KissMeData/332290/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204400	297646088	1965	1965	1965	1965	2216
3	20230906	204300	297646088	1965	1965	1965	1965	0
4	20230906	204200	297646088	1965	1965	1965	1965	0
5	20230906	204100	297646088	1965	1965	1965	1965	0
6	20230906	204000	297646088	1965	1965	1965	1965	0
7	20230906	203900	297646088	1965	1965	1965	1965	0
8	20230906	203800	297646088	1965	1965	1965	1965	0
9	20230906	203700	297646088	1965	1965	1965	1965	0
10	20230906	203600	297646088	1965	1965	1965	1965	0
11	20230906	203500	297646088	1965	1965	1965	1965	0
12	20230906	203400	297646088	1965	1965	1965	1965	0
13	20230906	203300	297646088	1965	1965	1965	1965	0
14	20230906	203200	297646088	1965	1965	1965	1965	0
15	20230906	203100	297646088	1965	1965	1965	1965	0
16	20230906	203000	297646088	1965	1965	1965	1965	0
17	20230906	202900	297646088	1965	1965	1965	1965	0
18	20230906	202800	297646088	1965	1965	1965	1965	0
19	20230906	202700	297646088	1965	1965	1965	1965	0
20	20230906	202600	297646088	1965	1965	1965	1965	0
21	20230906	202500	297646088	1965	1965	1965	1965	0
22	20230906	202400	297646088	1965	1965	1965	1965	0
23	20230906	202300	297646088	1965	1965	1965	1965	0
24	20230906	202200	297646088	1965	1965	1965	1965	0
25	20230906	202100	297646088	1965	1965	1965	1965	0
26	20230906	202000	297646088	1965	1965	1965	1965	0
27	20230906	201900	297646088	1965	1965	1965	1965	0
28	20230906	201800	297646088	1965	1965	1965	1965	0
29	20230906	201700	297646088	1965	1965	1965	1965	0
30	20230906	201600	297646088	1965	1965	1965	1965	0
31	20230906	201500	297646088	1965	1965	1965	1965	0
32	20230906	201400	297646088	1965	1965	1965	1965	2216
33	20230906	201300	297646088	1965	1965	1965	1965	0
34	20230906	201200	297646088	1965	1965	1965	1965	0
35	20230906	201100	297646088	1965	1965	1965	1965	0
36	20230906	201000	297646088	1965	1965	1965	1965	0
37	20230906	200900	297646088	1965	1965	1965	1965	0
38	20230906	200800	297646088	1965	1965	1965	1965	0
39	20230906	200700	297646088	1965	1965	1965	1965	0
40	20230906	200600	297646088	1965	1965	1965	1965	0
41	20230906	200500	297646088	1965	1965	1965	1965	0
42	20230906	200400	297646088	1965	1965	1965	1965	0
43	20230906	200300	297646088	1965	1965	1965	1965	0
44	20230906	200200	297646088	1965	1965	1965	1965	0
45	20230906	200100	297646088	1965	1965	1965	1965	0
46	20230906	200000	297646088	1965	1965	1965	1965	0
47	20230906	195900	297646088	1965	1965	1965	1965	0
48	20230906	195800	297646088	1965	1965	1965	1965	0
49	20230906	195700	297646088	1965	1965	1965	1965	0
50	20230906	195600	297646088	1965	1965	1965	1965	0
51	20230906	195500	297646088	1965	1965	1965	1965	0
52	20230906	195400	297646088	1965	1965	1965	1965	0
53	20230906	195300	297646088	1965	1965	1965	1965	0
54	20230906	195200	297646088	1965	1965	1965	1965	0
55	20230906	195100	297646088	1965	1965	1965	1965	0
56	20230906	195000	297646088	1965	1965	1965	1965	0
57	20230906	194900	297646088	1965	1965	1965	1965	0
58	20230906	194800	297646088	1965	1965	1965	1965	0
59	20230906	194700	297646088	1965	1965	1965	1965	0
60	20230906	194600	297646088	1965	1965	1965	1965	0
61	20230906	194500	297646088	1965	1965	1965	1965	0
62	20230906	194400	297646088	1965	1965	1965	1965	2216
63	20230906	194300	297646088	1965	1965	1965	1965	0
64	20230906	194200	297646088	1965	1965	1965	1965	0
65	20230906	194100	297646088	1965	1965	1965	1965	0
66	20230906	194000	297646088	1965	1965	1965	1965	0
67	20230906	193900	297646088	1965	1965	1965	1965	0
68	20230906	193800	297646088	1965	1965	1965	1965	0
69	20230906	193700	297646088	1965	1965	1965	1965	0
70	20230906	193600	297646088	1965	1965	1965	1965	0
71	20230906	193500	297646088	1965	1965	1965	1965	0
72	20230906	193400	297646088	1965	1965	1965	1965	0
73	20230906	193300	297646088	1965	1965	1965	1965	0
74	20230906	193200	297646088	1965	1965	1965	1965	0
75	20230906	193100	297646088	1965	1965	1965	1965	0
76	20230906	193000	297646088	1965	1965	1965	1965	0
77	20230906	192900	297646088	1965	1965	1965	1965	0
78	20230906	192800	297646088	1965	1965	1965	1965	0
79	20230906	192700	297646088	1965	1965	1965	1965	0
80	20230906	192600	297646088	1965	1965	1965	1965	0
81	20230906	192500	297646088	1965	1965	1965	1965	0
82	20230906	192400	297646088	1965	1965	1965	1965	0
83	20230906	192300	297646088	1965	1965	1965	1965	0
84	20230906	192200	297646088	1965	1965	1965	1965	0
85	20230906	192100	297646088	1965	1965	1965	1965	0
86	20230906	192000	297646088	1965	1965	1965	1965	0
87	20230906	191900	297646088	1965	1965	1965	1965	0
88	20230906	191800	297646088	1965	1965	1965	1965	0
89	20230906	191700	297646088	1965	1965	1965	1965	0
90	20230906	191600	297646088	1965	1965	1965	1965	0
91	20230906	191500	297646088	1965	1965	1965	1965	0
92	20230906	191400	297646088	1965	1965	1965	1965	2216
93	20230906	191300	297646088	1965	1965	1965	1965	0
94	20230906	191200	297646088	1965	1965	1965	1965	0
95	20230906	191100	297646088	1965	1965	1965	1965	0
96	20230906	191000	297646088	1965	1965	1965	1965	0
97	20230906	190900	297646088	1965	1965	1965	1965	0
98	20230906	190800	297646088	1965	1965	1965	1965	0
99	20230906	190700	297646088	1965	1965	1965	1965	0
100	20230906	190600	297646088	1965	1965	1965	1965	0
101	20230906	190500	297646088	1965	1965	1965	1965	0
102	20230906	190400	297646088	1965	1965	1965	1965	0
103	20230906	190300	297646088	1965	1965	1965	1965	0
104	20230906	190200	297646088	1965	1965	1965	1965	0
105	20230906	190100	297646088	1965	1965	1965	1965	0
106	20230906	190000	297646088	1965	1965	1965	1965	0
107	20230906	185900	297646088	1965	1965	1965	1965	0
108	20230906	185800	297646088	1965	1965	1965	1965	0
109	20230906	185700	297646088	1965	1965	1965	1965	0
110	20230906	185600	297646088	1965	1965	1965	1965	0
111	20230906	185500	297646088	1965	1965	1965	1965	0
112	20230906	185400	297646088	1965	1965	1965	1965	0
113	20230906	185300	297646088	1965	1965	1965	1965	0
114	20230906	185200	297646088	1965	1965	1965	1965	0
115	20230906	185100	297646088	1965	1965	1965	1965	0
116	20230906	185000	297646088	1965	1965	1965	1965	0
117	20230906	184900	297646088	1965	1965	1965	1965	0
118	20230906	184800	297646088	1965	1965	1965	1965	0
119	20230906	184700	297646088	1965	1965	1965	1965	0
120	20230906	184600	297646088	1965	1965	1965	1965	0
121	20230906	184500	297646088	1965	1965	1965	1965	0
122	20230906	184400	297646088	1965	1965	1965	1965	2216
123	20230906	184300	297646088	1965	1965	1965	1965	0
124	20230906	184200	297646088	1965	1965	1965	1965	0
125	20230906	184100	297646088	1965	1965	1965	1965	0
126	20230906	184000	297646088	1965	1965	1965	1965	0
127	20230906	183900	297646088	1965	1965	1965	1965	0
128	20230906	183800	297646088	1965	1965	1965	1965	0
129	20230906	183700	297646088	1965	1965	1965	1965	0
130	20230906	183600	297646088	1965	1965	1965	1965	0
131	20230906	183500	297646088	1965	1965	1965	1965	0
132	20230906	183400	297646088	1965	1965	1965	1965	0
133	20230906	183300	297646088	1965	1965	1965	1965	0
134	20230906	183200	297646088	1965	1965	1965	1965	0
135	20230906	183100	297646088	1965	1965	1965	1965	0
136	20230906	183000	297646088	1965	1965	1965	1965	0
137	20230906	182900	297646088	1965	1965	1965	1965	0
138	20230906	182800	297646088	1965	1965	1965	1965	0
139	20230906	182700	297646088	1965	1965	1965	1965	0
140	20230906	182600	297646088	1965	1965	1965	1965	0
141	20230906	182500	297646088	1965	1965	1965	1965	0
142	20230906	182400	297646088	1965	1965	1965	1965	0
143	20230906	182300	297646088	1965	1965	1965	1965	0
144	20230906	182200	297646088	1965	1965	1965	1965	0
145	20230906	182100	297646088	1965	1965	1965	1965	0
146	20230906	182000	297646088	1965	1965	1965	1965	0
147	20230906	181900	297646088	1965	1965	1965	1965	0
148	20230906	181800	297646088	1965	1965	1965	1965	0
149	20230906	181700	297646088	1965	1965	1965	1965	0
150	20230906	181600	297646088	1965	1965	1965	1965	0
151	20230906	181500	297646088	1965	1965	1965	1965	0
152	20230906	181400	297646088	1965	1965	1965	1965	2216
153	20230906	181300	297646088	1965	1965	1965	1965	0
154	20230906	181200	297646088	1965	1965	1965	1965	0
155	20230906	181100	297646088	1965	1965	1965	1965	0
156	20230906	181000	297646088	1965	1965	1965	1965	0
157	20230906	180900	297646088	1965	1965	1965	1965	0
158	20230906	180800	297646088	1965	1965	1965	1965	0
159	20230906	180700	297646088	1965	1965	1965	1965	0
160	20230906	180600	297646088	1965	1965	1965	1965	0
161	20230906	180500	297646088	1965	1965	1965	1965	0
162	20230906	180400	297646088	1965	1965	1965	1965	0
163	20230906	180300	297646088	1965	1965	1965	1965	0
164	20230906	180200	297646088	1965	1965	1965	1965	0
165	20230906	180100	297646088	1965	1965	1965	1965	0
166	20230906	180000	297646088	1965	1965	1965	1965	0
167	20230906	175900	297646088	1965	1965	1965	1965	0
168	20230906	175800	297646088	1965	1965	1965	1965	0
169	20230906	175700	297646088	1965	1965	1965	1965	0
170	20230906	175600	297646088	1965	1965	1965	1965	0
171	20230906	175500	297646088	1965	1965	1965	1965	0
172	20230906	175400	297646088	1965	1965	1965	1965	0
173	20230906	175300	297646088	1965	1965	1965	1965	0
174	20230906	175200	297646088	1965	1965	1965	1965	0
175	20230906	175100	297646088	1965	1965	1965	1965	0
176	20230906	175000	297646088	1965	1965	1965	1965	0
177	20230906	174900	297646088	1965	1965	1965	1965	0
178	20230906	174800	297646088	1965	1965	1965	1965	0
179	20230906	174700	297646088	1965	1965	1965	1965	0
180	20230906	174600	297646088	1965	1965	1965	1965	0
181	20230906	174500	297646088	1965	1965	1965	1965	0
182	20230906	174400	297646088	1965	1965	1965	1965	2216
183	20230906	174300	297646088	1965	1965	1965	1965	0
184	20230906	174200	297646088	1965	1965	1965	1965	0
185	20230906	174100	297646088	1965	1965	1965	1965	0
186	20230906	174000	297646088	1965	1965	1965	1965	0
187	20230906	173900	297646088	1965	1965	1965	1965	0
188	20230906	173800	297646088	1965	1965	1965	1965	0
189	20230906	173700	297646088	1965	1965	1965	1965	0
190	20230906	173600	297646088	1965	1965	1965	1965	0
191	20230906	173500	297646088	1965	1965	1965	1965	0
192	20230906	173400	297646088	1965	1965	1965	1965	0
193	20230906	173300	297646088	1965	1965	1965	1965	0
194	20230906	173200	297646088	1965	1965	1965	1965	0
195	20230906	173100	297646088	1965	1965	1965	1965	0
196	20230906	173000	297646088	1965	1965	1965	1965	0
197	20230906	172900	297646088	1965	1965	1965	1965	0
198	20230906	172800	297646088	1965	1965	1965	1965	0
199	20230906	172700	297646088	1965	1965	1965	1965	0
200	20230906	172600	297646088	1965	1965	1965	1965	0
201	20230906	172500	297646088	1965	1965	1965	1965	0
202	20230906	172400	297646088	1965	1965	1965	1965	0
203	20230906	172300	297646088	1965	1965	1965	1965	0
204	20230906	172200	297646088	1965	1965	1965	1965	0
205	20230906	172100	297646088	1965	1965	1965	1965	0
206	20230906	172000	297646088	1965	1965	1965	1965	0
207	20230906	171900	297646088	1965	1965	1965	1965	0
208	20230906	171800	297646088	1965	1965	1965	1965	0
209	20230906	171700	297646088	1965	1965	1965	1965	0
210	20230906	171600	297646088	1965	1965	1965	1965	0
211	20230906	171500	297646088	1965	1965	1965	1965	0
212	20230906	171400	297646088	1965	1965	1965	1965	2216
213	20230906	171300	297646088	1965	1965	1965	1965	0
214	20230906	171200	297646088	1965	1965	1965	1965	0
215	20230906	171100	297646088	1965	1965	1965	1965	0
216	20230906	171000	297646088	1965	1965	1965	1965	0
217	20230906	170900	297646088	1965	1965	1965	1965	0
218	20230906	170800	297646088	1965	1965	1965	1965	0
219	20230906	170700	297646088	1965	1965	1965	1965	0
220	20230906	170600	297646088	1965	1965	1965	1965	0
221	20230906	170500	297646088	1965	1965	1965	1965	0
222	20230906	170400	297646088	1965	1965	1965	1965	0
223	20230906	170300	297646088	1965	1965	1965	1965	0
224	20230906	170200	297646088	1965	1965	1965	1965	0
225	20230906	170100	297646088	1965	1965	1965	1965	0
226	20230906	170000	297646088	1965	1965	1965	1965	0
227	20230906	165900	297646088	1965	1965	1965	1965	0
228	20230906	165800	297646088	1965	1965	1965	1965	0
229	20230906	165700	297646088	1965	1965	1965	1965	0
230	20230906	165600	297646088	1965	1965	1965	1965	0
231	20230906	165500	297646088	1965	1965	1965	1965	0
232	20230906	165400	297646088	1965	1965	1965	1965	0
233	20230906	165300	297646088	1965	1965	1965	1965	0
234	20230906	165200	297646088	1965	1965	1965	1965	0
235	20230906	165100	297646088	1965	1965	1965	1965	0
236	20230906	165000	297646088	1965	1965	1965	1965	0
237	20230906	164900	297646088	1965	1965	1965	1965	0
238	20230906	164800	297646088	1965	1965	1965	1965	0
239	20230906	164700	297646088	1965	1965	1965	1965	0
240	20230906	164600	297646088	1965	1965	1965	1965	0
241	20230906	164500	297646088	1965	1965	1965	1965	0
242	20230906	164400	297646088	1965	1965	1965	1965	2216
243	20230906	164300	297646088	1965	1965	1965	1965	0
244	20230906	164200	297646088	1965	1965	1965	1965	0
245	20230906	164100	297646088	1965	1965	1965	1965	0
246	20230906	164000	297646088	1965	1965	1965	1965	0
247	20230906	163900	297646088	1965	1965	1965	1965	0
248	20230906	163800	297646088	1965	1965	1965	1965	0
249	20230906	163700	297646088	1965	1965	1965	1965	0
250	20230906	163600	297646088	1965	1965	1965	1965	0
251	20230906	163500	297646088	1965	1965	1965	1965	0
252	20230906	163400	297646088	1965	1965	1965	1965	0
253	20230906	163300	297646088	1965	1965	1965	1965	0
254	20230906	163200	297646088	1965	1965	1965	1965	0
255	20230906	163100	297646088	1965	1965	1965	1965	0
256	20230906	163000	297646088	1965	1965	1965	1965	0
257	20230906	162900	297646088	1965	1965	1965	1965	0
258	20230906	162800	297646088	1965	1965	1965	1965	0
259	20230906	162700	297646088	1965	1965	1965	1965	0
260	20230906	162600	297646088	1965	1965	1965	1965	0
261	20230906	162500	297646088	1965	1965	1965	1965	0
262	20230906	162400	297646088	1965	1965	1965	1965	0
263	20230906	162300	297646088	1965	1965	1965	1965	0
264	20230906	162200	297646088	1965	1965	1965	1965	0
265	20230906	162100	297646088	1965	1965	1965	1965	0
266	20230906	162000	297646088	1965	1965	1965	1965	0
267	20230906	161900	297646088	1965	1965	1965	1965	0
268	20230906	161800	297646088	1965	1965	1965	1965	0
269	20230906	161700	297646088	1965	1965	1965	1965	0
270	20230906	161600	297646088	1965	1965	1965	1965	0
271	20230906	161500	297646088	1965	1965	1965	1965	0
272	20230906	161400	297646088	1965	1965	1965	1965	2216
273	20230906	161300	297646088	1965	1965	1965	1965	0
274	20230906	161200	297646088	1965	1965	1965	1965	0
275	20230906	161100	297646088	1965	1965	1965	1965	0
276	20230906	161000	297646088	1965	1965	1965	1965	0
277	20230906	160900	297646088	1965	1965	1965	1965	0
278	20230906	160800	297646088	1965	1965	1965	1965	0
279	20230906	160700	297646088	1965	1965	1965	1965	0
280	20230906	160600	297646088	1965	1965	1965	1965	0
281	20230906	160500	297646088	1965	1965	1965	1965	0
282	20230906	160400	297646088	1965	1965	1965	1965	0
283	20230906	160300	297646088	1965	1965	1965	1965	0
284	20230906	160200	297646088	1965	1965	1965	1965	0
285	20230906	160100	297646088	1965	1965	1965	1965	0
286	20230906	160000	297646088	1965	1965	1965	1965	0
287	20230906	155900	297646088	1965	1965	1965	1965	0
288	20230906	155800	297646088	1965	1965	1965	1965	0
289	20230906	155700	297646088	1965	1965	1965	1965	0
290	20230906	155600	297646088	1965	1965	1965	1965	0
291	20230906	155500	297646088	1965	1965	1965	1965	0
292	20230906	155400	297646088	1965	1965	1965	1965	0
293	20230906	155300	297646088	1965	1965	1965	1965	0
294	20230906	155200	297646088	1965	1965	1965	1965	0
295	20230906	155100	297646088	1965	1965	1965	1965	0
296	20230906	155000	297646088	1965	1965	1965	1965	0
297	20230906	154900	297646088	1965	1965	1965	1965	0
298	20230906	154800	297646088	1965	1965	1965	1965	0
299	20230906	154700	297646088	1965	1965	1965	1965	0
300	20230906	154600	297646088	1965	1965	1965	1965	0
301	20230906	154500	297646088	1965	1965	1965	1965	0
302	20230906	154400	297646088	1965	1965	1965	1965	2216
303	20230906	154300	297646088	1965	1965	1965	1965	0
304	20230906	154200	297646088	1965	1965	1965	1965	0
305	20230906	154100	297646088	1965	1965	1965	1965	0
306	20230906	154000	297646088	1965	1965	1965	1965	0
307	20230906	153900	297646088	1965	1965	1965	1965	0
308	20230906	153800	297646088	1965	1965	1965	1965	0
309	20230906	153700	297646088	1965	1965	1965	1965	0
310	20230906	153600	297646088	1965	1965	1965	1965	0
311	20230906	153500	297646088	1965	1965	1965	1965	0
312	20230906	153400	297646088	1965	1965	1965	1965	0
313	20230906	153300	297646088	1965	1965	1965	1965	0
314	20230906	153200	297646088	1965	1965	1965	1965	0
315	20230906	153100	297646088	1965	1965	1965	1965	0
316	20230906	153000	297646088	1965	1965	1965	1965	2216
317	20230906	152900	293291648	1977	1977	1977	1977	0
318	20230906	152800	293291648	1977	1977	1977	1977	0
319	20230906	152700	293291648	1977	1977	1977	1977	0
320	20230906	152600	293291648	1977	1977	1977	1977	0
321	20230906	152500	293291648	1977	1977	1977	1977	0
322	20230906	152400	293291648	1977	1977	1977	1977	0
323	20230906	152300	293291648	1977	1977	1977	1977	0
324	20230906	152200	293291648	1977	1977	1977	1977	0
325	20230906	152100	293291648	1977	1977	1977	1977	0
326	20230906	152000	293291648	1977	1977	1977	1977	0
327	20230906	151900	293291648	1977	1977	1977	1975	458
328	20230906	151800	292386289	1976	1977	1977	1976	28
329	20230906	151700	292330959	1976	1975	1976	1975	104
330	20230906	151600	292125480	1975	1975	1975	1966	1564
331	20230906	151500	289037246	1975	1975	1975	1975	0
332	20230906	151400	289037246	1975	1975	1975	1975	0
333	20230906	151300	289037246	1975	1974	1975	1966	1084
334	20230906	151200	286905394	1974	1974	1974	1974	1
335	20230906	151100	286903420	1976	1976	1976	1976	1
336	20230906	151000	286901444	1968	1968	1968	1968	51
337	20230906	150900	286801076	1967	1967	1967	1967	0
338	20230906	150800	286801076	1967	1967	1967	1967	0
339	20230906	150700	286801076	1967	1976	1976	1967	477
340	20230906	150600	285862475	1966	1967	1967	1966	2000
341	20230906	150500	281930305	1966	1966	1966	1966	0
342	20230906	150400	281930305	1966	1966	1966	1966	0
343	20230906	150300	281930305	1966	1967	1967	1966	256
344	20230906	150200	281426968	1966	1973	1973	1966	3881
345	20230906	150100	273785651	1977	1977	1977	1977	0
346	20230906	150000	273785651	1977	1977	1977	1977	15
347	20230906	145900	273755996	1977	1977	1977	1977	0
348	20230906	145800	273755996	1977	1969	1977	1969	201
349	20230906	145700	273360219	1969	1969	1969	1969	0
350	20230906	145600	273360219	1969	1977	1977	1969	689
351	20230906	145500	272003458	1970	1970	1970	1970	0
352	20230906	145400	272003458	1970	1970	1970	1970	0
353	20230906	145300	272003458	1970	1970	1970	1970	152
354	20230906	145200	271704018	1970	1970	1970	1970	0
355	20230906	145100	271704018	1970	1970	1970	1970	1685
356	20230906	145000	268384568	1977	1977	1977	1977	0
357	20230906	144900	268384568	1977	1977	1977	1977	1
358	20230906	144800	268382591	1977	1977	1977	1977	0
359	20230906	144700	268382591	1977	1972	1977	1972	342
360	20230906	144600	267708162	1972	1976	1976	1972	775
361	20230906	144500	266179462	1976	1976	1976	1976	1
362	20230906	144400	266177486	1969	1969	1969	1969	0
363	20230906	144300	266177486	1969	1969	1969	1969	0
364	20230906	144200	266177486	1969	1969	1969	1969	0
365	20230906	144100	266177486	1969	1969	1969	1969	0
366	20230906	144000	266177486	1969	1976	1976	1969	521
367	20230906	143900	265151630	1969	1969	1969	1969	0
368	20230906	143800	265151630	1969	1969	1969	1969	0
369	20230906	143700	265151630	1969	1969	1969	1969	480
370	20230906	143600	264206510	1968	1968	1968	1968	61
371	20230906	143500	264086462	1968	1968	1968	1968	4312
372	20230906	143400	255600446	1968	1968	1968	1968	96
373	20230906	143300	255411518	1968	1978	1978	1968	101
374	20230906	143200	255212740	1968	1969	1969	1968	555
375	20230906	143100	254120113	1969	1969	1969	1969	218
376	20230906	143000	253690871	1968	1970	1970	1968	742
377	20230906	142900	252230586	1968	1968	1968	1968	10
378	20230906	142800	252210906	1968	1974	1974	1968	2000
379	20230906	142700	248272597	1978	1978	1978	1978	0
380	20230906	142600	248272597	1978	1978	1978	1978	1
381	20230906	142500	248270619	1978	1978	1978	1978	0
382	20230906	142400	248270619	1978	1978	1978	1978	0
383	20230906	142300	248270619	1978	1978	1978	1978	0
384	20230906	142200	248270619	1978	1978	1978	1978	0
385	20230906	142100	248270619	1978	1978	1978	1978	17
386	20230906	142000	248236993	1978	1978	1978	1978	0
387	20230906	141900	248236993	1978	1978	1978	1978	60
388	20230906	141800	248118313	1978	1978	1978	1978	0
389	20230906	141700	248118313	1978	1979	1979	1978	4
390	20230906	141600	248110399	1968	1968	1968	1968	0
391	20230906	141500	248110399	1968	1970	1970	1968	2036
392	20230906	141400	244102850	1970	1970	1970	1970	119
393	20230906	141300	243868420	1970	1969	1970	1969	897
394	20230906	141200	242101830	1969	1969	1969	1969	1
395	20230906	141100	242099861	1970	1970	1970	1970	0
396	20230906	141000	242099861	1970	1970	1970	1970	305
397	20230906	140900	241499011	1970	1970	1970	1970	0
398	20230906	140800	241499011	1970	1970	1970	1970	205
399	20230906	140700	241095161	1970	1970	1970	1970	377
400	20230906	140600	240352471	1970	1970	1970	1970	687
401	20230906	140500	238999081	1969	1970	1970	1969	23
402	20230906	140400	238953774	1970	1970	1970	1970	59
403	20230906	140300	238837544	1970	1970	1970	1970	3889
404	20230906	140200	231176214	1970	1970	1970	1970	0
405	20230906	140100	231176214	1970	1972	1972	1970	2959
406	20230906	140000	225346725	1981	1981	1981	1981	0
407	20230906	135900	225346725	1981	1981	1981	1981	100
408	20230906	135800	225148625	1983	1983	1983	1983	0
409	20230906	135700	225148625	1983	1983	1983	1983	0
410	20230906	135600	225148625	1983	1983	1983	1983	0
411	20230906	135500	225148625	1983	1983	1983	1983	0
412	20230906	135400	225148625	1983	1983	1983	1983	1
413	20230906	135300	225146642	1983	1983	1983	1983	1
414	20230906	135200	225144659	1971	1971	1971	1971	0
415	20230906	135100	225144659	1971	1971	1971	1971	0
416	20230906	135000	225144659	1971	1971	1971	1971	0
417	20230906	134900	225144659	1971	1973	1973	1971	1000
418	20230906	134800	223173237	1971	1977	1977	1971	1757
419	20230906	134700	219709065	1977	1978	1978	1977	877
420	20230906	134600	217975230	1978	1979	1979	1978	1800
421	20230906	134500	214414229	1990	1990	1990	1990	0
422	20230906	134400	214414229	1990	1990	1990	1990	0
423	20230906	134300	214414229	1990	1990	1990	1990	1
424	20230906	134200	214412239	1978	1978	1978	1978	0
425	20230906	134100	214412239	1978	1978	1978	1978	0
426	20230906	134000	214412239	1978	1979	1979	1978	442
427	20230906	133900	213537879	1979	1979	1979	1979	0
428	20230906	133800	213537879	1979	1979	1979	1979	71
429	20230906	133700	213397370	1979	1979	1979	1979	0
430	20230906	133600	213397370	1979	1979	1979	1979	0
431	20230906	133500	213397370	1979	1979	1979	1979	0
432	20230906	133400	213397370	1979	1979	1979	1979	14
433	20230906	133300	213369664	1979	1979	1979	1979	370
434	20230906	133200	212637434	1979	1979	1979	1979	2251
435	20230906	133100	208182705	1978	1979	1979	1978	1046
436	20230906	133000	206112672	1990	1990	1990	1990	0
437	20230906	132900	206112672	1990	1990	1990	1990	0
438	20230906	132800	206112672	1990	1990	1990	1990	0
439	20230906	132700	206112672	1990	1990	1990	1990	0
440	20230906	132600	206112672	1990	1990	1990	1990	1
441	20230906	132500	206110682	1979	1980	1980	1979	61
442	20230906	132400	205989961	1990	1990	1990	1990	5
443	20230906	132300	205980011	1990	1990	1990	1990	0
444	20230906	132200	205980011	1990	1990	1990	1990	0
445	20230906	132100	205980011	1990	1990	1990	1990	0
446	20230906	132000	205980011	1990	1990	1990	1990	4
447	20230906	131900	205972051	1979	1979	1979	1979	1549
448	20230906	131800	202906580	1979	1979	1979	1979	0
449	20230906	131700	202906580	1979	1979	1979	1979	0
450	20230906	131600	202906580	1979	1979	1979	1979	200
451	20230906	131500	202510780	1979	1979	1979	1979	0
452	20230906	131400	202510780	1979	1979	1979	1979	0
453	20230906	131300	202510780	1979	1979	1979	1979	0
454	20230906	131200	202510780	1979	1979	1979	1979	0
455	20230906	131100	202510780	1979	1979	1979	1979	0
456	20230906	131000	202510780	1979	1979	1979	1979	0
457	20230906	130900	202510780	1979	1979	1979	1979	0
458	20230906	130800	202510780	1979	1979	1979	1979	0
459	20230906	130700	202510780	1979	1979	1979	1979	0
460	20230906	130600	202510780	1979	1979	1979	1979	0
461	20230906	130500	202510780	1979	1979	1979	1979	0
462	20230906	130400	202510780	1979	1979	1979	1979	50
463	20230906	130300	202411830	1984	1984	1984	1984	0
464	20230906	130200	202411830	1984	1982	1984	1982	7166
465	20230906	130100	188208486	1982	1982	1982	1982	11
466	20230906	130000	188186684	1982	1983	1983	1982	35
467	20230906	125900	188117309	1984	1984	1984	1984	0
468	20230906	125800	188117309	1984	1984	1984	1984	100
469	20230906	125700	187918909	1984	1984	1984	1984	1
470	20230906	125600	187916925	1982	1982	1982	1982	0
471	20230906	125500	187916925	1982	1982	1982	1982	0
472	20230906	125400	187916925	1982	1982	1982	1982	300
473	20230906	125300	187322325	1982	1982	1982	1982	143
474	20230906	125200	187038899	1982	1982	1982	1982	0
475	20230906	125100	187038899	1982	1982	1982	1982	1223
476	20230906	125000	184614913	1982	1982	1982	1982	513
477	20230906	124900	183598147	1982	1982	1982	1982	0
478	20230906	124800	183598147	1982	1982	1982	1982	0
479	20230906	124700	183598147	1982	1982	1982	1982	679
480	20230906	124600	182252369	1983	1983	1983	1983	0
481	20230906	124500	182252369	1983	1983	1983	1983	0
482	20230906	124400	182252369	1983	1983	1983	1983	2
483	20230906	124300	182248403	1983	1983	1983	1983	14
484	20230906	124200	182220641	1983	1983	1983	1983	1609
485	20230906	124100	179029994	1983	1983	1983	1983	28
486	20230906	124000	178974470	1983	1984	1984	1983	1440
487	20230906	123900	176118945	1983	1984	1984	1983	26
488	20230906	123800	176067371	1984	1984	1984	1984	150
489	20230906	123700	175769771	1984	1990	1990	1984	63
490	20230906	123600	175644773	1984	1984	1984	1984	0
491	20230906	123500	175644773	1984	1984	1984	1984	0
492	20230906	123400	175644773	1984	1984	1984	1984	1
493	20230906	123300	175642789	1983	1983	1983	1983	0
494	20230906	123200	175642789	1983	1983	1983	1983	0
495	20230906	123100	175642789	1983	1983	1983	1983	0
496	20230906	123000	175642789	1983	1983	1983	1983	0
497	20230906	122900	175642789	1983	1983	1983	1983	0
498	20230906	122800	175642789	1983	1983	1983	1983	0
499	20230906	122700	175642789	1983	1983	1983	1983	0
500	20230906	122600	175642789	1983	1983	1983	1983	0
501	20230906	122500	175642789	1983	1984	1984	1983	1910
502	20230906	122400	171854714	1991	1991	1991	1991	25
503	20230906	122300	171804939	1991	1991	1991	1991	0
504	20230906	122200	171804939	1991	1991	1991	1991	200
505	20230906	122100	171406739	1991	1991	1991	1991	0
506	20230906	122000	171406739	1991	1991	1991	1991	100
507	20230906	121900	171207639	1983	1983	1983	1983	0
508	20230906	121800	171207639	1983	1983	1983	1983	0
509	20230906	121700	171207639	1983	1983	1983	1983	0
510	20230906	121600	171207639	1983	1983	1983	1983	0
511	20230906	121500	171207639	1983	1983	1983	1983	1
512	20230906	121400	171205656	1993	1993	1993	1993	173
513	20230906	121300	170860867	1985	1985	1985	1984	865
514	20230906	121200	169143877	1984	1984	1984	1984	350
515	20230906	121100	168449477	1984	1984	1984	1984	500
516	20230906	121000	167457477	1985	1984	1985	1984	53
517	20230906	120900	167352322	1984	1985	1985	1984	1102
518	20230906	120800	165165950	1985	1984	1985	1984	6
519	20230906	120700	165154045	1984	1984	1984	1984	123
520	20230906	120600	164910013	1993	1993	1993	1993	0
521	20230906	120500	164910013	1993	1982	1993	1982	140
522	20230906	120400	164631433	1982	1982	1982	1982	0
523	20230906	120300	164631433	1982	1982	1982	1982	0
524	20230906	120200	164631433	1982	1982	1982	1982	0
525	20230906	120100	164631433	1982	1983	1983	1980	2629
526	20230906	120000	159420749	1984	1984	1984	1984	100
527	20230906	115900	159222349	1984	1985	1985	1984	1438
528	20230906	115800	156368050	1986	1986	1986	1986	100
529	20230906	115700	156169450	1986	1987	1990	1986	4449
530	20230906	115600	147333604	1987	1987	1987	1987	1
531	20230906	115500	147331617	1986	1986	1986	1986	1
532	20230906	115400	147329631	1987	1987	1987	1987	4201
533	20230906	115300	138982244	1988	1989	1989	1988	5443
534	20230906	115200	128161510	1989	1989	1989	1989	16
535	20230906	115100	128129686	1990	1988	1990	1988	2
536	20230906	115000	128125708	1990	1990	1990	1990	15
537	20230906	114900	128095858	1989	1989	1989	1989	97
538	20230906	114800	127902925	1989	1989	1989	1989	11
539	20230906	114700	127881046	1988	1989	1989	1988	30
540	20230906	114600	127821395	1989	1989	1989	1989	0
541	20230906	114500	127821395	1989	1989	1989	1989	1611
542	20230906	114400	124617116	1993	1993	1993	1993	157
543	20230906	114300	124304215	1995	1995	1995	1995	0
544	20230906	114200	124304215	1995	1995	1995	1995	0
545	20230906	114100	124304215	1995	1995	1995	1995	0
546	20230906	114000	124304215	1995	1995	1995	1995	0
547	20230906	113900	124304215	1995	1995	1995	1995	0
548	20230906	113800	124304215	1995	1995	1995	1995	0
549	20230906	113700	124304215	1995	1992	1995	1992	500
550	20230906	113600	123307556	1988	1988	1988	1988	0
551	20230906	113500	123307556	1988	1990	1990	1988	1950
552	20230906	113400	119429880	1992	1992	1992	1992	0
553	20230906	113300	119429880	1992	1992	1992	1992	0
554	20230906	113200	119429880	1992	1992	1992	1992	0
555	20230906	113100	119429880	1992	1992	1992	1992	32
556	20230906	113000	119366136	1992	1992	1992	1992	21
557	20230906	112900	119324304	1990	1990	1990	1990	0
558	20230906	112800	119324304	1990	1990	1990	1990	0
559	20230906	112700	119324304	1990	1990	1990	1990	0
560	20230906	112600	119324304	1990	1990	1990	1990	0
561	20230906	112500	119324304	1990	1990	1990	1990	0
562	20230906	112400	119324304	1990	1990	1990	1990	0
563	20230906	112300	119324304	1990	1990	1990	1990	50
564	20230906	112200	119224804	1991	1991	1991	1991	131
565	20230906	112100	118963983	1989	1989	1989	1989	40
566	20230906	112000	118884423	1989	1989	1989	1989	0
567	20230906	111900	118884423	1989	1989	1989	1989	30
568	20230906	111800	118824753	1989	1989	1989	1989	0
569	20230906	111700	118824753	1989	1990	1990	1989	855
570	20230906	111600	117123597	1991	1991	1991	1991	10
571	20230906	111500	117103687	1990	1990	1990	1990	15
572	20230906	111400	117073837	1990	1990	1990	1990	1
573	20230906	111300	117071847	1990	1990	1990	1990	0
574	20230906	111200	117071847	1990	1990	1990	1990	0
575	20230906	111100	117071847	1990	1990	1990	1990	431
576	20230906	111000	116214157	1990	1990	1990	1990	0
577	20230906	110900	116214157	1990	1991	1991	1990	817
578	20230906	110800	114588326	1990	1990	1990	1990	0
579	20230906	110700	114588326	1990	1990	1990	1990	0
580	20230906	110600	114588326	1990	1990	1990	1990	0
581	20230906	110500	114588326	1990	1990	1990	1990	5
582	20230906	110400	114578376	1990	1990	1990	1990	0
583	20230906	110300	114578376	1990	1990	1990	1990	0
584	20230906	110200	114578376	1990	1990	1990	1990	0
585	20230906	110100	114578376	1990	1993	1993	1990	1042
586	20230906	110000	112504793	1990	1993	1993	1990	33
587	20230906	105900	112439120	1990	1990	1990	1990	0
588	20230906	105800	112439120	1990	1990	1990	1990	0
589	20230906	105700	112439120	1990	1990	1990	1990	56
590	20230906	105600	112327680	1991	1991	1991	1991	50
591	20230906	105500	112228130	1992	1992	1992	1992	0
592	20230906	105400	112228130	1992	1993	1993	1992	400
593	20230906	105300	111431280	1994	1994	1994	1994	51
594	20230906	105200	111329586	1994	1994	1994	1994	0
595	20230906	105100	111329586	1994	1994	1994	1994	0
596	20230906	105000	111329586	1994	1994	1994	1994	0
597	20230906	104900	111329586	1994	1994	1994	1994	50
598	20230906	104800	111229886	1995	1995	1995	1995	0
599	20230906	104700	111229886	1995	1995	1995	1995	1
600	20230906	104600	111227891	1993	1994	1995	1993	101
601	20230906	104500	111026546	1994	1994	1994	1994	0
602	20230906	104400	111026546	1994	1994	1994	1994	0
603	20230906	104300	111026546	1994	1994	1994	1994	5
604	20230906	104200	111016576	1994	1994	1994	1994	4
605	20230906	104100	111008600	1995	1995	1995	1995	0
606	20230906	104000	111008600	1995	1995	1995	1995	5
607	20230906	103900	110998625	1995	1995	1995	1995	80
608	20230906	103800	110839025	1995	1995	1995	1995	1
609	20230906	103700	110837030	1995	1995	1995	1995	0
610	20230906	103600	110837030	1995	1988	1995	1988	3
611	20230906	103500	110831052	1988	1988	1988	1988	0
612	20230906	103400	110831052	1988	1988	1988	1988	160
613	20230906	103300	110512972	1988	1996	1997	1988	201
614	20230906	103200	110112486	1987	1987	1997	1987	89
615	20230906	103100	109935544	1998	1998	1998	1998	0
616	20230906	103000	109935544	1998	1998	1998	1998	2
617	20230906	102900	109931548	1986	1986	1986	1986	140
618	20230906	102800	109653508	1986	1986	1986	1986	0
619	20230906	102700	109653508	1986	1986	1986	1986	101
620	20230906	102600	109452922	1986	1986	1986	1986	0
621	20230906	102500	109452922	1986	1986	1986	1986	0
622	20230906	102400	109452922	1986	1986	1986	1986	871
623	20230906	102300	107723116	1986	1986	1986	1985	418
624	20230906	102200	106892984	1985	1986	1986	1985	2183
625	20230906	102100	102558554	1987	1987	1987	1987	276
626	20230906	102000	102010142	1987	1987	1987	1987	0
627	20230906	101900	102010142	1987	1987	1987	1987	0
628	20230906	101800	102010142	1987	1987	1987	1987	10
629	20230906	101700	101990272	1987	1987	1987	1987	277
630	20230906	101600	101439873	1987	1987	1987	1987	0
631	20230906	101500	101439873	1987	1988	1988	1987	34
632	20230906	101400	101372286	1998	1998	1998	1998	139
633	20230906	101300	101094564	1998	1998	1998	1998	861
634	20230906	101200	99374286	1988	1988	1988	1988	0
635	20230906	101100	99374286	1988	1988	1988	1988	0
636	20230906	101000	99374286	1988	1988	1988	1988	361
637	20230906	100900	98656618	1988	1988	1988	1988	10
638	20230906	100800	98636738	1988	1988	1988	1988	0
639	20230906	100700	98636738	1988	1988	1988	1988	98
640	20230906	100600	98441914	1988	1988	1988	1988	5
641	20230906	100500	98431974	1987	1987	1987	1987	6
642	20230906	100400	98420052	1984	1984	1984	1984	0
643	20230906	100300	98420052	1984	1984	1984	1984	0
644	20230906	100200	98420052	1984	1984	1984	1984	38
645	20230906	100100	98344660	1984	1985	1985	1984	906
646	20230906	100000	96546885	1984	1984	1984	1984	0
647	20230906	095900	96546885	1984	1984	1984	1984	0
648	20230906	095800	96546885	1984	1984	1984	1984	301
649	20230906	095700	95949701	1987	1984	1987	1984	1243
650	20230906	095600	93483586	1984	1986	1986	1982	5876
651	20230906	095500	81816723	1986	1987	1987	1986	575
652	20230906	095400	80674708	1987	1987	1987	1987	840
653	20230906	095300	79005628	1988	1989	1989	1988	867
654	20230906	095200	77281168	1989	1990	1990	1989	28
655	20230906	095100	77225468	1990	1990	1990	1990	1832
656	20230906	095000	73579788	1989	1989	1989	1989	0
657	20230906	094900	73579788	1989	1989	1989	1989	1
658	20230906	094800	73577799	1989	1994	1994	1989	3305
659	20230906	094700	67000809	1995	1999	1999	1995	388
660	20230906	094600	66226269	1999	1999	1999	1999	163
661	20230906	094500	65900432	1999	1999	1999	1999	2
662	20230906	094400	65896434	1999	1999	1999	1999	2
663	20230906	094300	65892436	1999	1999	1999	1999	0
664	20230906	094200	65892436	1999	1999	1999	1999	0
665	20230906	094100	65892436	1999	1999	1999	1999	2
666	20230906	094000	65888438	1999	1999	1999	1999	0
667	20230906	093900	65888438	1999	2000	2000	1999	102
668	20230906	093800	65684538	2000	1998	2000	1998	1753
669	20230906	093700	62180691	1999	1995	1999	1995	235
670	20230906	093600	61711662	1997	1997	1997	1997	5
671	20230906	093500	61701677	1995	1990	1995	1990	4027
672	20230906	093400	53674753	1990	1990	1990	1990	1
673	20230906	093300	53672763	1989	1993	1994	1989	2504
674	20230906	093200	48682292	1990	1993	1993	1990	28
675	20230906	093100	48626539	1994	1994	1994	1994	6
676	20230906	093000	48614575	1994	1994	1994	1994	2000
677	20230906	092900	44626575	1994	1989	1994	1989	312
678	20230906	092800	44004502	1988	1988	1994	1988	532
679	20230906	092700	42946880	1988	1988	1988	1988	871
680	20230906	092600	41215332	1988	1995	1995	1988	85
681	20230906	092500	41046142	1995	1995	1995	1995	0
682	20230906	092400	41046142	1995	1995	1995	1995	50
683	20230906	092300	40946392	1995	1995	1995	1995	1
684	20230906	092200	40944397	1986	1987	1987	1986	603
685	20230906	092100	39746639	1990	1997	1997	1990	1395
686	20230906	092000	36970511	1991	1997	1997	1991	534
687	20230906	091900	35906355	1997	1997	1997	1997	1974
688	20230906	091800	31964277	2000	2000	2000	2000	264
689	20230906	091700	31436277	1997	1997	1997	1997	1
690	20230906	091600	31434280	2005	2005	2005	2005	0
691	20230906	091500	31434280	2005	2005	2005	2005	1
692	20230906	091400	31432275	2005	2000	2005	2000	100
693	20230906	091300	31231780	2005	2005	2005	2005	0
694	20230906	091200	31231780	2005	2005	2005	2005	1
695	20230906	091100	31229775	2005	2005	2005	2005	102
696	20230906	091000	31025265	2005	1995	2005	1995	442
697	20230906	090900	30139105	1995	1995	1995	1995	95
698	20230906	090800	29949580	1990	1985	1990	1985	627
699	20230906	090700	28704940	1985	1990	1990	1985	2817
700	20230906	090600	23104976	1990	1990	1990	1990	962
701	20230906	090500	21190596	1990	1991	1991	1990	195
702	20230906	090400	20802458	1995	1995	1995	1995	215
703	20230906	090300	20373533	1995	1995	1995	1995	100
704	20230906	090200	20174033	1995	1997	1997	1991	10072
705	20230906	090100	73852	1996	1996	1996	1996	0
706	20230906	090000	73852	1996	1996	1996	1996	37