0
250	20230915	145900	50749800	1975	1975	1975	1975	0
251	20230915	145800	50749800	1975	1975	1975	1975	0
252	20230915	145700	50749800	1975	1975	1975	1975	0
253	20230915	145600	50749800	1975	1975	1975	1975	1
254	20230915	145500	50747825	1973	1973	1973	1973	1
255	20230915	145400	50745852	1973	1973	1973	1973	23
256	20230915	145300	50700473	1973	1973	1973	1973	539
257	20230915	145200	49637026	1973	1974	1974	1973	280
258	20230915	145100	49084316	1975	1975	1975	1975	1
259	20230915	145000	49082341	1975	1975	1975	1975	5
260	20230915	144900	49072466	1974	1974	1974	1974	0
261	20230915	144800	49072466	1974	1974	1974	1974	0
262	20230915	144700	49072466	1974	1975	1975	1974	546
263	20230915	144600	47994622	1975	1975	1975	1975	10
264	20230915	144500	47974872	1975	1975	1975	1975	0
265	20230915	144400	47974872	1975	1975	1975	1975	11
266	20230915	144300	47953147	1974	1974	1974	1974	0
267	20230915	144200	47953147	1974	1974	1974	1974	0
268	20230915	144100	47953147	1974	1974	1974	1974	0
269	20230915	144000	47953147	1974	1974	1974	1974	0
270	20230915	143900	47953147	1974	1974	1974	1974	0
271	20230915	143800	47953147	1974	1974	1974	1974	200
272	20230915	143700	47558347	1974	1974	1974	1974	300
273	20230915	143600	46966147	1975	1975	1975	1975	0
274	20230915	143500	46966147	1975	1975	1975	1975	0
275	20230915	143400	46966147	1975	1975	1975	1975	0
276	20230915	143300	46966147	1975	1975	1975	1975	0
277	20230915	143200	46966147	1975	1975	1975	1975	0
278	20230915	143100	46966147	1975	1975	1975	1975	1
279	20230915	143000	46964172	1976	1976	1976	1976	0
280	20230915	142900	46964172	1976	1976	1976	1976	0
281	20230915	142800	46964172	1976	1976	1976	1976	0
282	20230915	142700	46964172	1976	1976	1976	1976	0
283	20230915	142600	46964172	1976	1976	1976	1976	0
284	20230915	142500	46964172	1976	1976	1976	1976	0
285	20230915	142400	46964172	1976	1976	1976	1976	0
286	20230915	142300	46964172	1976	1976	1976	1976	0
287	20230915	142200	46964172	1976	1976	1976	1976	0
288	20230915	142100	46964172	1976	1976	1976	1976	1
289	20230915	142000	46962196	1974	1974	1974	1974	200
290	20230915	141900	46567396	1978	1978	1978	1978	0
291	20230915	141800	46567396	1978	1978	1978	1978	0
292	20230915	141700	46567396	1978	1978	1978	1978	0
293	20230915	141600	46567396	1978	1978	1978	1978	0
294	20230915	141500	46567396	1978	1978	1978	1978	0
295	20230915	141400	46567396	1978	1978	1978	1978	0
296	20230915	141300	46567396	1978	1978	1978	1978	0
297	20230915	141200	46567396	1978	1978	1978	1978	0
298	20230915	141100	46567396	1978	1978	1978	1978	0
299	20230915	141000	46567396	1978	1978	1978	1978	0
300	20230915	140900	46567396	1978	1978	1978	1978	0
301	20230915	140800	46567396	1978	1978	1978	1978	0
302	20230915	140700	46567396	1978	1978	1978	1978	0
303	20230915	140600	46567396	1978	1978	1978	1978	0
304	20230915	140500	46567396	1978	1978	1978	1978	0
305	20230915	140400	46567396	1978	1978	1978	1978	0
306	20230915	140300	46567396	1978	1978	1978	1978	0
307	20230915	140200	46567396	1978	1978	1978	1978	0
308	20230915	140100	46567396	1978	1978	1978	1978	0
309	20230915	140000	46567396	1978	1978	1978	1978	0
310	20230915	135900	46567396	1978	1978	1978	1978	0
311	20230915	135800	46567396	1978	1978	1978	1978	0
312	20230915	135700	46567396	1978	1978	1978	1978	0
313	20230915	135600	46567396	1978	1978	1978	1978	0
314	20230915	135500	46567396	1978	1978	1978	1978	0
315	20230915	135400	46567396	1978	1978	1978	1978	0
316	20230915	135300	46567396	1978	1978	1978	1978	0
317	20230915	135200	46567396	1978	1978	1978	1978	0
318	20230915	135100	46567396	1978	1978	1978	1978	0
319	20230915	135000	46567396	1978	1978	1978	1978	1
320	20230915	134900	46565418	1979	1979	1979	1979	0
321	20230915	134800	46565418	1979	1979	1979	1979	0
322	20230915	134700	46565418	1979	1979	1979	1979	110
323	20230915	134600	46347728	1980	1980	1980	1980	0
324	20230915	134500	46347728	1980	1980	1980	1980	0
325	20230915	134400	46347728	1980	1980	1980	1980	0
326	20230915	134300	46347728	1980	1980	1980	1980	0
327	20230915	134200	46347728	1980	1980	1980	1980	0
328	20230915	134100	46347728	1980	1980	1980	1980	0
329	20230915	134000	46347728	1980	1980	1980	1980	0
330	20230915	133900	46347728	1980	1980	1980	1980	0
331	20230915	133800	46347728	1980	1980	1980	1980	0
332	20230915	133700	46347728	1980	1980	1980	1980	0
333	20230915	133600	46347728	1980	1980	1980	1980	0
334	20230915	133500	46347728	1980	1980	1980	1980	0
335	20230915	133400	46347728	1980	1980	1980	1980	0
336	20230915	133300	46347728	1980	1980	1980	1980	0
337	20230915	133200	46347728	1980	1980	1980	1980	0
338	20230915	133100	46347728	1980	1980	1980	1980	0
339	20230915	133000	46347728	1980	1980	1980	1980	601
340	20230915	132900	45157748	1980	1980	1980	1980	0
341	20230915	132800	45157748	1980	1980	1980	1980	1
342	20230915	132700	45155768	1980	1980	1980	1980	1
343	20230915	132600	45153788	1980	1980	1980	1980	0
344	20230915	132500	45153788	1980	1980	1980	1980	9
345	20230915	132400	45135968	1980	1980	1980	1980	0
346	20230915	132300	45135968	1980	1980	1980	1980	0
347	20230915	132200	45135968	1980	1980	1980	1980	0
348	20230915	132100	45135968	1980	1980	1980	1980	1
349	20230915	132000	45133988	1968	1968	1968	1968	0
350	20230915	131900	45133988	1968	1968	1968	1968	0
351	20230915	131800	45133988	1968	1968	1968	1968	0
352	20230915	131700	45133988	1968	1968	1968	1968	0
353	20230915	131600	45133988	1968	1968	1968	1968	0
354	20230915	131500	45133988	1968	1968	1968	1968	0
355	20230915	131400	45133988	1968	1968	1968	1968	0
356	20230915	131300	45133988	1968	1968	1968	1968	0
357	20230915	131200	45133988	1968	1968	1968	1968	0
358	20230915	131100	45133988	1968	1968	1968	1968	0
359	20230915	131000	45133988	1968	1968	1968	1968	0
360	20230915	130900	45133988	1968	1968	1968	1968	0
361	20230915	130800	45133988	1968	1968	1968	1968	0
362	20230915	130700	45133988	1968	1968	1968	1968	0
363	20230915	130600	45133988	1968	1968	1968	1968	0
364	20230915	130500	45133988	1968	1968	1968	1968	1
365	20230915	130400	45132020	1981	1981	1981	1981	0
366	20230915	130300	45132020	1981	1981	1981	1981	0
367	20230915	130200	45132020	1981	1981	1981	1981	0
368	20230915	130100	45132020	1981	1981	1981	1981	2
369	20230915	130000	45128058	1981	1981	1981	1981	0
370	20230915	125900	45128058	1981	1981	1981	1981	0
371	20230915	125800	45128058	1981	1981	1981	1981	9
372	20230915	125700	45110229	1983	1983	1983	1983	0
373	20230915	125600	45110229	1983	1983	1983	1983	0
374	20230915	125500	45110229	1983	1983	1983	1983	0
375	20230915	125400	45110229	1983	1983	1983	1983	0
376	20230915	125300	45110229	1983	1983	1983	1983	0
377	20230915	125200	45110229	1983	1983	1983	1983	0
378	20230915	125100	45110229	1983	1983	1983	1983	0
379	20230915	125000	45110229	1983	1983	1983	1983	0
380	20230915	124900	45110229	1983	1983	1983	1983	0
381	20230915	124800	45110229	1983	1983	1983	1983	0
382	20230915	124700	45110229	1983	1983	1983	1983	0
383	20230915	124600	45110229	1983	1983	1983	1983	0
384	20230915	124500	45110229	1983	1983	1983	1983	0
385	20230915	124400	45110229	1983	1983	1983	1983	10
386	20230915	124300	45090399	1965	1965	1965	1965	0
387	20230915	124200	45090399	1965	1965	1965	1965	0
388	20230915	124100	45090399	1965	1965	1965	1965	0
389	20230915	124000	45090399	1965	1965	1965	1965	0
390	20230915	123900	45090399	1965	1965	1965	1965	0
391	20230915	123800	45090399	1965	1975	1975	1965	10000
392	20230915	123700	25400459	1985	1985	1985	1985	0
393	20230915	123600	25400459	1985	1985	1985	1985	0
394	20230915	123500	25400459	1985	1985	1985	1985	0
395	20230915	123400	25400459	1985	1985	1985	1985	0
396	20230915	123300	25400459	1985	1985	1985	1985	0
397	20230915	123200	25400459	1985	1985	1985	1985	0
398	20230915	123100	25400459	1985	1985	1985	1985	0
399	20230915	123000	25400459	1985	1985	1985	1985	50
400	20230915	122900	25301209	1985	1985	1985	1985	0
401	20230915	122800	25301209	1985	1985	1985	1985	0
402	20230915	122700	25301209	1985	1985	1985	1985	0
403	20230915	122600	25301209	1985	1985	1985	1985	1
404	20230915	122500	25299224	1985	1985	1985	1985	0
405	20230915	122400	25299224	1985	1985	1985	1985	0
406	20230915	122300	25299224	1985	1985	1985	1985	0
407	20230915	122200	25299224	1985	1985	1985	1985	1
408	20230915	122100	25297239	1985	1985	1985	1985	0
409	20230915	122000	25297239	1985	1985	1985	1985	0
410	20230915	121900	25297239	1985	1985	1985	1985	0
411	20230915	121800	25297239	1985	1985	1985	1985	0
412	20230915	121700	25297239	1985	1985	1985	1985	0
413	20230915	121600	25297239	1985	1985	1985	1985	0
414	20230915	121500	25297239	1985	1985	1985	1985	0
415	20230915	121400	25297239	1985	1985	1985	1985	0
416	20230915	121300	25297239	1985	1985	1985	1985	0
417	20230915	121200	25297239	1985	1985	1985	1985	0
418	20230915	121100	25297239	1985	1985	1985	1985	0
419	20230915	121000	25297239	1985	1985	1985	1985	0
420	20230915	120900	25297239	1985	1985	1985	1985	0
421	20230915	120800	25297239	1985	1985	1985	1985	0
422	20230915	120700	25297239	1985	1985	1985	1985	0
423	20230915	120600	25297239	1985	1985	1985	1985	0
424	20230915	120500	25297239	1985	1985	1985	1985	0
425	20230915	120400	25297239	1985	1985	1985	1985	0
426	20230915	120300	25297239	1985	1985	1985	1985	0
427	20230915	120200	25297239	1985	1985	1985	1985	0
428	20230915	120100	25297239	1985	1985	1985	1985	0
429	20230915	120000	25297239	1985	1985	1985	1985	0
430	20230915	115900	25297239	1985	1985	1985	1985	0
431	20230915	115800	25297239	1985	1985	1985	1985	0
432	20230915	115700	25297239	1985	1985	1985	1985	0
433	20230915	115600	25297239	1985	1985	1985	1985	0
434	20230915	115500	25297239	1985	1985	1985	1985	0
435	20230915	115400	25297239	1985	1985	1985	1985	0
436	20230915	115300	25297239	1985	1985	1985	1985	0
437	20230915	115200	25297239	1985	1985	1985	1985	0
438	20230915	115100	25297239	1985	1985	1985	1985	0
439	20230915	115000	25297239	1985	1985	1985	1985	0
440	20230915	114900	25297239	1985	1985	1985	1985	0
441	20230915	114800	25297239	1985	1985	1985	1985	0
442	20230915	114700	25297239	1985	1985	1985	1985	0
443	20230915	114600	25297239	1985	1985	1985	1985	0
444	20230915	114500	25297239	1985	1985	1985	1985	0
445	20230915	114400	25297239	1985	1985	1985	1985	0
446	20230915	114300	25297239	1985	1985	1985	1985	2000
447	20230915	114200	21327239	1985	1985	1985	1985	0
448	20230915	114100	21327239	1985	1985	1985	1985	1
449	20230915	114000	21325254	1975	1975	1975	1975	0
450	20230915	113900	21325254	1975	1975	1975	1975	119
451	20230915	113800	21090229	1975	1975	1975	1975	160
452	20230915	113700	20774229	1975	1975	1975	1975	118
453	20230915	113600	20541179	1975	1975	1975	1975	0
454	20230915	113500	20541179	1975	1974	1975	1973	513
455	20230915	113400	19528997	1975	1975	1975	1975	0
456	20230915	113300	19528997	1975	1975	1975	1975	0
457	20230915	113200	19528997	1975	1975	1975	1975	19
458	20230915	113100	19491472	1976	1976	1976	1976	0
459	20230915	113000	19491472	1976	1976	1976	1976	0
460	20230915	112900	19491472	1976	1976	1976	1976	32
461	20230915	112800	19428240	1976	1976	1976	1976	0
462	20230915	112700	19428240	1976	1976	1976	1976	0
463	20230915	112600	19428240	1976	1976	1976	1976	0
464	20230915	112500	19428240	1976	1976	1976	1976	0
465	20230915	112400	19428240	1976	1976	1976	1976	0
466	20230915	112300	19428240	1976	1976	1976	1976	0
467	20230915	112200	19428240	1976	1975	1976	1975	33
468	20230915	112100	19363064	1976	1976	1976	1976	0
469	20230915	112000	19363064	1976	1976	1976	1976	0
470	20230915	111900	19363064	1976	1976	1976	1976	0
471	20230915	111800	19363064	1976	1976	1976	1976	6
472	20230915	111700	19351208	1985	1985	1985	1985	0
473	20230915	111600	19351208	1985	1985	1985	1985	0
474	20230915	111500	19351208	1985	1985	1985	1985	0
475	20230915	111400	19351208	1985	1985	1985	1985	2
476	20230915	111300	19347238	1985	1985	1985	1985	0
477	20230915	111200	19347238	1985	1985	1985	1985	0
478	20230915	111100	19347238	1985	1977	1985	1977	30
479	20230915	111000	19287736	1977	1977	1977	1977	0
480	20230915	110900	19287736	1977	1977	1977	1977	0
481	20230915	110800	19287736	1977	1977	1977	1977	0
482	20230915	110700	19287736	1977	1977	1977	1977	0
483	20230915	110600	19287736	1977	1977	1977	1977	0
484	20230915	110500	19287736	1977	1977	1977	1977	0
485	20230915	110400	19287736	1977	1977	1977	1977	0
486	20230915	110300	19287736	1977	1977	1977	1977	0
487	20230915	110200	19287736	1977	1977	1977	1977	0
488	20230915	110100	19287736	1977	1977	1977	1977	0
489	20230915	110000	19287736	1977	1977	1977	1977	0
490	20230915	105900	19287736	1977	1977	1977	1977	0
491	20230915	105800	19287736	1977	1977	1977	1977	0
492	20230915	105700	19287736	1977	1977	1977	1977	83
493	20230915	105600	19123645	1973	1973	1973	1973	0
494	20230915	105500	19123645	1973	1973	1973	1973	0
495	20230915	105400	19123645	1973	1973	1973	1973	0
496	20230915	105300	19123645	1973	1973	1973	1973	0
497	20230915	105200	19123645	1973	1973	1973	1973	0
498	20230915	105100	19123645	1973	1973	1973	1973	0
499	20230915	105000	19123645	1973	1973	1973	1973	0
500	20230915	104900	19123645	1973	1973	1973	1973	0
501	20230915	104800	19123645	1973	1973	1973	1973	0
502	20230915	104700	19123645	1973	1973	1973	1973	0
503	20230915	104600	19123645	1973	1973	1973	1973	0
504	20230915	104500	19123645	1973	1973	1973	1973	0
505	20230915	104400	19123645	1973	1973	1973	1973	0
506	20230915	104300	19123645	1973	1973	1973	1973	0
507	20230915	104200	19123645	1973	1973	1973	1973	0
508	20230915	104100	19123645	1973	1973	1973	1973	0
509	20230915	104000	19123645	1973	1973	1973	1973	0
510	20230915	103900	19123645	1973	1973	1973	1973	0
511	20230915	103800	19123645	1973	1973	1973	1973	0
512	20230915	103700	19123645	1973	1973	1973	1973	0
513	20230915	103600	19123645	1973	1973	1973	1973	0
514	20230915	103500	19123645	1973	1973	1973	1973	0
515	20230915	103400	19123645	1973	1973	1973	1973	0
516	20230915	103300	19123645	1973	1973	1973	1973	0
517	20230915	103200	19123645	1973	1973	1973	1973	0
518	20230915	103100	19123645	1973	1978	1978	1973	503
519	20230915	103000	18131091	1987	1987	1987	1987	0
520	20230915	102900	18131091	1987	1987	1987	1987	503
521	20230915	102800	17131630	1988	1988	1988	1988	0
522	20230915	102700	17131630	1988	1988	1988	1988	1
523	20230915	102600	17129642	1978	1978	1978	1978	0
524	20230915	102500	17129642	1978	1978	1978	1978	0
525	20230915	102400	17129642	1978	1978	1978	1978	0
526	20230915	102300	17129642	1978	1978	1978	1978	0
527	20230915	102200	17129642	1978	1978	1978	1978	0
528	20230915	102100	17129642	1978	1978	1978	1978	0
529	20230915	102000	17129642	1978	1978	1978	1978	2
530	20230915	101900	17125686	1988	1988	1988	1988	0
531	20230915	101800	17125686	1988	1988	1988	1988	2
532	20230915	101700	17121710	1990	1990	1990	1990	0
533	20230915	101600	17121710	1990	1990	1990	1990	0
534	20230915	101500	17121710	1990	1990	1990	1990	0
535	20230915	101400	17121710	1990	1990	1990	1990	0
536	20230915	101300	17121710	1990	1990	1990	1990	1
537	20230915	101200	17119720	1973	1973	1973	1973	23
538	20230915	101100	17074341	1990	1990	1990	1990	0
539	20230915	101000	17074341	1990	1990	1990	1990	1
540	20230915	100900	17072351	1990	1990	1990	1990	4
541	20230915	100800	17064391	1990	1990	1990	1990	1
542	20230915	100700	17062401	1972	1973	1973	1972	20
543	20230915	100600	17022949	1987	1986	1987	1986	3
544	20230915	100500	17016989	1973	1973	1973	1973	0
545	20230915	100400	17016989	1973	1973	1973	1973	0
546	20230915	100300	17016989	1973	1973	1973	1973	2400
547	20230915	100200	12281789	1992	1992	1992	1992	0
548	20230915	100100	12281789	1992	1992	1992	1992	0
549	20230915	100000	12281789	1992	1992	1992	1992	0
550	20230915	095900	12281789	1992	1992	1992	1992	0
551	20230915	095800	12281789	1992	1992	1992	1992	1
552	20230915	095700	12279797	1991	1991	1991	1991	0
553	20230915	095600	12279797	1991	1991	1991	1991	0
554	20230915	095500	12279797	1991	1991	1991	1991	0
555	20230915	095400	12279797	1991	1991	1991	1991	0
556	20230915	095300	12279797	1991	1991	1991	1991	2
557	20230915	095200	12275815	1972	1973	1973	1972	507
558	20230915	095100	11275811	1994	1994	1994	1994	0
559	20230915	095000	11275811	1994	1994	1994	1994	0
560	20230915	094900	11275811	1994	1994	1994	1994	1
561	20230915	094800	11273817	1971	1971	1971	1971	0
562	20230915	094700	11273817	1971	1971	1971	1971	0
563	20230915	094600	11273817	1971	1971	1971	1971	1
564	20230915	094500	11271846	1994	1994	1994	1994	1
565	20230915	094400	11269852	1971	1994	1994	1971	2
566	20230915	094300	11265887	1971	1971	1994	1971	3
567	20230915	094200	11259951	1994	1994	1994	1994	0
568	20230915	094100	11259951	1994	1994	1994	1994	0
569	20230915	094000	11259951	1994	1994	1994	1994	0
570	20230915	093900	11259951	1994	1994	1994	1994	0
571	20230915	093800	11259951	1994	1994	1994	1994	2
572	20230915	093700	11255963	1993	1993	1993	1993	0
573	20230915	093600	11255963	1993	1993	1993	1993	0
574	20230915	093500	11255963	1993	1993	1993	1993	3
575	20230915	093400	11249984	1993	1993	1993	1993	55
576	20230915	093300	11140369	1993	1993	1993	1993	10
577	20230915	093200	11120439	1994	1994	1994	1994	0
578	20230915	093100	11120439	1994	1994	1994	1994	1
579	20230915	093000	11118445	1970	1970	1970	1970	0
580	20230915	092900	11118445	1970	1970	1970	1970	0
581	20230915	092800	11118445	1970	1970	1970	1970	4585
582	20230915	092700	2085995	1968	1969	1969	1968	50
583	20230915	092600	1987585	1970	1970	1970	1970	100
584	20230915	092500	1790585	1968	1970	1970	1968	220
585	20230915	092400	1357438	1969	1970	1970	1969	62
586	20230915	092300	1235300	1969	1970	1970	1969	61
587	20230915	092200	1115131	1970	1970	1970	1970	68
588	20230915	092100	981171	1970	1970	1970	1970	21
589	20230915	092000	939801	1970	1970	1970	1970	0
590	20230915	091900	939801	1970	1970	1970	1970	86
591	20230915	091800	770381	1970	1971	1971	1970	50
592	20230915	091700	671876	1994	1994	1994	1994	2
593	20230915	091600	667888	1997	1997	1997	1997	0
594	20230915	091500	667888	1997	1997	1997	1997	0
595	20230915	091400	667888	1997	1997	1997	1997	1
596	20230915	091300	665891	1996	1995	1996	1995	50
597	20230915	091200	566092	1995	1986	1995	1986	102
598	20230915	091100	363059	1986	1986	1986	1986	0
599	20230915	091000	363059	1986	1968	1986	1967	31
600	20230915	090900	302040	1987	1987	1987	1987	0
601	20230915	090800	302040	1987	1983	1987	1983	2
602	20230915	090700	298070	1967	1967	1967	1967	3
603	20230915	090600	292169	1965	1965	1965	1965	0
604	20230915	090500	292169	1965	1965	1965	1965	0
605	20230915	090400	292169	1965	1965	1965	1965	5
606	20230915	090300	282344	1973	1977	1977	1973	138
607	20230915	090200	9885	1977	1977	1977	1977	4
608	20230915	090100	1977	1977	1977	1977	1977	0
609	20230915	090000	1977	1977	1977	1977	1977	1