KissMeData/046390/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191700	213997537	1973	1973	1973	1973	4066
3	20230905	191600	213997537	1973	1973	1973	1973	0
4	20230905	191500	213997537	1973	1973	1973	1973	0
5	20230905	191400	213997537	1973	1973	1973	1973	0
6	20230905	191300	213997537	1973	1973	1973	1973	0
7	20230905	191200	213997537	1973	1973	1973	1973	0
8	20230905	191100	213997537	1973	1973	1973	1973	0
9	20230905	191000	213997537	1973	1973	1973	1973	0
10	20230905	190900	213997537	1973	1973	1973	1973	0
11	20230905	190800	213997537	1973	1973	1973	1973	0
12	20230905	190700	213997537	1973	1973	1973	1973	0
13	20230905	190600	213997537	1973	1973	1973	1973	0
14	20230905	190500	213997537	1973	1973	1973	1973	0
15	20230905	190400	213997537	1973	1973	1973	1973	0
16	20230905	190300	213997537	1973	1973	1973	1973	0
17	20230905	190200	213997537	1973	1973	1973	1973	0
18	20230905	190100	213997537	1973	1973	1973	1973	0
19	20230905	190000	213997537	1973	1973	1973	1973	0
20	20230905	185900	213997537	1973	1973	1973	1973	0
21	20230905	185800	213997537	1973	1973	1973	1973	0
22	20230905	185700	213997537	1973	1973	1973	1973	0
23	20230905	185600	213997537	1973	1973	1973	1973	0
24	20230905	185500	213997537	1973	1973	1973	1973	0
25	20230905	185400	213997537	1973	1973	1973	1973	0
26	20230905	185300	213997537	1973	1973	1973	1973	0
27	20230905	185200	213997537	1973	1973	1973	1973	0
28	20230905	185100	213997537	1973	1973	1973	1973	0
29	20230905	185000	213997537	1973	1973	1973	1973	0
30	20230905	184900	213997537	1973	1973	1973	1973	0
31	20230905	184800	213997537	1973	1973	1973	1973	0
32	20230905	184700	213997537	1973	1973	1973	1973	4066
33	20230905	184600	213997537	1973	1973	1973	1973	0
34	20230905	184500	213997537	1973	1973	1973	1973	0
35	20230905	184400	213997537	1973	1973	1973	1973	0
36	20230905	184300	213997537	1973	1973	1973	1973	0
37	20230905	184200	213997537	1973	1973	1973	1973	0
38	20230905	184100	213997537	1973	1973	1973	1973	0
39	20230905	184000	213997537	1973	1973	1973	1973	0
40	20230905	183900	213997537	1973	1973	1973	1973	0
41	20230905	183800	213997537	1973	1973	1973	1973	0
42	20230905	183700	213997537	1973	1973	1973	1973	0
43	20230905	183600	213997537	1973	1973	1973	1973	0
44	20230905	183500	213997537	1973	1973	1973	1973	0
45	20230905	183400	213997537	1973	1973	1973	1973	0
46	20230905	183300	213997537	1973	1973	1973	1973	0
47	20230905	183200	213997537	1973	1973	1973	1973	0
48	20230905	183100	213997537	1973	1973	1973	1973	0
49	20230905	183000	213997537	1973	1973	1973	1973	0
50	20230905	182900	213997537	1973	1973	1973	1973	0
51	20230905	182800	213997537	1973	1973	1973	1973	0
52	20230905	182700	213997537	1973	1973	1973	1973	0
53	20230905	182600	213997537	1973	1973	1973	1973	0
54	20230905	182500	213997537	1973	1973	1973	1973	0
55	20230905	182400	213997537	1973	1973	1973	1973	0
56	20230905	182300	213997537	1973	1973	1973	1973	0
57	20230905	182200	213997537	1973	1973	1973	1973	0
58	20230905	182100	213997537	1973	1973	1973	1973	0
59	20230905	182000	213997537	1973	1973	1973	1973	0
60	20230905	181900	213997537	1973	1973	1973	1973	0
61	20230905	181800	213997537	1973	1973	1973	1973	0
62	20230905	181700	213997537	1973	1973	1973	1973	4066
63	20230905	181600	213997537	1973	1973	1973	1973	0
64	20230905	181500	213997537	1973	1973	1973	1973	0
65	20230905	181400	213997537	1973	1973	1973	1973	0
66	20230905	181300	213997537	1973	1973	1973	1973	0
67	20230905	181200	213997537	1973	1973	1973	1973	0
68	20230905	181100	213997537	1973	1973	1973	1973	0
69	20230905	181000	213997537	1973	1973	1973	1973	0
70	20230905	180900	213997537	1973	1973	1973	1973	0
71	20230905	180800	213997537	1973	1973	1973	1973	0
72	20230905	180700	213997537	1973	1973	1973	1973	0
73	20230905	180600	213997537	1973	1973	1973	1973	0
74	20230905	180500	213997537	1973	1973	1973	1973	0
75	20230905	180400	213997537	1973	1973	1973	1973	0
76	20230905	180300	213997537	1973	1973	1973	1973	0
77	20230905	180200	213997537	1973	1973	1973	1973	0
78	20230905	180100	213997537	1973	1973	1973	1973	0
79	20230905	180000	213997537	1973	1973	1973	1973	0
80	20230905	175900	213997537	1973	1973	1973	1973	0
81	20230905	175800	213997537	1973	1973	1973	1973	0
82	20230905	175700	213997537	1973	1973	1973	1973	0
83	20230905	175600	213997537	1973	1973	1973	1973	0
84	20230905	175500	213997537	1973	1973	1973	1973	0
85	20230905	175400	213997537	1973	1973	1973	1973	0
86	20230905	175300	213997537	1973	1973	1973	1973	0
87	20230905	175200	213997537	1973	1973	1973	1973	0
88	20230905	175100	213997537	1973	1973	1973	1973	0
89	20230905	175000	213997537	1973	1973	1973	1973	0
90	20230905	174900	213997537	1973	1973	1973	1973	0
91	20230905	174800	213997537	1973	1973	1973	1973	0
92	20230905	174700	213997537	1973	1973	1973	1973	4066
93	20230905	174600	213997537	1973	1973	1973	1973	0
94	20230905	174500	213997537	1973	1973	1973	1973	0
95	20230905	174400	213997537	1973	1973	1973	1973	0
96	20230905	174300	213997537	1973	1973	1973	1973	0
97	20230905	174200	213997537	1973	1973	1973	1973	0
98	20230905	174100	213997537	1973	1973	1973	1973	0
99	20230905	174000	213997537	1973	1973	1973	1973	0
100	20230905	173900	213997537	1973	1973	1973	1973	0
101	20230905	173800	213997537	1973	1973	1973	1973	0
102	20230905	173700	213997537	1973	1973	1973	1973	0
103	20230905	173600	213997537	1973	1973	1973	1973	0
104	20230905	173500	213997537	1973	1973	1973	1973	0
105	20230905	173400	213997537	1973	1973	1973	1973	0
106	20230905	173300	213997537	1973	1973	1973	1973	0
107	20230905	173200	213997537	1973	1973	1973	1973	0
108	20230905	173100	213997537	1973	1973	1973	1973	0
109	20230905	173000	213997537	1973	1973	1973	1973	0
110	20230905	172900	213997537	1973	1973	1973	1973	0
111	20230905	172800	213997537	1973	1973	1973	1973	0
112	20230905	172700	213997537	1973	1973	1973	1973	0
113	20230905	172600	213997537	1973	1973	1973	1973	0
114	20230905	172500	213997537	1973	1973	1973	1973	0
115	20230905	172400	213997537	1973	1973	1973	1973	0
116	20230905	172300	213997537	1973	1973	1973	1973	0
117	20230905	172200	213997537	1973	1973	1973	1973	0
118	20230905	172100	213997537	1973	1973	1973	1973	0
119	20230905	172000	213997537	1973	1973	1973	1973	0
120	20230905	171900	213997537	1973	1973	1973	1973	0
121	20230905	171800	213997537	1973	1973	1973	1973	0
122	20230905	171700	213997537	1973	1973	1973	1973	4066
123	20230905	171600	213997537	1973	1973	1973	1973	0
124	20230905	171500	213997537	1973	1973	1973	1973	0
125	20230905	171400	213997537	1973	1973	1973	1973	0
126	20230905	171300	213997537	1973	1973	1973	1973	0
127	20230905	171200	213997537	1973	1973	1973	1973	0
128	20230905	171100	213997537	1973	1973	1973	1973	0
129	20230905	171000	213997537	1973	1973	1973	1973	0
130	20230905	170900	213997537	1973	1973	1973	1973	0
131	20230905	170800	213997537	1973	1973	1973	1973	0
132	20230905	170700	213997537	1973	1973	1973	1973	0
133	20230905	170600	213997537	1973	1973	1973	1973	0
134	20230905	170500	213997537	1973	1973	1973	1973	0
135	20230905	170400	213997537	1973	1973	1973	1973	0
136	20230905	170300	213997537	1973	1973	1973	1973	0
137	20230905	170200	213997537	1973	1973	1973	1973	0
138	20230905	170100	213997537	1973	1973	1973	1973	0
139	20230905	170000	213997537	1973	1973	1973	1973	0
140	20230905	165900	213997537	1973	1973	1973	1973	0
141	20230905	165800	213997537	1973	1973	1973	1973	0
142	20230905	165700	213997537	1973	1973	1973	1973	0
143	20230905	165600	213997537	1973	1973	1973	1973	0
144	20230905	165500	213997537	1973	1973	1973	1973	0
145	20230905	165400	213997537	1973	1973	1973	1973	0
146	20230905	165300	213997537	1973	1973	1973	1973	0
147	20230905	165200	213997537	1973	1973	1973	1973	0
148	20230905	165100	213997537	1973	1973	1973	1973	0
149	20230905	165000	213997537	1973	1973	1973	1973	0
150	20230905	164900	213997537	1973	1973	1973	1973	0
151	20230905	164800	213997537	1973	1973	1973	1973	0
152	20230905	164700	213997537	1973	1973	1973	1973	4066
153	20230905	164600	213997537	1973	1973	1973	1973	0
154	20230905	164500	213997537	1973	1973	1973	1973	0
155	20230905	164400	213997537	1973	1973	1973	1973	0
156	20230905	164300	213997537	1973	1973	1973	1973	0
157	20230905	164200	213997537	1973	1973	1973	1973	0
158	20230905	164100	213997537	1973	1973	1973	1973	0
159	20230905	164000	213997537	1973	1973	1973	1973	0
160	20230905	163900	213997537	1973	1973	1973	1973	0
161	20230905	163800	213997537	1973	1973	1973	1973	0
162	20230905	163700	213997537	1973	1973	1973	1973	0
163	20230905	163600	213997537	1973	1973	1973	1973	0
164	20230905	163500	213997537	1973	1973	1973	1973	0
165	20230905	163400	213997537	1973	1973	1973	1973	0
166	20230905	163300	213997537	1973	1973	1973	1973	0
167	20230905	163200	213997537	1973	1973	1973	1973	0
168	20230905	163100	213997537	1973	1973	1973	1973	0
169	20230905	163000	213997537	1973	1973	1973	1973	0
170	20230905	162900	213997537	1973	1973	1973	1973	0
171	20230905	162800	213997537	1973	1973	1973	1973	0
172	20230905	162700	213997537	1973	1973	1973	1973	0
173	20230905	162600	213997537	1973	1973	1973	1973	0
174	20230905	162500	213997537	1973	1973	1973	1973	0
175	20230905	162400	213997537	1973	1973	1973	1973	0
176	20230905	162300	213997537	1973	1973	1973	1973	0
177	20230905	162200	213997537	1973	1973	1973	1973	0
178	20230905	162100	213997537	1973	1973	1973	1973	0
179	20230905	162000	213997537	1973	1973	1973	1973	0
180	20230905	161900	213997537	1973	1973	1973	1973	0
181	20230905	161800	213997537	1973	1973	1973	1973	0
182	20230905	161700	213997537	1973	1973	1973	1973	4066
183	20230905	161600	213997537	1973	1973	1973	1973	0
184	20230905	161500	213997537	1973	1973	1973	1973	0
185	20230905	161400	213997537	1973	1973	1973	1973	0
186	20230905	161300	213997537	1973	1973	1973	1973	0
187	20230905	161200	213997537	1973	1973	1973	1973	0
188	20230905	161100	213997537	1973	1973	1973	1973	0
189	20230905	161000	213997537	1973	1973	1973	1973	0
190	20230905	160900	213997537	1973	1973	1973	1973	0
191	20230905	160800	213997537	1973	1973	1973	1973	0
192	20230905	160700	213997537	1973	1973	1973	1973	0
193	20230905	160600	213997537	1973	1973	1973	1973	0
194	20230905	160500	213997537	1973	1973	1973	1973	0
195	20230905	160400	213997537	1973	1973	1973	1973	0
196	20230905	160300	213997537	1973	1973	1973	1973	0
197	20230905	160200	213997537	1973	1973	1973	1973	0
198	20230905	160100	213997537	1973	1973	1973	1973	0
199	20230905	160000	213997537	1973	1973	1973	1973	0
200	20230905	155900	213997537	1973	1973	1973	1973	0
201	20230905	155800	213997537	1973	1973	1973	1973	0
202	20230905	155700	213997537	1973	1973	1973	1973	0
203	20230905	155600	213997537	1973	1973	1973	1973	0
204	20230905	155500	213997537	1973	1973	1973	1973	0
205	20230905	155400	213997537	1973	1973	1973	1973	0
206	20230905	155300	213997537	1973	1973	1973	1973	0
207	20230905	155200	213997537	1973	1973	1973	1973	0
208	20230905	155100	213997537	1973	1973	1973	1973	0
209	20230905	155000	213997537	1973	1973	1973	1973	0
210	20230905	154900	213997537	1973	1973	1973	1973	0
211	20230905	154800	213997537	1973	1973	1973	1973	0
212	20230905	154700	213997537	1973	1973	1973	1973	4066
213	20230905	154600	213997537	1973	1973	1973	1973	0
214	20230905	154500	213997537	1973	1973	1973	1973	0
215	20230905	154400	213997537	1973	1973	1973	1973	0
216	20230905	154300	213997537	1973	1973	1973	1973	0
217	20230905	154200	213997537	1973	1973	1973	1973	0
218	20230905	154100	213997537	1973	1973	1973	1973	0
219	20230905	154000	213997537	1973	1973	1973	1973	0
220	20230905	153900	213997537	1973	1973	1973	1973	0
221	20230905	153800	213997537	1973	1973	1973	1973	0
222	20230905	153700	213997537	1973	1973	1973	1973	0
223	20230905	153600	213997537	1973	1973	1973	1973	0
224	20230905	153500	213997537	1973	1973	1973	1973	0
225	20230905	153400	213997537	1973	1973	1973	1973	0
226	20230905	153300	213997537	1973	1973	1973	1973	0
227	20230905	153200	213997537	1973	1973	1973	1973	0
228	20230905	153100	213997537	1973	1973	1973	1973	0
229	20230905	153000	213997537	1973	1973	1973	1973	4066
230	20230905	152900	205975319	1968	1968	1968	1968	0
231	20230905	152800	205975319	1968	1968	1968	1968	0
232	20230905	152700	205975319	1968	1968	1968	1968	0
233	20230905	152600	205975319	1968	1968	1968	1968	0
234	20230905	152500	205975319	1968	1968	1968	1968	0
235	20230905	152400	205975319	1968	1968	1968	1968	0
236	20230905	152300	205975319	1968	1968	1968	1968	0
237	20230905	152200	205975319	1968	1968	1968	1968	0
238	20230905	152100	205975319	1968	1968	1968	1968	0
239	20230905	152000	205975319	1968	1968	1968	1968	0
240	20230905	151900	205975319	1968	1973	1974	1968	834
241	20230905	151800	204333990	1973	1973	1973	1973	3
242	20230905	151700	204328071	1967	1967	1967	1967	0
243	20230905	151600	204328071	1967	1969	1969	1967	400
244	20230905	151500	203541061	1967	1967	1967	1967	100
245	20230905	151400	203344361	1975	1975	1975	1975	10
246	20230905	151300	203324611	1977	1977	1977	1977	0
247	20230905	151200	203324611	1977	1976	1977	1976	10
248	20230905	151100	203304842	1967	1967	1967	1967	1
249	20230905	151000	203302875	1969	1969	1969	1969	300
250	20230905	150900	202712175	1968	1971	1971	1968	7308
251	20230905	150800	188316161	1977	1977	1977	1977	3
252	20230905	150700	188310230	1978	1978	1978	1978	0
253	20230905	150600	188310230	1978	1978	1978	1978	0
254	20230905	150500	188310230	1978	1978	1978	1978	0
255	20230905	150400	188310230	1978	1978	1978	1978	0
256	20230905	150300	188310230	1978	1971	1978	1971	2097
257	20230905	150200	184177036	1978	1978	1978	1978	0
258	20230905	150100	184177036	1978	1978	1978	1978	0
259	20230905	150000	184177036	1978	1972	1978	1972	903
260	20230905	145900	182392015	1972	1972	1972	1972	0
261	20230905	145800	182392015	1972	1972	1972	1972	0
262	20230905	145700	182392015	1972	1972	1972	1972	11
263	20230905	145600	182370323	1971	1971	1971	1971	0
264	20230905	145500	182370323	1971	1971	1971	1971	0
265	20230905	145400	182370323	1971	1971	1971	1971	0
266	20230905	145300	182370323	1971	1971	1971	1971	0
267	20230905	145200	182370323	1971	1971	1971	1971	0
268	20230905	145100	182370323	1971	1971	1971	1971	0
269	20230905	145000	182370323	1971	1971	1971	1971	13
270	20230905	144900	182344700	1971	1971	1971	1971	0
271	20230905	144800	182344700	1971	1971	1971	1971	1
272	20230905	144700	182342729	1972	1972	1972	1972	0
273	20230905	144600	182342729	1972	1972	1972	1972	1
274	20230905	144500	182340757	1971	1971	1971	1971	0
275	20230905	144400	182340757	1971	1971	1971	1971	0
276	20230905	144300	182340757	1971	1971	1971	1971	0
277	20230905	144200	182340757	1971	1971	1971	1971	1
278	20230905	144100	182338786	1972	1972	1972	1972	0
279	20230905	144000	182338786	1972	1972	1972	1972	0
280	20230905	143900	182338786	1972	1972	1972	1972	0
281	20230905	143800	182338786	1972	1972	1972	1972	6
282	20230905	143700	182326954	1972	1972	1972	1972	1
283	20230905	143600	182324982	1972	1972	1972	1972	0
284	20230905	143500	182324982	1972	1972	1972	1972	40
285	20230905	143400	182246102	1972	1972	1972	1972	0
286	20230905	143300	182246102	1972	1972	1972	1972	50
287	20230905	143200	182147502	1972	1972	1972	1972	0
288	20230905	143100	182147502	1972	1972	1972	1972	0
289	20230905	143000	182147502	1972	1972	1972	1972	4
290	20230905	142900	182139614	1972	1972	1972	1972	0
291	20230905	142800	182139614	1972	1972	1972	1972	226
292	20230905	142700	181693942	1973	1973	1973	1973	1
293	20230905	142600	181691969	1973	1973	1973	1973	22
294	20230905	142500	181648563	1972	1972	1972	1972	0
295	20230905	142400	181648563	1972	1972	1972	1972	0
296	20230905	142300	181648563	1972	1972	1973	1972	158
297	20230905	142200	181336982	1973	1973	1973	1973	20
298	20230905	142100	181297522	1977	1977	1977	1977	0
299	20230905	142000	181297522	1977	1977	1977	1977	5
300	20230905	141900	181287637	1978	1978	1978	1978	0
301	20230905	141800	181287637	1978	1978	1978	1978	0
302	20230905	141700	181287637	1978	1978	1978	1978	0
303	20230905	141600	181287637	1978	1978	1978	1978	0
304	20230905	141500	181287637	1978	1978	1978	1978	1
305	20230905	141400	181285659	1978	1978	1978	1978	1
306	20230905	141300	181283681	1973	1973	1973	1973	0
307	20230905	141200	181283681	1973	1973	1973	1973	0
308	20230905	141100	181283681	1973	1973	1973	1973	0
309	20230905	141000	181283681	1973	1973	1973	1973	4616
310	20230905	140900	172176313	1973	1972	1973	1972	227
311	20230905	140800	171728668	1973	1973	1973	1973	665
312	20230905	140700	170416623	1973	1973	1973	1973	57
313	20230905	140600	170304162	1972	1972	1972	1972	0
314	20230905	140500	170304162	1972	1972	1972	1972	1
315	20230905	140400	170302190	1971	1971	1971	1971	0
316	20230905	140300	170302190	1971	1971	1971	1971	0
317	20230905	140200	170302190	1971	1971	1971	1971	0
318	20230905	140100	170302190	1971	1974	1974	1971	6500
319	20230905	140000	157489367	1982	1982	1982	1982	0
320	20230905	135900	157489367	1982	1982	1982	1982	11
321	20230905	135800	157467565	1983	1983	1983	1983	0
322	20230905	135700	157467565	1983	1983	1983	1983	0
323	20230905	135600	157467565	1983	1983	1983	1983	0
324	20230905	135500	157467565	1983	1981	1983	1981	965
325	20230905	135400	155554223	1982	1982	1982	1982	0
326	20230905	135300	155554223	1982	1982	1982	1982	1
327	20230905	135200	155552241	1981	1981	1981	1981	1
328	20230905	135100	155550260	1982	1982	1982	1982	0
329	20230905	135000	155550260	1982	1982	1982	1982	188
330	20230905	134900	155177644	1982	1982	1982	1982	0
331	20230905	134800	155177644	1982	1982	1982	1982	0
332	20230905	134700	155177644	1982	1981	1982	1981	4
333	20230905	134600	155169717	1982	1982	1982	1982	0
334	20230905	134500	155169717	1982	1982	1982	1982	0
335	20230905	134400	155169717	1982	1982	1982	1982	0
336	20230905	134300	155169717	1982	1982	1982	1982	0
337	20230905	134200	155169717	1982	1981	1982	1981	180
338	20230905	134100	154812962	1981	1981	1981	1981	0
339	20230905	134000	154812962	1981	1981	1981	1981	0
340	20230905	133900	154812962	1981	1981	1981	1981	1
341	20230905	133800	154810981	1983	1983	1983	1983	0
342	20230905	133700	154810981	1983	1983	1983	1983	1
343	20230905	133600	154808998	1982	1981	1982	1981	58
344	20230905	133500	154694043	1983	1983	1983	1983	0
345	20230905	133400	154694043	1983	1980	1983	1980	21
346	20230905	133300	154652448	1980	1980	1980	1980	0
347	20230905	133200	154652448	1980	1981	1981	1980	100
348	20230905	133100	154454446	1982	1982	1982	1982	0
349	20230905	133000	154454446	1982	1982	1982	1982	1
350	20230905	132900	154452464	1982	1981	1982	1981	164
351	20230905	132800	154127474	1983	1983	1983	1983	0
352	20230905	132700	154127474	1983	1983	1983	1983	0
353	20230905	132600	154127474	1983	1983	1983	1983	1
354	20230905	132500	154125491	1971	1983	1983	1971	16010
355	20230905	132400	122545457	1983	1983	1983	1983	0
356	20230905	132300	122545457	1983	1988	1988	1983	103
357	20230905	132200	122340858	1989	1989	1989	1989	0
358	20230905	132100	122340858	1989	1989	1989	1989	0
359	20230905	132000	122340858	1989	1988	1989	1988	20
360	20230905	131900	122301088	1988	1988	1988	1988	0
361	20230905	131800	122301088	1988	1988	1988	1988	0
362	20230905	131700	122301088	1988	1988	1988	1988	1
363	20230905	131600	122299100	1989	1989	1989	1989	0
364	20230905	131500	122299100	1989	1989	1989	1989	0
365	20230905	131400	122299100	1989	1989	1989	1989	0
366	20230905	131300	122299100	1989	1989	1989	1989	0
367	20230905	131200	122299100	1989	1989	1989	1989	0
368	20230905	131100	122299100	1989	1989	1989	1989	0
369	20230905	131000	122299100	1989	1989	1989	1989	1
370	20230905	130900	122297111	1989	1989	1989	1989	1
371	20230905	130800	122295122	1991	1991	1991	1991	0
372	20230905	130700	122295122	1991	1991	1991	1991	0
373	20230905	130600	122295122	1991	1991	1991	1991	0
374	20230905	130500	122295122	1991	1991	1991	1991	0
375	20230905	130400	122295122	1991	1991	1991	1991	0
376	20230905	130300	122295122	1991	1991	1991	1991	0
377	20230905	130200	122295122	1991	1991	1991	1991	0
378	20230905	130100	122295122	1991	1991	1991	1991	5
379	20230905	130000	122285167	1991	1991	1991	1991	0
380	20230905	125900	122285167	1991	1991	1991	1991	0
381	20230905	125800	122285167	1991	1991	1991	1991	1
382	20230905	125700	122283176	1990	1990	1990	1990	1
383	20230905	125600	122281186	1991	1981	1991	1981	1000
384	20230905	125500	120294464	1980	1980	1980	1980	1002
385	20230905	125400	118310504	1979	1979	1979	1979	1981
386	20230905	125300	114390105	1979	1979	1979	1979	0
387	20230905	125200	114390105	1979	1979	1979	1979	0
388	20230905	125100	114390105	1979	1978	1979	1978	9
389	20230905	125000	114372295	1979	1979	1979	1979	0
390	20230905	124900	114372295	1979	1979	1979	1979	0
391	20230905	124800	114372295	1979	1979	1979	1979	0
392	20230905	124700	114372295	1979	1979	1979	1979	0
393	20230905	124600	114372295	1979	1979	1979	1979	0
394	20230905	124500	114372295	1979	1979	1979	1979	0
395	20230905	124400	114372295	1979	1979	1979	1979	0
396	20230905	124300	114372295	1979	1979	1979	1979	0
397	20230905	124200	114372295	1979	1979	1979	1979	0
398	20230905	124100	114372295	1979	1979	1979	1979	0
399	20230905	124000	114372295	1979	1979	1979	1979	0
400	20230905	123900	114372295	1979	1979	1979	1979	0
401	20230905	123800	114372295	1979	1979	1979	1979	0
402	20230905	123700	114372295	1979	1979	1979	1979	0
403	20230905	123600	114372295	1979	1979	1979	1979	0
404	20230905	123500	114372295	1979	1979	1979	1979	0
405	20230905	123400	114372295	1979	1979	1979	1979	1
406	20230905	123300	114370316	1977	1977	1977	1977	0
407	20230905	123200	114370316	1977	1977	1977	1977	47
408	20230905	123100	114277397	1977	1977	1977	1977	55
409	20230905	123000	114168662	1975	1975	1975	1975	0
410	20230905	122900	114168662	1975	1979	1979	1975	2
411	20230905	122800	114164708	1979	1979	1979	1979	0
412	20230905	122700	114164708	1979	1979	1979	1979	551
413	20230905	122600	113074279	1976	1976	1976	1976	277
414	20230905	122500	112526927	1976	1976	1976	1976	0
415	20230905	122400	112526927	1976	1976	1976	1976	0
416	20230905	122300	112526927	1976	1976	1976	1976	0
417	20230905	122200	112526927	1976	1976	1976	1976	0
418	20230905	122100	112526927	1976	1976	1976	1976	100
419	20230905	122000	112329327	1974	1974	1974	1974	0
420	20230905	121900	112329327	1974	1974	1974	1974	0
421	20230905	121800	112329327	1974	1974	1974	1974	0
422	20230905	121700	112329327	1974	1974	1974	1974	10
423	20230905	121600	112309587	1974	1974	1974	1974	92
424	20230905	121500	112127979	1974	1974	1974	1974	0
425	20230905	121400	112127979	1974	1974	1974	1974	0
426	20230905	121300	112127979	1974	1974	1974	1974	0
427	20230905	121200	112127979	1974	1974	1974	1974	0
428	20230905	121100	112127979	1974	1974	1974	1974	0
429	20230905	121000	112127979	1974	1974	1974	1974	0
430	20230905	120900	112127979	1974	1974	1974	1974	39
431	20230905	120800	112050993	1974	1974	1974	1974	1
432	20230905	120700	112049019	1973	1973	1973	1973	0
433	20230905	120600	112049019	1973	1973	1973	1973	0
434	20230905	120500	112049019	1973	1973	1973	1973	0
435	20230905	120400	112049019	1973	1971	1973	1971	3
436	20230905	120300	112043104	1971	1971	1971	1971	4
437	20230905	120200	112035220	1978	1978	1978	1978	0
438	20230905	120100	112035220	1978	1978	1978	1978	1
439	20230905	120000	112033242	1971	1971	1971	1971	0
440	20230905	115900	112033242	1971	1971	1971	1971	301
441	20230905	115800	111439971	1971	1982	1982	1971	4800
442	20230905	115700	101973312	1980	1980	1980	1980	2796
443	20230905	115600	96437232	1981	1981	1981	1981	0
444	20230905	115500	96437232	1981	1981	1981	1981	1
445	20230905	115400	96435251	1981	1981	1981	1981	18
446	20230905	115300	96399593	1981	1980	1981	1980	276
447	20230905	115200	95853059	1981	1981	1981	1981	0
448	20230905	115100	95853059	1981	1981	1981	1981	0
449	20230905	115000	95853059	1981	1981	1981	1981	68
450	20230905	114900	95718351	1991	1978	1991	1978	60
451	20230905	114800	95599658	1992	1992	1992	1992	0
452	20230905	114700	95599658	1992	1992	1992	1992	0
453	20230905	114600	95599658	1992	1992	1992	1992	0
454	20230905	114500	95599658	1992	1992	1992	1992	0
455	20230905	114400	95599658	1992	1992	1992	1992	0
456	20230905	114300	95599658	1992	1992	1992	1992	0
457	20230905	114200	95599658	1992	1992	1992	1992	2
458	20230905	114100	95595674	1992	1992	1992	1992	0
459	20230905	114000	95595674	1992	1992	1992	1992	0
460	20230905	113900	95595674	1992	1992	1992	1992	0
461	20230905	113800	95595674	1992	1992	1992	1992	500
462	20230905	113700	94599674	1992	1992	1992	1992	0
463	20230905	113600	94599674	1992	1992	1992	1992	0
464	20230905	113500	94599674	1992	1992	1992	1992	0
465	20230905	113400	94599674	1992	1992	1992	1992	0
466	20230905	113300	94599674	1992	1992	1992	1992	1
467	20230905	113200	94597682	1993	1992	1993	1992	16
468	20230905	113100	94565809	1974	1980	1980	1974	399
469	20230905	113000	93776418	1980	1980	1980	1980	0
470	20230905	112900	93776418	1980	1980	1980	1980	232
471	20230905	112800	93317058	1992	1992	1992	1992	0
472	20230905	112700	93317058	1992	1992	1992	1992	0
473	20230905	112600	93317058	1992	1992	1992	1992	0
474	20230905	112500	93317058	1992	1992	1992	1992	1
475	20230905	112400	93315066	1981	1981	1981	1981	50
476	20230905	112300	93216016	1993	1993	1993	1993	0
477	20230905	112200	93216016	1993	1993	1993	1993	0
478	20230905	112100	93216016	1993	1993	1993	1993	0
479	20230905	112000	93216016	1993	1993	1993	1993	1
480	20230905	111900	93214023	1995	1992	1995	1992	200
481	20230905	111800	92815188	1992	1990	1992	1990	500
482	20230905	111700	91819227	1992	1992	1992	1992	0
483	20230905	111600	91819227	1992	1992	1992	1992	0
484	20230905	111500	91819227	1992	1992	1992	1992	0
485	20230905	111400	91819227	1992	1992	1992	1992	0
486	20230905	111300	91819227	1992	1992	1992	1992	0
487	20230905	111200	91819227	1992	1992	1992	1992	5
488	20230905	111100	91809267	1993	1978	1993	1978	104
489	20230905	111000	91603495	1978	1983	1983	1978	10
490	20230905	110900	91583700	1984	1984	1984	1984	60
491	20230905	110800	91464660	1994	1994	1994	1994	0
492	20230905	110700	91464660	1994	1995	1995	1994	25
493	20230905	110600	91414795	1999	1999	1999	1999	0
494	20230905	110500	91414795	1999	1999	1999	1999	113
495	20230905	110400	91188908	1999	1998	1999	1998	458
496	20230905	110300	90273373	2000	2000	2000	2000	0
497	20230905	110200	90273373	2000	1978	2000	1978	4500
498	20230905	110100	81339534	1980	1980	1980	1980	0
499	20230905	110000	81339534	1980	1980	1980	1980	0
500	20230905	105900	81339534	1980	1980	1980	1980	0
501	20230905	105800	81339534	1980	1980	1980	1980	0
502	20230905	105700	81339534	1980	1980	1980	1980	0
503	20230905	105600	81339534	1980	1980	1980	1980	0
504	20230905	105500	81339534	1980	1980	1980	1980	0
505	20230905	105400	81339534	1980	1970	1980	1970	5003
506	20230905	105300	71447461	1977	1963	1977	1963	5040
507	20230905	105200	61527896	1963	1963	1963	1963	400
508	20230905	105100	60742696	1964	1958	1964	1956	13017
509	20230905	105000	35254697	1958	1960	1960	1958	250
510	20230905	104900	34764958	1963	1963	1963	1963	0
511	20230905	104800	34764958	1963	1963	1963	1963	0
512	20230905	104700	34764958	1963	1963	1963	1963	0
513	20230905	104600	34764958	1963	1963	1963	1963	0
514	20230905	104500	34764958	1963	1963	1963	1963	0
515	20230905	104400	34764958	1963	1963	1963	1963	1
516	20230905	104300	34762995	1960	1960	1960	1960	2
517	20230905	104200	34759075	1960	1960	1960	1960	207
518	20230905	104100	34353355	1963	1963	1963	1963	1
519	20230905	104000	34351392	1960	1960	1960	1960	39
520	20230905	103900	34274952	1964	1964	1964	1964	0
521	20230905	103800	34274952	1964	1960	1964	1960	2880
522	20230905	103700	28630148	1964	1964	1964	1964	0
523	20230905	103600	28630148	1964	1961	1964	1961	120
524	20230905	103500	28394825	1963	1963	1963	1963	1
525	20230905	103400	28392862	1963	1962	1963	1961	47
526	20230905	103300	28300691	1962	1962	1962	1962	5
527	20230905	103200	28290881	1964	1964	1964	1964	0
528	20230905	103100	28290881	1964	1964	1964	1964	0
529	20230905	103000	28290881	1964	1964	1964	1964	1
530	20230905	102900	28288917	1964	1964	1964	1964	1
531	20230905	102800	28286953	1960	1960	1960	1960	3
532	20230905	102700	28281073	1964	1964	1964	1964	0
533	20230905	102600	28281073	1964	1961	1964	1961	332
534	20230905	102500	27630018	1961	1965	1965	1961	669
535	20230905	102400	26316109	1965	1965	1965	1965	1
536	20230905	102300	26314144	1961	1961	1961	1961	18
537	20230905	102200	26278846	1965	1965	1965	1965	0
538	20230905	102100	26278846	1965	1965	1965	1965	1
539	20230905	102000	26276881	1961	1961	1961	1961	0
540	20230905	101900	26276881	1961	1961	1961	1961	0
541	20230905	101800	26276881	1961	1961	1961	1961	32
542	20230905	101700	26214129	1965	1965	1965	1965	0
543	20230905	101600	26214129	1965	1965	1965	1965	3
544	20230905	101500	26208234	1965	1965	1965	1965	0
545	20230905	101400	26208234	1965	1965	1965	1965	0
546	20230905	101300	26208234	1965	1965	1965	1965	11
547	20230905	101200	26186619	1965	1965	1965	1965	11
548	20230905	101100	26165004	1965	1965	1965	1965	2
549	20230905	101000	26161074	1965	1965	1965	1965	0
550	20230905	100900	26161074	1965	1965	1965	1965	28
551	20230905	100800	26106054	1968	1968	1968	1968	0
552	20230905	100700	26106054	1968	1968	1968	1968	1
553	20230905	100600	26104086	1961	1961	1961	1961	6
554	20230905	100500	26092320	1970	1970	1970	1970	0
555	20230905	100400	26092320	1970	1970	1970	1970	0
556	20230905	100300	26092320	1970	1970	1970	1970	0
557	20230905	100200	26092320	1970	1970	1970	1970	0
558	20230905	100100	26092320	1970	1970	1970	1970	1
559	20230905	100000	26090350	1959	1970	1970	1959	2468
560	20230905	095900	21245371	1970	1970	1970	1970	0
561	20230905	095800	21245371	1970	1970	1970	1970	1
562	20230905	095700	21243401	1968	1968	1968	1968	2
563	20230905	095600	21239465	1968	1968	1968	1968	0
564	20230905	095500	21239465	1968	1968	1968	1968	122
565	20230905	095400	20999369	1967	1967	1967	1967	200
566	20230905	095300	20605969	1968	1968	1968	1968	1
567	20230905	095200	20604001	1968	1968	1968	1968	297
568	20230905	095100	20019505	1968	1968	1968	1968	16
569	20230905	095000	19988017	1970	1970	1970	1970	0
570	20230905	094900	19988017	1970	1970	1970	1970	11
571	20230905	094800	19966347	1969	1969	1969	1969	1
572	20230905	094700	19964378	1969	1969	1969	1969	0
573	20230905	094600	19964378	1969	1969	1969	1968	33
574	20230905	094500	19899422	1970	1970	1970	1970	0
575	20230905	094400	19899422	1970	1970	1970	1970	0
576	20230905	094300	19899422	1970	1970	1970	1970	7
577	20230905	094200	19885632	1970	1970	1970	1970	0
578	20230905	094100	19885632	1970	1968	1970	1968	21
579	20230905	094000	19844302	1968	1971	1971	1968	3424
580	20230905	093900	13101222	1971	1971	1971	1971	8
581	20230905	093800	13085454	1972	1971	1972	1971	196
582	20230905	093700	12699137	1971	1971	1971	1971	4
583	20230905	093600	12691253	1972	1972	1972	1972	22
584	20230905	093500	12647869	1970	1971	1971	1970	90
585	20230905	093400	12470568	1971	1972	1972	1971	13
586	20230905	093300	12444942	1972	1972	1972	1972	10
587	20230905	093200	12425222	1972	1972	1972	1972	0
588	20230905	093100	12425222	1972	1969	1972	1969	487
589	20230905	093000	11466316	1969	1969	1969	1969	0
590	20230905	092900	11466316	1969	1969	1969	1969	0
591	20230905	092800	11466316	1969	1969	1969	1969	362
592	20230905	092700	10753538	1969	1969	1969	1969	1
593	20230905	092600	10751569	1969	1969	1969	1969	1
594	20230905	092500	10749600	1969	1969	1969	1969	0
595	20230905	092400	10749600	1969	1970	1970	1969	1090
596	20230905	092300	8602346	1971	1975	1975	1971	409
597	20230905	092200	7796143	1979	1979	1979	1979	4
598	20230905	092100	7788227	1979	1979	1979	1979	511
599	20230905	092000	6776958	1980	1980	1980	1980	0
600	20230905	091900	6776958	1980	1980	1980	1980	0
601	20230905	091800	6776958	1980	1980	1980	1980	0
602	20230905	091700	6776958	1980	1980	1980	1980	100
603	20230905	091600	6578958	1983	1983	1983	1983	0
604	20230905	091500	6578958	1983	1983	1983	1983	50
605	20230905	091400	6479808	1983	1983	1983	1982	113
606	20230905	091300	6255734	1983	1979	1983	1979	18
607	20230905	091200	6220071	1971	1981	1981	1971	741
608	20230905	091100	4753197	1982	1982	1982	1982	20
609	20230905	091000	4713557	1983	1983	1983	1983	0
610	20230905	090900	4713557	1983	1983	1983	1983	0
611	20230905	090800	4713557	1983	1982	1983	1982	21
612	20230905	090700	4671934	1983	1975	1983	1975	101
613	20230905	090600	4471661	1975	1979	1979	1975	929
614	20230905	090500	2633186	1972	1972	1972	1972	1
615	20230905	090400	2631214	1979	1979	1979	1979	1
616	20230905	090300	2629235	1971	1971	1971	1971	210
617	20230905	090200	2215325	1971	1975	1975	1971	300
618	20230905	090100	1624011	1979	1978	1979	1978	200
619	20230905	090000	1228212	1975	1971	1975	1971	623