KissMeData/046390/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191800	241172135	1976	1976	1976	1976	4156
3	20230906	191700	241172135	1976	1976	1976	1976	0
4	20230906	191600	241172135	1976	1976	1976	1976	0
5	20230906	191500	241172135	1976	1976	1976	1976	0
6	20230906	191400	241172135	1976	1976	1976	1976	0
7	20230906	191300	241172135	1976	1976	1976	1976	0
8	20230906	191200	241172135	1976	1976	1976	1976	0
9	20230906	191100	241172135	1976	1976	1976	1976	0
10	20230906	191000	241172135	1976	1976	1976	1976	0
11	20230906	190900	241172135	1976	1976	1976	1976	0
12	20230906	190800	241172135	1976	1976	1976	1976	0
13	20230906	190700	241172135	1976	1976	1976	1976	0
14	20230906	190600	241172135	1976	1976	1976	1976	0
15	20230906	190500	241172135	1976	1976	1976	1976	0
16	20230906	190400	241172135	1976	1976	1976	1976	0
17	20230906	190300	241172135	1976	1976	1976	1976	0
18	20230906	190200	241172135	1976	1976	1976	1976	0
19	20230906	190100	241172135	1976	1976	1976	1976	0
20	20230906	190000	241172135	1976	1976	1976	1976	0
21	20230906	185900	241172135	1976	1976	1976	1976	0
22	20230906	185800	241172135	1976	1976	1976	1976	0
23	20230906	185700	241172135	1976	1976	1976	1976	0
24	20230906	185600	241172135	1976	1976	1976	1976	0
25	20230906	185500	241172135	1976	1976	1976	1976	0
26	20230906	185400	241172135	1976	1976	1976	1976	0
27	20230906	185300	241172135	1976	1976	1976	1976	0
28	20230906	185200	241172135	1976	1976	1976	1976	0
29	20230906	185100	241172135	1976	1976	1976	1976	0
30	20230906	185000	241172135	1976	1976	1976	1976	0
31	20230906	184900	241172135	1976	1976	1976	1976	0
32	20230906	184800	241172135	1976	1976	1976	1976	4156
33	20230906	184700	241172135	1976	1976	1976	1976	0
34	20230906	184600	241172135	1976	1976	1976	1976	0
35	20230906	184500	241172135	1976	1976	1976	1976	0
36	20230906	184400	241172135	1976	1976	1976	1976	0
37	20230906	184300	241172135	1976	1976	1976	1976	0
38	20230906	184200	241172135	1976	1976	1976	1976	0
39	20230906	184100	241172135	1976	1976	1976	1976	0
40	20230906	184000	241172135	1976	1976	1976	1976	0
41	20230906	183900	241172135	1976	1976	1976	1976	0
42	20230906	183800	241172135	1976	1976	1976	1976	0
43	20230906	183700	241172135	1976	1976	1976	1976	0
44	20230906	183600	241172135	1976	1976	1976	1976	0
45	20230906	183500	241172135	1976	1976	1976	1976	0
46	20230906	183400	241172135	1976	1976	1976	1976	0
47	20230906	183300	241172135	1976	1976	1976	1976	0
48	20230906	183200	241172135	1976	1976	1976	1976	0
49	20230906	183100	241172135	1976	1976	1976	1976	0
50	20230906	183000	241172135	1976	1976	1976	1976	0
51	20230906	182900	241172135	1976	1976	1976	1976	0
52	20230906	182800	241172135	1976	1976	1976	1976	0
53	20230906	182700	241172135	1976	1976	1976	1976	0
54	20230906	182600	241172135	1976	1976	1976	1976	0
55	20230906	182500	241172135	1976	1976	1976	1976	0
56	20230906	182400	241172135	1976	1976	1976	1976	0
57	20230906	182300	241172135	1976	1976	1976	1976	0
58	20230906	182200	241172135	1976	1976	1976	1976	0
59	20230906	182100	241172135	1976	1976	1976	1976	0
60	20230906	182000	241172135	1976	1976	1976	1976	0
61	20230906	181900	241172135	1976	1976	1976	1976	0
62	20230906	181800	241172135	1976	1976	1976	1976	4156
63	20230906	181700	241172135	1976	1976	1976	1976	0
64	20230906	181600	241172135	1976	1976	1976	1976	0
65	20230906	181500	241172135	1976	1976	1976	1976	0
66	20230906	181400	241172135	1976	1976	1976	1976	0
67	20230906	181300	241172135	1976	1976	1976	1976	0
68	20230906	181200	241172135	1976	1976	1976	1976	0
69	20230906	181100	241172135	1976	1976	1976	1976	0
70	20230906	181000	241172135	1976	1976	1976	1976	0
71	20230906	180900	241172135	1976	1976	1976	1976	0
72	20230906	180800	241172135	1976	1976	1976	1976	0
73	20230906	180700	241172135	1976	1976	1976	1976	0
74	20230906	180600	241172135	1976	1976	1976	1976	0
75	20230906	180500	241172135	1976	1976	1976	1976	0
76	20230906	180400	241172135	1976	1976	1976	1976	0
77	20230906	180300	241172135	1976	1976	1976	1976	0
78	20230906	180200	241172135	1976	1976	1976	1976	0
79	20230906	180100	241172135	1976	1976	1976	1976	0
80	20230906	180000	241172135	1976	1976	1976	1976	0
81	20230906	175900	241172135	1976	1976	1976	1976	0
82	20230906	175800	241172135	1976	1976	1976	1976	0
83	20230906	175700	241172135	1976	1976	1976	1976	0
84	20230906	175600	241172135	1976	1976	1976	1976	0
85	20230906	175500	241172135	1976	1976	1976	1976	0
86	20230906	175400	241172135	1976	1976	1976	1976	0
87	20230906	175300	241172135	1976	1976	1976	1976	0
88	20230906	175200	241172135	1976	1976	1976	1976	0
89	20230906	175100	241172135	1976	1976	1976	1976	0
90	20230906	175000	241172135	1976	1976	1976	1976	0
91	20230906	174900	241172135	1976	1976	1976	1976	0
92	20230906	174800	241172135	1976	1976	1976	1976	4156
93	20230906	174700	241172135	1976	1976	1976	1976	0
94	20230906	174600	241172135	1976	1976	1976	1976	0
95	20230906	174500	241172135	1976	1976	1976	1976	0
96	20230906	174400	241172135	1976	1976	1976	1976	0
97	20230906	174300	241172135	1976	1976	1976	1976	0
98	20230906	174200	241172135	1976	1976	1976	1976	0
99	20230906	174100	241172135	1976	1976	1976	1976	0
100	20230906	174000	241172135	1976	1976	1976	1976	0
101	20230906	173900	241172135	1976	1976	1976	1976	0
102	20230906	173800	241172135	1976	1976	1976	1976	0
103	20230906	173700	241172135	1976	1976	1976	1976	0
104	20230906	173600	241172135	1976	1976	1976	1976	0
105	20230906	173500	241172135	1976	1976	1976	1976	0
106	20230906	173400	241172135	1976	1976	1976	1976	0
107	20230906	173300	241172135	1976	1976	1976	1976	0
108	20230906	173200	241172135	1976	1976	1976	1976	0
109	20230906	173100	241172135	1976	1976	1976	1976	0
110	20230906	173000	241172135	1976	1976	1976	1976	0
111	20230906	172900	241172135	1976	1976	1976	1976	0
112	20230906	172800	241172135	1976	1976	1976	1976	0
113	20230906	172700	241172135	1976	1976	1976	1976	0
114	20230906	172600	241172135	1976	1976	1976	1976	0
115	20230906	172500	241172135	1976	1976	1976	1976	0
116	20230906	172400	241172135	1976	1976	1976	1976	0
117	20230906	172300	241172135	1976	1976	1976	1976	0
118	20230906	172200	241172135	1976	1976	1976	1976	0
119	20230906	172100	241172135	1976	1976	1976	1976	0
120	20230906	172000	241172135	1976	1976	1976	1976	0
121	20230906	171900	241172135	1976	1976	1976	1976	0
122	20230906	171800	241172135	1976	1976	1976	1976	4156
123	20230906	171700	241172135	1976	1976	1976	1976	0
124	20230906	171600	241172135	1976	1976	1976	1976	0
125	20230906	171500	241172135	1976	1976	1976	1976	0
126	20230906	171400	241172135	1976	1976	1976	1976	0
127	20230906	171300	241172135	1976	1976	1976	1976	0
128	20230906	171200	241172135	1976	1976	1976	1976	0
129	20230906	171100	241172135	1976	1976	1976	1976	0
130	20230906	171000	241172135	1976	1976	1976	1976	0
131	20230906	170900	241172135	1976	1976	1976	1976	0
132	20230906	170800	241172135	1976	1976	1976	1976	0
133	20230906	170700	241172135	1976	1976	1976	1976	0
134	20230906	170600	241172135	1976	1976	1976	1976	0
135	20230906	170500	241172135	1976	1976	1976	1976	0
136	20230906	170400	241172135	1976	1976	1976	1976	0
137	20230906	170300	241172135	1976	1976	1976	1976	0
138	20230906	170200	241172135	1976	1976	1976	1976	0
139	20230906	170100	241172135	1976	1976	1976	1976	0
140	20230906	170000	241172135	1976	1976	1976	1976	0
141	20230906	165900	241172135	1976	1976	1976	1976	0
142	20230906	165800	241172135	1976	1976	1976	1976	0
143	20230906	165700	241172135	1976	1976	1976	1976	0
144	20230906	165600	241172135	1976	1976	1976	1976	0
145	20230906	165500	241172135	1976	1976	1976	1976	0
146	20230906	165400	241172135	1976	1976	1976	1976	0
147	20230906	165300	241172135	1976	1976	1976	1976	0
148	20230906	165200	241172135	1976	1976	1976	1976	0
149	20230906	165100	241172135	1976	1976	1976	1976	0
150	20230906	165000	241172135	1976	1976	1976	1976	0
151	20230906	164900	241172135	1976	1976	1976	1976	0
152	20230906	164800	241172135	1976	1976	1976	1976	4156
153	20230906	164700	241172135	1976	1976	1976	1976	0
154	20230906	164600	241172135	1976	1976	1976	1976	0
155	20230906	164500	241172135	1976	1976	1976	1976	0
156	20230906	164400	241172135	1976	1976	1976	1976	0
157	20230906	164300	241172135	1976	1976	1976	1976	0
158	20230906	164200	241172135	1976	1976	1976	1976	0
159	20230906	164100	241172135	1976	1976	1976	1976	0
160	20230906	164000	241172135	1976	1976	1976	1976	0
161	20230906	163900	241172135	1976	1976	1976	1976	0
162	20230906	163800	241172135	1976	1976	1976	1976	0
163	20230906	163700	241172135	1976	1976	1976	1976	0
164	20230906	163600	241172135	1976	1976	1976	1976	0
165	20230906	163500	241172135	1976	1976	1976	1976	0
166	20230906	163400	241172135	1976	1976	1976	1976	0
167	20230906	163300	241172135	1976	1976	1976	1976	0
168	20230906	163200	241172135	1976	1976	1976	1976	0
169	20230906	163100	241172135	1976	1976	1976	1976	0
170	20230906	163000	241172135	1976	1976	1976	1976	0
171	20230906	162900	241172135	1976	1976	1976	1976	0
172	20230906	162800	241172135	1976	1976	1976	1976	0
173	20230906	162700	241172135	1976	1976	1976	1976	0
174	20230906	162600	241172135	1976	1976	1976	1976	0
175	20230906	162500	241172135	1976	1976	1976	1976	0
176	20230906	162400	241172135	1976	1976	1976	1976	0
177	20230906	162300	241172135	1976	1976	1976	1976	0
178	20230906	162200	241172135	1976	1976	1976	1976	0
179	20230906	162100	241172135	1976	1976	1976	1976	0
180	20230906	162000	241172135	1976	1976	1976	1976	0
181	20230906	161900	241172135	1976	1976	1976	1976	0
182	20230906	161800	241172135	1976	1976	1976	1976	4156
183	20230906	161700	241172135	1976	1976	1976	1976	0
184	20230906	161600	241172135	1976	1976	1976	1976	0
185	20230906	161500	241172135	1976	1976	1976	1976	0
186	20230906	161400	241172135	1976	1976	1976	1976	0
187	20230906	161300	241172135	1976	1976	1976	1976	0
188	20230906	161200	241172135	1976	1976	1976	1976	0
189	20230906	161100	241172135	1976	1976	1976	1976	0
190	20230906	161000	241172135	1976	1976	1976	1976	0
191	20230906	160900	241172135	1976	1976	1976	1976	0
192	20230906	160800	241172135	1976	1976	1976	1976	0
193	20230906	160700	241172135	1976	1976	1976	1976	0
194	20230906	160600	241172135	1976	1976	1976	1976	0
195	20230906	160500	241172135	1976	1976	1976	1976	0
196	20230906	160400	241172135	1976	1976	1976	1976	0
197	20230906	160300	241172135	1976	1976	1976	1976	0
198	20230906	160200	241172135	1976	1976	1976	1976	0
199	20230906	160100	241172135	1976	1976	1976	1976	0
200	20230906	160000	241172135	1976	1976	1976	1976	0
201	20230906	155900	241172135	1976	1976	1976	1976	0
202	20230906	155800	241172135	1976	1976	1976	1976	0
203	20230906	155700	241172135	1976	1976	1976	1976	0
204	20230906	155600	241172135	1976	1976	1976	1976	0
205	20230906	155500	241172135	1976	1976	1976	1976	0
206	20230906	155400	241172135	1976	1976	1976	1976	0
207	20230906	155300	241172135	1976	1976	1976	1976	0
208	20230906	155200	241172135	1976	1976	1976	1976	0
209	20230906	155100	241172135	1976	1976	1976	1976	0
210	20230906	155000	241172135	1976	1976	1976	1976	0
211	20230906	154900	241172135	1976	1976	1976	1976	0
212	20230906	154800	241172135	1976	1976	1976	1976	4156
213	20230906	154700	241172135	1976	1976	1976	1976	0
214	20230906	154600	241172135	1976	1976	1976	1976	0
215	20230906	154500	241172135	1976	1976	1976	1976	0
216	20230906	154400	241172135	1976	1976	1976	1976	0
217	20230906	154300	241172135	1976	1976	1976	1976	0
218	20230906	154200	241172135	1976	1976	1976	1976	0
219	20230906	154100	241172135	1976	1976	1976	1976	0
220	20230906	154000	241172135	1976	1976	1976	1976	0
221	20230906	153900	241172135	1976	1976	1976	1976	0
222	20230906	153800	241172135	1976	1976	1976	1976	0
223	20230906	153700	241172135	1976	1976	1976	1976	0
224	20230906	153600	241172135	1976	1976	1976	1976	0
225	20230906	153500	241172135	1976	1976	1976	1976	0
226	20230906	153400	241172135	1976	1976	1976	1976	0
227	20230906	153300	241172135	1976	1976	1976	1976	0
228	20230906	153200	241172135	1976	1976	1976	1976	0
229	20230906	153100	241172135	1976	1976	1976	1976	0
230	20230906	153000	241172135	1976	1976	1976	1976	4156
231	20230906	152900	232959879	1976	1976	1976	1976	0
232	20230906	152800	232959879	1976	1976	1976	1976	0
233	20230906	152700	232959879	1976	1976	1976	1976	0
234	20230906	152600	232959879	1976	1976	1976	1976	0
235	20230906	152500	232959879	1976	1976	1976	1976	0
236	20230906	152400	232959879	1976	1976	1976	1976	0
237	20230906	152300	232959879	1976	1976	1976	1976	0
238	20230906	152200	232959879	1976	1976	1976	1976	0
239	20230906	152100	232959879	1976	1976	1976	1976	0
240	20230906	152000	232959879	1976	1976	1976	1976	0
241	20230906	151900	232959879	1976	1976	1976	1976	0
242	20230906	151800	232959879	1976	1975	1976	1975	101
243	20230906	151700	232760403	1976	1976	1976	1976	2000
244	20230906	151600	228808403	1976	1976	1976	1976	200
245	20230906	151500	228413203	1978	1977	1978	1977	26
246	20230906	151400	228361800	1980	1980	1980	1980	0
247	20230906	151300	228361800	1980	1980	1980	1980	0
248	20230906	151200	228361800	1980	1980	1980	1980	0
249	20230906	151100	228361800	1980	1980	1980	1980	0
250	20230906	151000	228361800	1980	1980	1980	1980	0
251	20230906	150900	228361800	1980	1980	1980	1980	0
252	20230906	150800	228361800	1980	1980	1980	1980	0
253	20230906	150700	228361800	1980	1977	1980	1977	2
254	20230906	150600	228357843	1980	1980	1980	1980	1
255	20230906	150500	228355863	1980	1980	1980	1980	0
256	20230906	150400	228355863	1980	1980	1980	1980	0
257	20230906	150300	228355863	1980	1977	1980	1977	501
258	20230906	150200	227365383	1978	1978	1978	1978	61
259	20230906	150100	227244725	1978	1978	1978	1978	5
260	20230906	150000	227234835	1978	1978	1978	1978	20
261	20230906	145900	227195275	1978	1976	1978	1976	119
262	20230906	145800	226960129	1978	1980	1980	1978	2830
263	20230906	145700	221357589	1978	1978	1978	1978	18
264	20230906	145600	221321985	1980	1980	1980	1978	36
265	20230906	145500	221250773	1978	1983	1983	1978	5452
266	20230906	145400	210452929	1990	1982	1990	1982	18
267	20230906	145300	210417245	1992	1991	1992	1981	2824
268	20230906	145200	204800331	1991	1983	1991	1983	19
269	20230906	145100	204762646	1983	1983	1983	1983	63
270	20230906	145000	204637717	1991	1983	1991	1983	19
271	20230906	144900	204600032	1983	1983	1983	1983	0
272	20230906	144800	204600032	1983	1983	1983	1983	18
273	20230906	144700	204564338	1983	1992	1992	1983	19
274	20230906	144600	204526652	1983	1983	1983	1983	18
275	20230906	144500	204490958	1992	1983	1992	1983	18
276	20230906	144400	204455255	1992	1982	1992	1982	95
277	20230906	144300	204266937	1982	1993	1993	1982	19
278	20230906	144200	204229268	1982	1982	1982	1982	207
279	20230906	144100	203818994	1982	1993	1993	1982	135
280	20230906	144000	203551369	1993	1992	1993	1982	46
281	20230906	143900	203459916	1982	1982	1982	1982	31
282	20230906	143800	203398474	1983	1983	1983	1983	6
283	20230906	143700	203386576	1982	1984	1984	1982	1625
284	20230906	143600	200164390	1992	1984	1992	1984	19
285	20230906	143500	200126686	1993	1984	1993	1984	21
286	20230906	143400	200084998	1993	1984	1993	1984	19
287	20230906	143300	200047293	1993	1993	1993	1993	1
288	20230906	143200	200045300	1984	1993	1993	1984	19
289	20230906	143100	200007595	1984	1984	1984	1984	18
290	20230906	143000	199971883	1985	1985	1985	1985	18
291	20230906	142900	199936153	1985	1993	1993	1985	19
292	20230906	142800	199898430	1985	1988	1993	1985	716
293	20230906	142700	198476107	1992	1992	1992	1989	162
294	20230906	142600	198153877	1989	1989	1989	1989	18
295	20230906	142500	198118075	1992	1989	1992	1989	19
296	20230906	142400	198080281	1992	1989	1992	1989	19
297	20230906	142300	198042487	1993	1990	1993	1990	19
298	20230906	142200	198004674	1993	1989	1993	1989	19
299	20230906	142100	197966879	1993	1989	1993	1989	19
300	20230906	142000	197929084	1993	1989	1993	1989	20
301	20230906	141900	197889297	1993	1989	1993	1989	18
302	20230906	141800	197853491	1989	1993	1993	1989	101
303	20230906	141700	197652598	1989	1993	1993	1989	19
304	20230906	141600	197614803	1989	1990	1993	1989	1549
305	20230906	141500	194532296	1991	1993	1993	1991	7
306	20230906	141400	194518357	1991	1991	1991	1991	518
307	20230906	141300	193487019	1991	1996	1996	1991	219
308	20230906	141200	193049985	1991	1996	1996	1991	19
309	20230906	141100	193012151	1991	1996	1996	1991	21
310	20230906	141000	192970325	1996	1991	1996	1991	367
311	20230906	140900	192237878	1996	1991	1996	1991	19
312	20230906	140800	192200044	1996	1991	1996	1991	19
313	20230906	140700	192162210	1996	1991	1996	1991	19
314	20230906	140600	192124376	1992	1991	1992	1991	60
315	20230906	140500	192004874	1991	1991	1991	1991	42
316	20230906	140400	191921252	1992	1991	1992	1991	32
317	20230906	140300	191857532	1992	1992	1992	1992	12
318	20230906	140200	191833628	1991	1991	1991	1991	0
319	20230906	140100	191833628	1991	1995	1995	1991	18
320	20230906	140000	191797786	1991	1991	1991	1991	18
321	20230906	135900	191761948	1996	1991	1996	1991	555
322	20230906	135800	190656928	1991	1991	1991	1991	56
323	20230906	135700	190545432	1991	1991	1996	1991	57
324	20230906	135600	190431940	1991	1994	1995	1991	95
325	20230906	135500	190242662	1993	1991	1993	1991	75
326	20230906	135400	190093280	1991	1991	1991	1991	56
327	20230906	135300	189981784	1991	1991	1997	1991	60
328	20230906	135200	189862318	1991	1991	1991	1991	56
329	20230906	135100	189750822	1991	1991	1991	1991	56
330	20230906	135000	189639326	1991	1991	1991	1991	57
331	20230906	134900	189525839	1991	1991	1997	1991	58
332	20230906	134800	189410349	1991	1991	1997	1991	67
333	20230906	134700	189276946	1991	1991	1997	1991	40
334	20230906	134600	189197300	1991	1991	1997	1991	58
335	20230906	134500	189081810	1991	1991	1997	1991	58
336	20230906	134400	188966326	1991	1991	1997	1991	956
337	20230906	134300	187062924	1991	1998	1998	1991	22
338	20230906	134200	187019106	1991	1991	1998	1991	57
339	20230906	134100	186905612	1991	1991	1998	1991	58
340	20230906	134000	186790127	1998	1998	1998	1991	58
341	20230906	133900	186674635	1991	1998	1998	1991	60
342	20230906	133800	186555134	1991	1998	1998	1991	58
343	20230906	133700	186439642	1991	1991	1991	1991	57
344	20230906	133600	186326155	1991	1995	1995	1991	57
345	20230906	133500	186212636	1998	1995	1998	1995	94
346	20230906	133400	186024995	1995	1995	1998	1995	57
347	20230906	133300	185911277	1995	1990	1995	1990	416
348	20230906	133200	185081542	1995	1991	1995	1990	57
349	20230906	133100	184968089	1990	1990	1995	1990	40
350	20230906	133000	184888484	1990	1990	1995	1990	47
351	20230906	132900	184794940	1990	1991	1995	1990	54
352	20230906	132800	184687441	1991	1992	1995	1991	76
353	20230906	132700	184536099	1992	1991	1992	1991	39
354	20230906	132600	184458448	1991	1992	1992	1991	55
355	20230906	132500	184348941	1991	1995	1995	1991	466
356	20230906	132400	183419499	1995	1995	1999	1995	57
357	20230906	132300	183305780	1999	1998	1999	1995	559
358	20230906	132200	182189063	1998	1991	1998	1991	139
359	20230906	132100	181911883	1991	1991	1995	1991	57
360	20230906	132000	181798392	1995	1990	1995	1990	58
361	20230906	131900	181682943	1995	1992	1995	1990	4723
362	20230906	131800	172275746	1992	1992	1995	1992	337
363	20230906	131700	171604439	1992	1992	1992	1992	56
364	20230906	131600	171492887	1992	1992	1995	1992	41
365	20230906	131500	171411209	1992	1993	1995	1992	59
366	20230906	131400	171293676	1993	1995	1995	1993	278
367	20230906	131300	170739174	1995	1995	1999	1995	58
368	20230906	131200	170623460	1999	1995	1999	1995	48
369	20230906	131100	170527696	1995	1995	1999	1995	49
370	20230906	131000	170429937	1995	1999	1999	1995	40
371	20230906	130900	170350133	1995	1995	1999	1995	39
372	20230906	130800	170272324	1995	1995	1995	1995	39
373	20230906	130700	170194519	2000	1995	2000	1995	506
374	20230906	130600	169185044	2000	2000	2000	2000	0
375	20230906	130500	169185044	2000	2000	2000	2000	0
376	20230906	130400	169185044	2000	2000	2000	2000	1
377	20230906	130300	169183044	2000	2000	2000	2000	1
378	20230906	130200	169181044	2000	2000	2000	2000	41
379	20230906	130100	169099044	2000	2000	2000	2000	10
380	20230906	130000	169079044	2000	2000	2000	2000	0
381	20230906	125900	169079044	2000	2000	2000	2000	60
382	20230906	125800	168959044	2000	2000	2000	2000	1
383	20230906	125700	168957044	1991	1991	1991	1991	0
384	20230906	125600	168957044	1991	1995	1995	1991	759
385	20230906	125500	167443867	2000	2000	2000	2000	1
386	20230906	125400	167441867	2000	2000	2000	2000	2
387	20230906	125300	167437867	1995	1995	1995	1995	50
388	20230906	125200	167338117	2000	2000	2000	2000	0
389	20230906	125100	167338117	2000	2000	2000	2000	0
390	20230906	125000	167338117	2000	2000	2000	2000	0
391	20230906	124900	167338117	2000	1992	2000	1992	8
392	20230906	124800	167322173	2000	2000	2000	2000	0
393	20230906	124700	167322173	2000	2000	2000	2000	0
394	20230906	124600	167322173	2000	2000	2000	2000	18
395	20230906	124500	167286173	2000	2000	2000	2000	0
396	20230906	124400	167286173	2000	2000	2000	2000	7
397	20230906	124300	167272173	2000	2000	2000	2000	0
398	20230906	124200	167272173	2000	2000	2000	2000	0
399	20230906	124100	167272173	2000	2000	2000	2000	0
400	20230906	124000	167272173	2000	1999	2000	1999	3
401	20230906	123900	167266175	1995	1995	1995	1995	1
402	20230906	123800	167264180	2000	2000	2000	2000	0
403	20230906	123700	167264180	2000	2000	2000	2000	0
404	20230906	123600	167264180	2000	2000	2000	2000	2
405	20230906	123500	167260180	2000	2000	2000	2000	0
406	20230906	123400	167260180	2000	2000	2000	2000	0
407	20230906	123300	167260180	2000	1999	2000	1999	30
408	20230906	123200	167200190	2000	2000	2000	2000	0
409	20230906	123100	167200190	2000	2000	2000	2000	0
410	20230906	123000	167200190	2000	1995	2000	1990	1787
411	20230906	122900	163639925	1996	2000	2000	1996	270
412	20230906	122800	163100609	2005	2005	2005	2005	0
413	20230906	122700	163100609	2005	2005	2005	2005	2
414	20230906	122600	163096599	2005	1999	2005	1998	514
415	20230906	122500	162069619	1998	2005	2005	1998	717
416	20230906	122400	160637046	1998	2000	2000	1998	500
417	20230906	122300	159637658	2005	2000	2005	2000	207
418	20230906	122200	159223653	2005	2005	2005	2005	0
419	20230906	122100	159223653	2005	2005	2005	2005	0
420	20230906	122000	159223653	2005	2005	2005	2005	0
421	20230906	121900	159223653	2005	2005	2005	2005	0
422	20230906	121800	159223653	2005	1998	2005	1998	22
423	20230906	121700	159179557	2005	2005	2005	2005	0
424	20230906	121600	159179557	2005	2005	2005	2005	0
425	20230906	121500	159179557	2005	2000	2005	2000	30
426	20230906	121400	159119522	2005	2005	2005	2005	100
427	20230906	121300	158919022	2005	2005	2005	2005	396
428	20230906	121200	158125042	2005	1998	2005	1998	210
429	20230906	121100	157705455	1998	1998	1998	1998	1186
430	20230906	121000	155335827	2005	2005	2005	2005	0
431	20230906	120900	155335827	2005	2005	2005	2005	0
432	20230906	120800	155335827	2005	2005	2005	2005	1
433	20230906	120700	155333822	1997	1997	1997	1997	0
434	20230906	120600	155333822	1997	1997	1997	1997	380
435	20230906	120500	154574962	2010	2010	2010	2010	0
436	20230906	120400	154574962	2010	2010	2010	2010	0
437	20230906	120300	154574962	2010	2010	2010	2010	300
438	20230906	120200	153971962	2015	2010	2015	2010	4152
439	20230906	120100	145626297	2010	2010	2010	2010	40
440	20230906	120000	145545897	2015	2015	2015	2015	0
441	20230906	115900	145545897	2015	2005	2015	2005	138
442	20230906	115800	145269182	2015	1998	2015	1998	8275
443	20230906	115700	128705131	1999	1999	1999	1999	0
444	20230906	115600	128705131	1999	1997	1999	1997	1000
445	20230906	115500	126707110	1998	1998	1998	1998	0
446	20230906	115400	126707110	1998	1998	1998	1998	0
447	20230906	115300	126707110	1998	1998	1998	1998	1
448	20230906	115200	126705112	1995	1998	1998	1995	684
449	20230906	115100	125340526	1998	1998	1998	1998	84
450	20230906	115000	125172694	1998	1998	1998	1998	0
451	20230906	114900	125172694	1998	1998	1998	1998	1
452	20230906	114800	125170696	1997	1995	1997	1995	1835
453	20230906	114700	121506833	1995	1995	1995	1995	0
454	20230906	114600	121506833	1995	1995	1995	1995	0
455	20230906	114500	121506833	1995	1995	1995	1995	0
456	20230906	114400	121506833	1995	1995	1995	1995	0
457	20230906	114300	121506833	1995	1995	1995	1995	5
458	20230906	114200	121496858	1995	1995	1995	1995	8
459	20230906	114100	121480898	1997	1997	1997	1997	0
460	20230906	114000	121480898	1997	1997	1997	1997	22
461	20230906	113900	121436964	1997	1997	1997	1997	100
462	20230906	113800	121237264	1997	1997	1997	1997	0
463	20230906	113700	121237264	1997	1997	1997	1997	0
464	20230906	113600	121237264	1997	1997	1997	1997	0
465	20230906	113500	121237264	1997	1996	1997	1996	23
466	20230906	113400	121191355	1996	1996	1996	1996	0
467	20230906	113300	121191355	1996	1996	1996	1996	0
468	20230906	113200	121191355	1996	1995	1996	1995	1482
469	20230906	113100	118234764	1996	1995	1996	1995	818
470	20230906	113000	116602851	1996	1996	1996	1996	1
471	20230906	112900	116600855	1997	1997	1997	1997	0
472	20230906	112800	116600855	1997	1997	1997	1997	0
473	20230906	112700	116600855	1997	1997	1997	1997	0
474	20230906	112600	116600855	1997	1997	1997	1997	0
475	20230906	112500	116600855	1997	1997	1997	1997	100
476	20230906	112400	116401155	1997	1996	1997	1995	421
477	20230906	112300	115561183	1996	1996	1996	1996	0
478	20230906	112200	115561183	1996	1996	1996	1996	50
479	20230906	112100	115461383	1997	1997	1997	1997	26
480	20230906	112000	115409461	1997	1993	1997	1993	2669
481	20230906	111900	110085273	1993	1991	1993	1991	2100
482	20230906	111800	105901847	1990	1990	1990	1990	10
483	20230906	111700	105881947	1990	1990	1990	1990	0
484	20230906	111600	105881947	1990	1990	1990	1990	1
485	20230906	111500	105879957	1992	1992	1992	1992	0
486	20230906	111400	105879957	1992	1992	1992	1992	0
487	20230906	111300	105879957	1992	1991	1992	1991	900
488	20230906	111200	104088021	1991	1989	1991	1989	3031
489	20230906	111100	98056588	1989	1988	1989	1988	1000
490	20230906	111000	96067912	1989	1989	1989	1989	0
491	20230906	110900	96067912	1989	1986	1989	1986	555
492	20230906	110800	94964616	1988	1988	1988	1988	10
493	20230906	110700	94944736	1988	1988	1988	1988	0
494	20230906	110600	94944736	1988	1988	1988	1988	0
495	20230906	110500	94944736	1988	1988	1988	1988	1
496	20230906	110400	94942748	1985	1988	1988	1985	1229
497	20230906	110300	92503157	1988	1988	1988	1988	0
498	20230906	110200	92503157	1988	1988	1988	1988	1
499	20230906	110100	92501169	1987	1987	1987	1987	0
500	20230906	110000	92501169	1987	1987	1987	1987	0
501	20230906	105900	92501169	1987	1987	1987	1987	19
502	20230906	105800	92463416	1987	1987	1987	1987	1
503	20230906	105700	92461429	1988	1988	1988	1988	0
504	20230906	105600	92461429	1988	1987	1988	1987	950
505	20230906	105500	90572878	1987	1986	1987	1986	739
506	20230906	105400	89104616	1983	1983	1983	1983	0
507	20230906	105300	89104616	1983	1983	1983	1983	2
508	20230906	105200	89100650	1986	1986	1986	1986	0
509	20230906	105100	89100650	1986	1986	1986	1986	1
510	20230906	105000	89098664	1986	1986	1986	1986	1
511	20230906	104900	89096678	1985	1985	1985	1985	2
512	20230906	104800	89092708	1987	1985	1987	1985	197
513	20230906	104700	88701661	1985	1985	1985	1985	2
514	20230906	104600	88697691	1987	1987	1987	1987	0
515	20230906	104500	88697691	1987	1987	1987	1987	0
516	20230906	104400	88697691	1987	1986	1987	1986	21
517	20230906	104300	88655984	1986	1986	1986	1986	0
518	20230906	104200	88655984	1986	1987	1987	1986	601
519	20230906	104100	87461799	1987	1987	1987	1987	0
520	20230906	104000	87461799	1987	1987	1987	1987	0
521	20230906	103900	87461799	1987	1987	1987	1987	4
522	20230906	103800	87453851	1981	1981	1981	1981	5
523	20230906	103700	87443946	1988	1988	1988	1988	0
524	20230906	103600	87443946	1988	1988	1988	1988	0
525	20230906	103500	87443946	1988	1988	1988	1988	0
526	20230906	103400	87443946	1988	1988	1988	1988	210
527	20230906	103300	87026466	1988	1988	1988	1988	0
528	20230906	103200	87026466	1988	1988	1988	1988	0
529	20230906	103100	87026466	1988	1987	1988	1987	2
530	20230906	103000	87022491	1981	1980	1981	1975	1291
531	20230906	102900	84470775	1981	1981	1981	1981	1
532	20230906	102800	84468794	1980	1980	1980	1980	2
533	20230906	102700	84464834	1988	1988	1988	1988	0
534	20230906	102600	84464834	1988	1987	1988	1987	14
535	20230906	102500	84437015	1987	1987	1987	1987	20
536	20230906	102400	84397275	1988	1988	1988	1988	0
537	20230906	102300	84397275	1988	1988	1988	1988	0
538	20230906	102200	84397275	1988	1988	1988	1988	0
539	20230906	102100	84397275	1988	1987	1988	1987	16
540	20230906	102000	84365482	1987	1987	1987	1987	6
541	20230906	101900	84353560	1987	1987	1987	1987	500
542	20230906	101800	83360060	1987	1987	1987	1987	0
543	20230906	101700	83360060	1987	1987	1987	1987	10
544	20230906	101600	83340190	1988	1988	1988	1988	0
545	20230906	101500	83340190	1988	1988	1988	1988	0
546	20230906	101400	83340190	1988	1988	1988	1988	5
547	20230906	101300	83330250	1988	1988	1988	1988	0
548	20230906	101200	83330250	1988	1988	1988	1988	0
549	20230906	101100	83330250	1988	1988	1988	1988	0
550	20230906	101000	83330250	1988	1988	1988	1988	0
551	20230906	100900	83330250	1988	1988	1988	1988	0
552	20230906	100800	83330250	1988	1988	1988	1988	0
553	20230906	100700	83330250	1988	1988	1988	1988	0
554	20230906	100600	83330250	1988	1975	1988	1975	3006
555	20230906	100500	77389581	1975	1975	1975	1975	0
556	20230906	100400	77389581	1975	1975	1975	1975	0
557	20230906	100300	77389581	1975	1990	1990	1975	1358
558	20230906	100200	74705951	1990	1989	1990	1989	100
559	20230906	100100	74507011	1989	1989	1989	1989	0
560	20230906	100000	74507011	1989	1985	1989	1985	346
561	20230906	095900	73819295	1985	1985	1985	1985	13
562	20230906	095800	73793490	1985	1985	1985	1985	0
563	20230906	095700	73793490	1985	1976	1985	1974	2003
564	20230906	095600	69839254	1980	1980	1980	1980	2306
565	20230906	095500	65273374	1980	1978	1980	1978	4000
566	20230906	095400	57357060	1975	1975	1975	1975	0
567	20230906	095300	57357060	1975	1978	1978	1975	14
568	20230906	095200	57329398	1978	1978	1978	1978	1
569	20230906	095100	57327420	1978	1978	1978	1978	0
570	20230906	095000	57327420	1978	1978	1978	1978	531
571	20230906	094900	56277102	1978	1978	1978	1978	0
572	20230906	094800	56277102	1978	1978	1978	1978	0
573	20230906	094700	56277102	1978	1978	1978	1978	200
574	20230906	094600	55881502	1979	1979	1979	1979	1
575	20230906	094500	55879523	1978	1978	1978	1978	1744
576	20230906	094400	52429891	1979	1979	1979	1979	0
577	20230906	094300	52429891	1979	1979	1979	1979	0
578	20230906	094200	52429891	1979	1979	1979	1979	1
579	20230906	094100	52427912	1979	1979	1979	1979	8
580	20230906	094000	52412080	1979	1979	1979	1979	0
581	20230906	093900	52412080	1979	1979	1979	1979	51
582	20230906	093800	52311151	1979	1979	1979	1979	531
583	20230906	093700	51260302	1979	1979	1979	1979	4
584	20230906	093600	51252386	1978	1979	1979	1978	348
585	20230906	093500	50564031	1979	1979	1979	1979	11
586	20230906	093400	50542262	1978	1978	1978	1978	1
587	20230906	093300	50540284	1979	1979	1979	1979	0
588	20230906	093200	50540284	1979	1979	1979	1979	10
589	20230906	093100	50520494	1980	1980	1980	1980	0
590	20230906	093000	50520494	1980	1980	1980	1980	6
591	20230906	092900	50508614	1980	1980	1980	1980	0
592	20230906	092800	50508614	1980	1980	1980	1980	36
593	20230906	092700	50437334	1978	1978	1978	1978	79
594	20230906	092600	50281072	1975	1974	1975	1974	6373
595	20230906	092500	37695785	1974	1974	1974	1974	0
596	20230906	092400	37695785	1974	1973	1974	1973	522
597	20230906	092300	36665878	1969	1969	1969	1969	0
598	20230906	092200	36665878	1969	1969	1969	1969	0
599	20230906	092100	36665878	1969	1969	1969	1968	196
600	20230906	092000	36279961	1971	1971	1971	1971	1
601	20230906	091900	36277990	1961	1961	1961	1961	0
602	20230906	091800	36277990	1961	1973	1973	1961	71
603	20230906	091700	36138747	1973	1973	1973	1973	0
604	20230906	091600	36138747	1973	1971	1973	1961	603
605	20230906	091500	34950061	1971	1971	1971	1970	644
606	20230906	091400	33681273	1972	1972	1972	1972	0
607	20230906	091300	33681273	1972	1972	1972	1972	0
608	20230906	091200	33681273	1972	1970	1972	1970	23
609	20230906	091100	33635961	1973	1973	1973	1973	1
610	20230906	091000	33633988	1970	1969	1970	1969	101
611	20230906	090900	33435118	1970	1969	1970	1969	102
612	20230906	090800	33234278	1970	1970	1970	1969	152
613	20230906	090700	32934857	1959	1959	1971	1959	9790
614	20230906	090600	13755723	1965	1965	1965	1958	2490
615	20230906	090500	8873705	1973	1962	1974	1962	11
616	20230906	090400	8852022	1962	1962	1962	1962	0
617	20230906	090300	8852022	1962	1966	1974	1962	793
618	20230906	090200	7294506	1970	1970	1970	1970	68
619	20230906	090100	7160546	1975	1968	1975	1967	3
620	20230906	090000	7154636	1975	1975	1975	1969	3625