KissMeData/065440/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193100	482129623	1951	1951	1951	1951	16796
3	20230925	193000	482129623	1951	1951	1951	1951	0
4	20230925	192900	482129623	1951	1951	1951	1951	0
5	20230925	192800	482129623	1951	1951	1951	1951	0
6	20230925	192700	482129623	1951	1951	1951	1951	0
7	20230925	192600	482129623	1951	1951	1951	1951	0
8	20230925	192500	482129623	1951	1951	1951	1951	0
9	20230925	192400	482129623	1951	1951	1951	1951	0
10	20230925	192300	482129623	1951	1951	1951	1951	0
11	20230925	192200	482129623	1951	1951	1951	1951	0
12	20230925	192100	482129623	1951	1951	1951	1951	0
13	20230925	192000	482129623	1951	1951	1951	1951	0
14	20230925	191900	482129623	1951	1951	1951	1951	0
15	20230925	191800	482129623	1951	1951	1951	1951	0
16	20230925	191700	482129623	1951	1951	1951	1951	0
17	20230925	191600	482129623	1951	1951	1951	1951	0
18	20230925	191500	482129623	1951	1951	1951	1951	0
19	20230925	191400	482129623	1951	1951	1951	1951	0
20	20230925	191300	482129623	1951	1951	1951	1951	0
21	20230925	191200	482129623	1951	1951	1951	1951	0
22	20230925	191100	482129623	1951	1951	1951	1951	0
23	20230925	191000	482129623	1951	1951	1951	1951	0
24	20230925	190900	482129623	1951	1951	1951	1951	0
25	20230925	190800	482129623	1951	1951	1951	1951	0
26	20230925	190700	482129623	1951	1951	1951	1951	0
27	20230925	190600	482129623	1951	1951	1951	1951	0
28	20230925	190500	482129623	1951	1951	1951	1951	0
29	20230925	190400	482129623	1951	1951	1951	1951	0
30	20230925	190300	482129623	1951	1951	1951	1951	0
31	20230925	190200	482129623	1951	1951	1951	1951	0
32	20230925	190100	482129623	1951	1951	1951	1951	16796
33	20230925	190000	482129623	1951	1951	1951	1951	0
34	20230925	185900	482129623	1951	1951	1951	1951	0
35	20230925	185800	482129623	1951	1951	1951	1951	0
36	20230925	185700	482129623	1951	1951	1951	1951	0
37	20230925	185600	482129623	1951	1951	1951	1951	0
38	20230925	185500	482129623	1951	1951	1951	1951	0
39	20230925	185400	482129623	1951	1951	1951	1951	0
40	20230925	185300	482129623	1951	1951	1951	1951	0
41	20230925	185200	482129623	1951	1951	1951	1951	0
42	20230925	185100	482129623	1951	1951	1951	1951	0
43	20230925	185000	482129623	1951	1951	1951	1951	0
44	20230925	184900	482129623	1951	1951	1951	1951	0
45	20230925	184800	482129623	1951	1951	1951	1951	0
46	20230925	184700	482129623	1951	1951	1951	1951	0
47	20230925	184600	482129623	1951	1951	1951	1951	0
48	20230925	184500	482129623	1951	1951	1951	1951	0
49	20230925	184400	482129623	1951	1951	1951	1951	0
50	20230925	184300	482129623	1951	1951	1951	1951	0
51	20230925	184200	482129623	1951	1951	1951	1951	0
52	20230925	184100	482129623	1951	1951	1951	1951	0
53	20230925	184000	482129623	1951	1951	1951	1951	0
54	20230925	183900	482129623	1951	1951	1951	1951	0
55	20230925	183800	482129623	1951	1951	1951	1951	0
56	20230925	183700	482129623	1951	1951	1951	1951	0
57	20230925	183600	482129623	1951	1951	1951	1951	0
58	20230925	183500	482129623	1951	1951	1951	1951	0
59	20230925	183400	482129623	1951	1951	1951	1951	0
60	20230925	183300	482129623	1951	1951	1951	1951	0
61	20230925	183200	482129623	1951	1951	1951	1951	0
62	20230925	183100	482129623	1951	1951	1951	1951	16796
63	20230925	183000	482129623	1951	1951	1951	1951	0
64	20230925	182900	482129623	1951	1951	1951	1951	0
65	20230925	182800	482129623	1951	1951	1951	1951	0
66	20230925	182700	482129623	1951	1951	1951	1951	0
67	20230925	182600	482129623	1951	1951	1951	1951	0
68	20230925	182500	482129623	1951	1951	1951	1951	0
69	20230925	182400	482129623	1951	1951	1951	1951	0
70	20230925	182300	482129623	1951	1951	1951	1951	0
71	20230925	182200	482129623	1951	1951	1951	1951	0
72	20230925	182100	482129623	1951	1951	1951	1951	0
73	20230925	182000	482129623	1951	1951	1951	1951	0
74	20230925	181900	482129623	1951	1951	1951	1951	0
75	20230925	181800	482129623	1951	1951	1951	1951	0
76	20230925	181700	482129623	1951	1951	1951	1951	0
77	20230925	181600	482129623	1951	1951	1951	1951	0
78	20230925	181500	482129623	1951	1951	1951	1951	0
79	20230925	181400	482129623	1951	1951	1951	1951	0
80	20230925	181300	482129623	1951	1951	1951	1951	0
81	20230925	181200	482129623	1951	1951	1951	1951	0
82	20230925	181100	482129623	1951	1951	1951	1951	0
83	20230925	181000	482129623	1951	1951	1951	1951	0
84	20230925	180900	482129623	1951	1951	1951	1951	0
85	20230925	180800	482129623	1951	1951	1951	1951	0
86	20230925	180700	482129623	1951	1951	1951	1951	0
87	20230925	180600	482129623	1951	1951	1951	1951	0
88	20230925	180500	482129623	1951	1951	1951	1951	0
89	20230925	180400	482129623	1951	1951	1951	1951	0
90	20230925	180300	482129623	1951	1951	1951	1951	0
91	20230925	180200	482129623	1951	1951	1951	1951	0
92	20230925	180100	482129623	1951	1951	1951	1951	16796
93	20230925	180000	482129623	1951	1951	1951	1951	0
94	20230925	175900	482129623	1951	1951	1951	1951	0
95	20230925	175800	482129623	1951	1951	1951	1951	0
96	20230925	175700	482129623	1951	1951	1951	1951	0
97	20230925	175600	482129623	1951	1951	1951	1951	0
98	20230925	175500	482129623	1951	1951	1951	1951	0
99	20230925	175400	482129623	1951	1951	1951	1951	0
100	20230925	175300	482129623	1951	1951	1951	1951	0
101	20230925	175200	482129623	1951	1951	1951	1951	0
102	20230925	175100	482129623	1951	1951	1951	1951	0
103	20230925	175000	482129623	1951	1951	1951	1951	0
104	20230925	174900	482129623	1951	1951	1951	1951	0
105	20230925	174800	482129623	1951	1951	1951	1951	0
106	20230925	174700	482129623	1951	1951	1951	1951	0
107	20230925	174600	482129623	1951	1951	1951	1951	0
108	20230925	174500	482129623	1951	1951	1951	1951	0
109	20230925	174400	482129623	1951	1951	1951	1951	0
110	20230925	174300	482129623	1951	1951	1951	1951	0
111	20230925	174200	482129623	1951	1951	1951	1951	0
112	20230925	174100	482129623	1951	1951	1951	1951	0
113	20230925	174000	482129623	1951	1951	1951	1951	0
114	20230925	173900	482129623	1951	1951	1951	1951	0
115	20230925	173800	482129623	1951	1951	1951	1951	0
116	20230925	173700	482129623	1951	1951	1951	1951	0
117	20230925	173600	482129623	1951	1951	1951	1951	0
118	20230925	173500	482129623	1951	1951	1951	1951	0
119	20230925	173400	482129623	1951	1951	1951	1951	0
120	20230925	173300	482129623	1951	1951	1951	1951	0
121	20230925	173200	482129623	1951	1951	1951	1951	0
122	20230925	173100	482129623	1951	1951	1951	1951	16796
123	20230925	173000	482129623	1951	1951	1951	1951	0
124	20230925	172900	482129623	1951	1951	1951	1951	0
125	20230925	172800	482129623	1951	1951	1951	1951	0
126	20230925	172700	482129623	1951	1951	1951	1951	0
127	20230925	172600	482129623	1951	1951	1951	1951	0
128	20230925	172500	482129623	1951	1951	1951	1951	0
129	20230925	172400	482129623	1951	1951	1951	1951	0
130	20230925	172300	482129623	1951	1951	1951	1951	0
131	20230925	172200	482129623	1951	1951	1951	1951	0
132	20230925	172100	482129623	1951	1951	1951	1951	0
133	20230925	172000	482129623	1951	1951	1951	1951	0
134	20230925	171900	482129623	1951	1951	1951	1951	0
135	20230925	171800	482129623	1951	1951	1951	1951	0
136	20230925	171700	482129623	1951	1951	1951	1951	0
137	20230925	171600	482129623	1951	1951	1951	1951	0
138	20230925	171500	482129623	1951	1951	1951	1951	0
139	20230925	171400	482129623	1951	1951	1951	1951	0
140	20230925	171300	482129623	1951	1951	1951	1951	0
141	20230925	171200	482129623	1951	1951	1951	1951	0
142	20230925	171100	482129623	1951	1951	1951	1951	0
143	20230925	171000	482129623	1951	1951	1951	1951	0
144	20230925	170900	482129623	1951	1951	1951	1951	0
145	20230925	170800	482129623	1951	1951	1951	1951	0
146	20230925	170700	482129623	1951	1951	1951	1951	0
147	20230925	170600	482129623	1951	1951	1951	1951	0
148	20230925	170500	482129623	1951	1951	1951	1951	0
149	20230925	170400	482129623	1951	1951	1951	1951	0
150	20230925	170300	482129623	1951	1951	1951	1951	0
151	20230925	170200	482129623	1951	1951	1951	1951	0
152	20230925	170100	482129623	1951	1951	1951	1951	16796
153	20230925	170000	482129623	1951	1951	1951	1951	0
154	20230925	165900	482129623	1951	1951	1951	1951	0
155	20230925	165800	482129623	1951	1951	1951	1951	0
156	20230925	165700	482129623	1951	1951	1951	1951	0
157	20230925	165600	482129623	1951	1951	1951	1951	0
158	20230925	165500	482129623	1951	1951	1951	1951	0
159	20230925	165400	482129623	1951	1951	1951	1951	0
160	20230925	165300	482129623	1951	1951	1951	1951	0
161	20230925	165200	482129623	1951	1951	1951	1951	0
162	20230925	165100	482129623	1951	1951	1951	1951	0
163	20230925	165000	482129623	1951	1951	1951	1951	0
164	20230925	164900	482129623	1951	1951	1951	1951	0
165	20230925	164800	482129623	1951	1951	1951	1951	0
166	20230925	164700	482129623	1951	1951	1951	1951	0
167	20230925	164600	482129623	1951	1951	1951	1951	0
168	20230925	164500	482129623	1951	1951	1951	1951	0
169	20230925	164400	482129623	1951	1951	1951	1951	0
170	20230925	164300	482129623	1951	1951	1951	1951	0
171	20230925	164200	482129623	1951	1951	1951	1951	0
172	20230925	164100	482129623	1951	1951	1951	1951	0
173	20230925	164000	482129623	1951	1951	1951	1951	0
174	20230925	163900	482129623	1951	1951	1951	1951	0
175	20230925	163800	482129623	1951	1951	1951	1951	0
176	20230925	163700	482129623	1951	1951	1951	1951	0
177	20230925	163600	482129623	1951	1951	1951	1951	0
178	20230925	163500	482129623	1951	1951	1951	1951	0
179	20230925	163400	482129623	1951	1951	1951	1951	0
180	20230925	163300	482129623	1951	1951	1951	1951	0
181	20230925	163200	482129623	1951	1951	1951	1951	0
182	20230925	163100	482129623	1951	1951	1951	1951	16796
183	20230925	163000	482129623	1951	1951	1951	1951	0
184	20230925	162900	482129623	1951	1951	1951	1951	0
185	20230925	162800	482129623	1951	1951	1951	1951	0
186	20230925	162700	482129623	1951	1951	1951	1951	0
187	20230925	162600	482129623	1951	1951	1951	1951	0
188	20230925	162500	482129623	1951	1951	1951	1951	0
189	20230925	162400	482129623	1951	1951	1951	1951	0
190	20230925	162300	482129623	1951	1951	1951	1951	0
191	20230925	162200	482129623	1951	1951	1951	1951	0
192	20230925	162100	482129623	1951	1951	1951	1951	0
193	20230925	162000	482129623	1951	1951	1951	1951	0
194	20230925	161900	482129623	1951	1951	1951	1951	0
195	20230925	161800	482129623	1951	1951	1951	1951	0
196	20230925	161700	482129623	1951	1951	1951	1951	0
197	20230925	161600	482129623	1951	1951	1951	1951	0
198	20230925	161500	482129623	1951	1951	1951	1951	0
199	20230925	161400	482129623	1951	1951	1951	1951	0
200	20230925	161300	482129623	1951	1951	1951	1951	0
201	20230925	161200	482129623	1951	1951	1951	1951	0
202	20230925	161100	482129623	1951	1951	1951	1951	0
203	20230925	161000	482129623	1951	1951	1951	1951	0
204	20230925	160900	482129623	1951	1951	1951	1951	0
205	20230925	160800	482129623	1951	1951	1951	1951	0
206	20230925	160700	482129623	1951	1951	1951	1951	0
207	20230925	160600	482129623	1951	1951	1951	1951	0
208	20230925	160500	482129623	1951	1951	1951	1951	0
209	20230925	160400	482129623	1951	1951	1951	1951	0
210	20230925	160300	482129623	1951	1951	1951	1951	0
211	20230925	160200	482129623	1951	1951	1951	1951	0
212	20230925	160100	482129623	1951	1951	1951	1951	16796
213	20230925	160000	482129623	1951	1951	1951	1951	0
214	20230925	155900	482129623	1951	1951	1951	1951	0
215	20230925	155800	482129623	1951	1951	1951	1951	0
216	20230925	155700	482129623	1951	1951	1951	1951	0
217	20230925	155600	482129623	1951	1951	1951	1951	0
218	20230925	155500	482129623	1951	1951	1951	1951	0
219	20230925	155400	482129623	1951	1951	1951	1951	0
220	20230925	155300	482129623	1951	1951	1951	1951	0
221	20230925	155200	482129623	1951	1951	1951	1951	0
222	20230925	155100	482129623	1951	1951	1951	1951	0
223	20230925	155000	482129623	1951	1951	1951	1951	0
224	20230925	154900	482129623	1951	1951	1951	1951	0
225	20230925	154800	482129623	1951	1951	1951	1951	0
226	20230925	154700	482129623	1951	1951	1951	1951	0
227	20230925	154600	482129623	1951	1951	1951	1951	0
228	20230925	154500	482129623	1951	1951	1951	1951	0
229	20230925	154400	482129623	1951	1951	1951	1951	0
230	20230925	154300	482129623	1951	1951	1951	1951	0
231	20230925	154200	482129623	1951	1951	1951	1951	0
232	20230925	154100	482129623	1951	1951	1951	1951	0
233	20230925	154000	482129623	1951	1951	1951	1951	0
234	20230925	153900	482129623	1951	1951	1951	1951	0
235	20230925	153800	482129623	1951	1951	1951	1951	0
236	20230925	153700	482129623	1951	1951	1951	1951	0
237	20230925	153600	482129623	1951	1951	1951	1951	0
238	20230925	153500	482129623	1951	1951	1951	1951	0
239	20230925	153400	482129623	1951	1951	1951	1951	0
240	20230925	153300	482129623	1951	1951	1951	1951	0
241	20230925	153200	482129623	1951	1951	1951	1951	0
242	20230925	153100	482129623	1951	1951	1951	1951	16796
243	20230925	153000	482129623	1951	1951	1951	1951	16796
244	20230925	152900	449360627	1958	1958	1958	1958	0
245	20230925	152800	449360627	1958	1958	1958	1958	0
246	20230925	152700	449360627	1958	1958	1958	1958	0
247	20230925	152600	449360627	1958	1958	1958	1958	0
248	20230925	152500	449360627	1958	1958	1958	1958	0
249	20230925	152400	449360627	1958	1958	1958	1958	0
250	20230925	152300	449360627	1958	1958	1958	1958	0
251	20230925	152200	449360627	1958	1958	1958	1958	0
252	20230925	152100	449360627	1958	1958	1958	1958	0
253	20230925	152000	449360627	1958	1958	1958	1958	0
254	20230925	151900	449360627	1958	1964	1964	1958	348
255	20230925	151800	448678913	1964	1960	1964	1958	251
256	20230925	151700	448187352	1964	1964	1964	1964	101
257	20230925	151600	447988988	1964	1963	1964	1959	457
258	20230925	151500	447091678	1964	1964	1964	1964	0
259	20230925	151400	447091678	1964	1964	1964	1964	0
260	20230925	151300	447091678	1964	1959	1965	1958	1350
261	20230925	151200	444445478	1961	1960	1961	1958	1172
262	20230925	151100	442149499	1958	1960	1961	1958	1287
263	20230925	151000	439627548	1959	1958	1959	1958	245
264	20230925	150900	439147669	1958	1958	1959	1958	477
265	20230925	150800	438213702	1959	1959	1960	1959	783
266	20230925	150700	436679735	1960	1960	1960	1959	39
267	20230925	150600	436603332	1960	1961	1962	1960	3004
268	20230925	150500	430710692	1958	1958	1958	1958	32
269	20230925	150400	430648036	1959	1959	1959	1959	467
270	20230925	150300	429733183	1962	1962	1962	1962	0
271	20230925	150200	429733183	1962	1962	1962	1962	0
272	20230925	150100	429733183	1962	1960	1962	1959	261
273	20230925	150000	429221637	1960	1961	1961	1960	1847
274	20230925	145900	425601368	1961	1961	1962	1961	122
275	20230925	145800	425362057	1962	1962	1963	1961	2087
276	20230925	145700	421267442	1961	1961	1961	1961	0
277	20230925	145600	421267442	1961	1961	1961	1961	38
278	20230925	145500	421192924	1961	1961	1961	1961	38
279	20230925	145400	421118406	1962	1961	1962	1961	240
280	20230925	145300	420647764	1962	1962	1964	1962	348
281	20230925	145200	419964986	1964	1962	1964	1962	743
282	20230925	145100	418507218	1961	1961	1961	1961	0
283	20230925	145000	418507218	1961	1961	1961	1961	38
284	20230925	144900	418432700	1962	1962	1962	1962	0
285	20230925	144800	418432700	1962	1961	1962	1961	111
286	20230925	144700	418214956	1961	1961	1961	1961	238
287	20230925	144600	417748238	1961	1961	1961	1961	78
288	20230925	144500	417595280	1961	1961	1961	1961	1039
289	20230925	144400	415557801	1961	1962	1962	1961	380
290	20230925	144300	414812291	1961	1962	1962	1961	88
291	20230925	144200	414639722	1962	1962	1962	1962	399
292	20230925	144100	413856884	1962	1962	1962	1961	509
293	20230925	144000	412858276	1962	1962	1962	1961	167
294	20230925	143900	412530722	1966	1962	1966	1962	103
295	20230925	143800	412328533	1964	1962	1964	1962	101
296	20230925	143700	412130367	1961	1961	1961	1961	0
297	20230925	143600	412130367	1961	1961	1961	1961	100
298	20230925	143500	411934267	1961	1963	1963	1960	247
299	20230925	143400	411450128	1960	1963	1964	1960	867
300	20230925	143300	409749488	1964	1965	1965	1964	2374
301	20230925	143200	405085041	1966	1967	1967	1966	2610
302	20230925	143100	399953690	1967	1967	1967	1967	0
303	20230925	143000	399953690	1967	1968	1968	1967	119
304	20230925	142900	399719537	1969	1969	1969	1969	7
305	20230925	142800	399705754	1969	1969	1969	1969	3
306	20230925	142700	399699847	1969	1969	1969	1969	80
307	20230925	142600	399542327	1969	1969	1969	1969	0
308	20230925	142500	399542327	1969	1969	1969	1969	2
309	20230925	142400	399538389	1969	1969	1969	1969	0
310	20230925	142300	399538389	1969	1969	1969	1969	7
311	20230925	142200	399524606	1969	1969	1969	1969	67
312	20230925	142100	399392683	1970	1970	1970	1970	0
313	20230925	142000	399392683	1970	1968	1970	1968	3
314	20230925	141900	399386776	1967	1967	1967	1967	1
315	20230925	141800	399384809	1966	1966	1966	1966	0
316	20230925	141700	399384809	1966	1967	1967	1966	507
317	20230925	141600	398388017	1970	1970	1970	1970	4
318	20230925	141500	398380137	1972	1972	1972	1972	0
319	20230925	141400	398380137	1972	1972	1972	1972	0
320	20230925	141300	398380137	1972	1972	1972	1972	0
321	20230925	141200	398380137	1972	1969	1972	1969	1108
322	20230925	141100	396196266	1968	1966	1968	1966	1074
323	20230925	141000	394083782	1967	1968	1968	1967	550
324	20230925	140900	393001832	1970	1970	1970	1970	0
325	20230925	140800	393001832	1970	1970	1970	1970	500
326	20230925	140700	392016832	1971	1969	1971	1969	200
327	20230925	140600	391622832	1971	1971	1971	1971	100
328	20230925	140500	391425732	1971	1971	1971	1971	303
329	20230925	140400	390828519	1973	1973	1973	1967	1062
330	20230925	140300	388739101	1974	1974	1974	1974	77
331	20230925	140200	388587103	1971	1971	1971	1971	46
332	20230925	140100	388496437	1968	1971	1971	1968	10006
333	20230925	140000	368781641	1972	1972	1972	1972	1267
334	20230925	135900	366283117	1972	1972	1972	1972	3
335	20230925	135800	366277201	1972	1973	1973	1972	1676
336	20230925	135700	362970455	1973	1974	1974	1973	9156
337	20230925	135600	344897201	1975	1974	1975	1974	246
338	20230925	135500	344411577	1974	1974	1974	1974	37
339	20230925	135400	344338539	1974	1974	1974	1974	233
340	20230925	135300	343878597	1975	1974	1975	1974	160
341	20230925	135200	343562657	1974	1974	1974	1974	8
342	20230925	135100	343546865	1975	1974	1975	1974	102
343	20230925	135000	343345483	1974	1974	1975	1974	314
344	20230925	134900	342725549	1974	1974	1974	1974	229
345	20230925	134800	342273503	1974	1974	1975	1974	5
346	20230925	134700	342263631	1974	1974	1974	1974	296
347	20230925	134600	341679327	1974	1974	1974	1974	14
348	20230925	134500	341651691	1975	1975	1975	1975	0
349	20230925	134400	341651691	1975	1975	1975	1975	0
350	20230925	134300	341651691	1975	1975	1975	1975	0
351	20230925	134200	341651691	1975	1975	1975	1975	10
352	20230925	134100	341631941	1975	1975	1975	1975	0
353	20230925	134000	341631941	1975	1976	1976	1975	2443
354	20230925	133900	336806984	1976	1976	1976	1976	38
355	20230925	133800	336731896	1977	1977	1977	1977	0
356	20230925	133700	336731896	1977	1977	1977	1977	0
357	20230925	133600	336731896	1977	1977	1977	1977	0
358	20230925	133500	336731896	1977	1977	1977	1977	0
359	20230925	133400	336731896	1977	1977	1977	1977	0
360	20230925	133300	336731896	1977	1977	1977	1977	50
361	20230925	133200	336633046	1978	1978	1978	1978	50
362	20230925	133100	336534146	1975	1976	1976	1975	1282
363	20230925	133000	334001948	1977	1977	1977	1977	10
364	20230925	132900	333982178	1976	1976	1976	1976	0
365	20230925	132800	333982178	1976	1976	1976	1976	0
366	20230925	132700	333982178	1976	1976	1976	1976	0
367	20230925	132600	333982178	1976	1976	1976	1976	0
368	20230925	132500	333982178	1976	1976	1976	1976	0
369	20230925	132400	333982178	1976	1976	1976	1976	0
370	20230925	132300	333982178	1976	1976	1976	1976	0
371	20230925	132200	333982178	1976	1976	1976	1976	0
372	20230925	132100	333982178	1976	1976	1976	1976	0
373	20230925	132000	333982178	1976	1976	1976	1976	0
374	20230925	131900	333982178	1976	1976	1976	1976	80
375	20230925	131800	333824098	1976	1976	1976	1976	0
376	20230925	131700	333824098	1976	1976	1976	1976	21
377	20230925	131600	333782602	1976	1976	1976	1976	42
378	20230925	131500	333699610	1978	1978	1978	1978	0
379	20230925	131400	333699610	1978	1978	1978	1978	0
380	20230925	131300	333699610	1978	1978	1978	1978	10
381	20230925	131200	333679830	1978	1978	1978	1978	0
382	20230925	131100	333679830	1978	1978	1978	1978	0
383	20230925	131000	333679830	1978	1978	1978	1978	0
384	20230925	130900	333679830	1978	1978	1978	1978	0
385	20230925	130800	333679830	1978	1978	1978	1978	139
386	20230925	130700	333404888	1978	1975	1978	1975	11
387	20230925	130600	333383160	1975	1976	1976	1975	1360
388	20230925	130500	330697060	1975	1975	1975	1975	675
389	20230925	130400	329363935	1975	1978	1978	1975	621
390	20230925	130300	328137115	1981	1981	1981	1981	0
391	20230925	130200	328137115	1981	1979	1981	1979	83
392	20230925	130100	327972854	1976	1976	1976	1976	0
393	20230925	130000	327972854	1976	1976	1976	1976	0
394	20230925	125900	327972854	1976	1976	1976	1976	100
395	20230925	125800	327775254	1976	1976	1976	1976	305
396	20230925	125700	327172574	1976	1975	1976	1975	153
397	20230925	125600	326870396	1976	1976	1976	1976	100
398	20230925	125500	326672796	1975	1975	1975	1975	0
399	20230925	125400	326672796	1975	1975	1975	1975	0
400	20230925	125300	326672796	1975	1976	1976	1975	93
401	20230925	125200	326489029	1976	1976	1976	1976	8
402	20230925	125100	326473221	1975	1975	1975	1975	0
403	20230925	125000	326473221	1975	1975	1975	1975	562
404	20230925	124900	325363271	1975	1975	1975	1975	0
405	20230925	124800	325363271	1975	1975	1975	1975	1000
406	20230925	124700	323388271	1979	1979	1979	1979	20
407	20230925	124600	323348691	1979	1979	1979	1979	0
408	20230925	124500	323348691	1979	1979	1979	1979	0
409	20230925	124400	323348691	1979	1979	1979	1979	1
410	20230925	124300	323346712	1978	1975	1978	1975	17
411	20230925	124200	323313131	1975	1975	1975	1975	813
412	20230925	124100	321707456	1973	1974	1974	1973	3561
413	20230925	124000	314679258	1975	1975	1975	1975	1000
414	20230925	123900	312704258	1975	1975	1975	1975	0
415	20230925	123800	312704258	1975	1975	1975	1975	100
416	20230925	123700	312506758	1975	1975	1975	1975	1
417	20230925	123600	312504783	1975	1975	1975	1975	1
418	20230925	123500	312502808	1975	1976	1976	1975	2073
419	20230925	123400	308408619	1980	1980	1980	1980	0
420	20230925	123300	308408619	1980	1980	1980	1980	0
421	20230925	123200	308408619	1980	1980	1980	1980	0
422	20230925	123100	308408619	1980	1980	1980	1980	0
423	20230925	123000	308408619	1980	1980	1980	1980	2
424	20230925	122900	308404659	1980	1980	1980	1980	0
425	20230925	122800	308404659	1980	1980	1980	1980	0
426	20230925	122700	308404659	1980	1980	1980	1980	8
427	20230925	122600	308388819	1980	1980	1980	1980	0
428	20230925	122500	308388819	1980	1980	1980	1980	0
429	20230925	122400	308388819	1980	1980	1980	1980	3
430	20230925	122300	308382879	1980	1980	1980	1980	0
431	20230925	122200	308382879	1980	1980	1980	1980	0
432	20230925	122100	308382879	1980	1980	1980	1980	1
433	20230925	122000	308380899	1981	1981	1981	1981	0
434	20230925	121900	308380899	1981	1981	1981	1981	0
435	20230925	121800	308380899	1981	1980	1981	1980	1000
436	20230925	121700	306400396	1980	1980	1980	1980	0
437	20230925	121600	306400396	1980	1980	1980	1980	0
438	20230925	121500	306400396	1980	1980	1980	1980	1
439	20230925	121400	306398416	1980	1980	1980	1980	0
440	20230925	121300	306398416	1980	1980	1980	1980	0
441	20230925	121200	306398416	1980	1980	1980	1980	0
442	20230925	121100	306398416	1980	1980	1980	1980	0
443	20230925	121000	306398416	1980	1980	1980	1980	0
444	20230925	120900	306398416	1980	1980	1980	1980	0
445	20230925	120800	306398416	1980	1980	1980	1980	0
446	20230925	120700	306398416	1980	1980	1980	1980	0
447	20230925	120600	306398416	1980	1980	1980	1980	1
448	20230925	120500	306396436	1975	1975	1975	1975	0
449	20230925	120400	306396436	1975	1975	1975	1975	1000
450	20230925	120300	304421436	1980	1980	1980	1980	0
451	20230925	120200	304421436	1980	1980	1980	1980	1
452	20230925	120100	304419456	1975	1975	1975	1975	0
453	20230925	120000	304419456	1975	1975	1975	1975	0
454	20230925	115900	304419456	1975	1975	1975	1975	94
455	20230925	115800	304233806	1974	1975	1975	1974	110
456	20230925	115700	304016610	1975	1975	1975	1975	0
457	20230925	115600	304016610	1975	1977	1977	1975	1030
458	20230925	115500	301981963	1977	1980	1980	1977	305
459	20230925	115400	301378430	1981	1981	1981	1981	0
460	20230925	115300	301378430	1981	1981	1981	1981	0
461	20230925	115200	301378430	1981	1981	1981	1981	63
462	20230925	115100	301253627	1982	1982	1982	1982	27
463	20230925	115000	301200113	1981	1981	1981	1981	0
464	20230925	114900	301200113	1981	1981	1981	1981	10
465	20230925	114800	301180303	1980	1980	1980	1980	0
466	20230925	114700	301180303	1980	1980	1980	1980	0
467	20230925	114600	301180303	1980	1980	1980	1980	57
468	20230925	114500	301067443	1982	1982	1982	1982	0
469	20230925	114400	301067443	1982	1982	1982	1982	0
470	20230925	114300	301067443	1982	1982	1982	1982	0
471	20230925	114200	301067443	1982	1982	1982	1982	6
472	20230925	114100	301055551	1982	1982	1982	1982	44
473	20230925	114000	300968343	1981	1981	1981	1981	0
474	20230925	113900	300968343	1981	1981	1981	1981	1
475	20230925	113800	300966362	1979	1979	1979	1979	0
476	20230925	113700	300966362	1979	1979	1979	1979	36
477	20230925	113600	300895118	1978	1978	1978	1978	30
478	20230925	113500	300835778	1978	1978	1978	1978	0
479	20230925	113400	300835778	1978	1978	1978	1978	20
480	20230925	113300	300796218	1978	1978	1978	1978	0
481	20230925	113200	300796218	1978	1978	1978	1978	0
482	20230925	113100	300796218	1978	1974	1978	1974	100
483	20230925	113000	300598618	1974	1974	1974	1974	1500
484	20230925	112900	297637618	1978	1978	1978	1978	0
485	20230925	112800	297637618	1978	1978	1978	1978	0
486	20230925	112700	297637618	1978	1978	1978	1978	0
487	20230925	112600	297637618	1978	1974	1978	1974	1801
488	20230925	112500	294082440	1979	1978	1979	1978	2
489	20230925	112400	294078483	1977	1975	1977	1975	3
490	20230925	112300	294072555	1975	1975	1975	1975	0
491	20230925	112200	294072555	1975	1975	1980	1975	4704
492	20230925	112100	284781155	1975	1975	1975	1975	10
493	20230925	112000	284761405	1975	1975	1975	1975	0
494	20230925	111900	284761405	1975	1975	1975	1975	0
495	20230925	111800	284761405	1975	1975	1975	1975	3
496	20230925	111700	284755480	1975	1975	1975	1975	0
497	20230925	111600	284755480	1975	1975	1975	1975	0
498	20230925	111500	284755480	1975	1975	1975	1975	137
499	20230925	111400	284484905	1975	1975	1975	1975	4493
500	20230925	111300	275611230	1975	1975	1975	1975	575
501	20230925	111200	274475605	1982	1982	1982	1982	0
502	20230925	111100	274475605	1982	1982	1982	1982	0
503	20230925	111000	274475605	1982	1982	1982	1982	0
504	20230925	110900	274475605	1982	1982	1982	1982	0
505	20230925	110800	274475605	1982	1982	1982	1982	0
506	20230925	110700	274475605	1982	1982	1982	1982	0
507	20230925	110600	274475605	1982	1982	1982	1982	56
508	20230925	110500	274364613	1984	1984	1984	1984	0
509	20230925	110400	274364613	1984	1984	1984	1984	1
510	20230925	110300	274362629	1974	1974	1974	1974	1
511	20230925	110200	274360655	1983	1983	1983	1983	1000
512	20230925	110100	272377655	1983	1983	1983	1983	50
513	20230925	110000	272278505	1983	1982	1983	1982	4
514	20230925	105900	272270576	1974	1974	1974	1974	0
515	20230925	105800	272270576	1974	1975	1975	1974	1200
516	20230925	105700	269901771	1975	1975	1975	1975	1110
517	20230925	105600	267709521	1975	1975	1975	1975	0
518	20230925	105500	267709521	1975	1975	1975	1975	0
519	20230925	105400	267709521	1975	1975	1975	1974	1064
520	20230925	105300	265608195	1975	1976	1976	1975	4840
521	20230925	105200	256049185	1976	1976	1976	1976	0
522	20230925	105100	256049185	1976	1976	1976	1976	1103
523	20230925	105000	253869657	1982	1982	1982	1982	0
524	20230925	104900	253869657	1982	1982	1982	1982	0
525	20230925	104800	253869657	1982	1982	1982	1982	200
526	20230925	104700	253473257	1982	1982	1982	1982	0
527	20230925	104600	253473257	1982	1982	1982	1982	0
528	20230925	104500	253473257	1982	1982	1982	1982	1
529	20230925	104400	253471275	1980	1980	1980	1980	0
530	20230925	104300	253471275	1980	1980	1980	1980	1
531	20230925	104200	253469295	1981	1981	1981	1981	1
532	20230925	104100	253467314	1980	1980	1980	1980	101
533	20230925	104000	253267334	1976	1976	1976	1976	0
534	20230925	103900	253267334	1976	1978	1978	1976	4000
535	20230925	103800	245362506	1985	1985	1985	1985	0
536	20230925	103700	245362506	1985	1985	1985	1985	0
537	20230925	103600	245362506	1985	1985	1985	1985	0
538	20230925	103500	245362506	1985	1985	1985	1985	0
539	20230925	103400	245362506	1985	1985	1985	1985	1
540	20230925	103300	245360521	1977	1977	1977	1977	0
541	20230925	103200	245360521	1977	1977	1977	1977	0
542	20230925	103100	245360521	1977	1977	1977	1977	31
543	20230925	103000	245299234	1985	1985	1985	1985	0
544	20230925	102900	245299234	1985	1985	1985	1985	33
545	20230925	102800	245233729	1986	1986	1986	1986	5
546	20230925	102700	245223799	1987	1980	1987	1980	10
547	20230925	102600	245203964	1987	1987	1987	1987	31
548	20230925	102500	245142367	1989	1989	1989	1989	5
549	20230925	102400	245132422	1989	1976	1989	1976	10627
550	20230925	102300	224133041	1989	1977	1989	1976	1193
551	20230925	102200	221775508	1987	1987	1987	1987	30
552	20230925	102100	221715898	1989	1989	1989	1989	6
553	20230925	102000	221703964	1989	1989	1989	1989	32
554	20230925	101900	221640316	1989	1988	1989	1988	8
555	20230925	101800	221624406	1989	1988	1989	1988	28
556	20230925	101700	221568734	1989	1979	1989	1976	1304
557	20230925	101600	218991655	1990	1988	1990	1988	38
558	20230925	101500	218916047	1989	1989	1989	1989	5
559	20230925	101400	218906102	1989	1989	1989	1987	49
560	20230925	101300	218808669	1989	1989	1989	1989	6
561	20230925	101200	218796735	1976	1991	1991	1976	7179
562	20230925	101100	204608226	1991	1991	1991	1991	6
563	20230925	101000	204596280	1977	1990	1993	1977	6118
564	20230925	100900	192473336	1993	1993	1993	1993	6
565	20230925	100800	192461378	1993	1993	1993	1993	30
566	20230925	100700	192401588	1990	1993	1993	1990	523
567	20230925	100600	191360800	1993	1993	1993	1993	533
568	20230925	100500	190298531	1993	1992	1993	1990	2428
569	20230925	100400	185466608	1994	1994	1994	1994	31
570	20230925	100300	185404794	1994	1991	1994	1991	75
571	20230925	100200	185255451	1991	1991	1991	1991	31
572	20230925	100100	185193730	1994	1990	1994	1990	8765
573	20230925	100000	167749960	1990	1990	1990	1990	33
574	20230925	095900	167684290	1990	1990	1990	1990	5
575	20230925	095800	167674340	1990	1990	1990	1990	103
576	20230925	095700	167469370	1990	1990	1990	1990	6
577	20230925	095600	167457430	1990	1990	1990	1990	33
578	20230925	095500	167391760	1990	1990	1990	1990	5
579	20230925	095400	167381810	1990	1990	1990	1990	30
580	20230925	095300	167322110	1990	1990	1990	1990	8
581	20230925	095200	167306190	1990	1990	1991	1990	5030
582	20230925	095100	157296468	1990	1990	1990	1990	6
583	20230925	095000	157284528	1990	1989	1990	1989	81
584	20230925	094900	157123405	1978	1975	1978	1974	2097
585	20230925	094800	152977306	1976	1975	1977	1975	90
586	20230925	094700	152799471	1977	1975	1977	1975	308
587	20230925	094600	152191159	1975	1978	1978	1975	2471
588	20230925	094500	147310751	1978	1976	1978	1976	575
589	20230925	094400	146174337	1978	1978	1978	1976	130
590	20230925	094300	145917395	1978	1978	1978	1978	55
591	20230925	094200	145808605	1990	1978	1990	1977	387
592	20230925	094100	145043375	1978	1979	1979	1977	1733
593	20230925	094000	141615851	1990	1991	1991	1979	506
594	20230925	093900	140614230	1991	1991	1991	1991	234
595	20230925	093800	140148336	1991	1991	1991	1991	9
596	20230925	093700	140130417	1992	1993	1993	1980	186
597	20230925	093600	139761752	1995	1995	1995	1995	6
598	20230925	093500	139749782	1994	1994	1994	1994	242
599	20230925	093400	139267234	1995	1995	1995	1995	6
600	20230925	093300	139255264	1995	1995	1995	1995	231
601	20230925	093200	138794419	1996	1996	1996	1996	7
602	20230925	093100	138780447	1996	1996	1996	1996	34
603	20230925	093000	138712583	1997	1997	1997	1997	0
604	20230925	092900	138712583	1997	1996	1997	1996	2009
605	20230925	092800	134701646	1979	1979	1979	1979	100
606	20230925	092700	134503746	1997	1997	1997	1997	2
607	20230925	092600	134499752	1989	1991	1991	1975	10092
608	20230925	092500	114534641	1992	1992	1992	1992	0
609	20230925	092400	114534641	1992	1992	1992	1992	101
610	20230925	092300	114333449	1997	1997	1997	1997	0
611	20230925	092200	114333449	1997	1998	1998	1997	522
612	20230925	092100	113290993	1997	1997	1997	1997	0
613	20230925	092000	113290993	1997	1998	1998	1997	112
614	20230925	091900	113067224	1998	1991	1998	1973	162
615	20230925	091800	112747012	2000	2000	2000	2000	0
616	20230925	091700	112747012	2000	2000	2000	2000	0
617	20230925	091600	112747012	2000	2000	2000	1970	15888
618	20230925	091500	81383886	2000	1999	2000	1992	525
619	20230925	091400	80334578	1999	1999	1999	1999	0
620	20230925	091300	80334578	1999	1990	1999	1985	7825
621	20230925	091200	64779383	1987	2005	2005	1987	10067
622	20230925	091100	44775461	2000	2010	2010	2000	748
623	20230925	091000	43279431	2005	2010	2010	2005	1338
624	20230925	090900	40595061	2010	2010	2015	2010	413
625	20230925	090800	39764921	2010	2005	2010	2000	573
626	20230925	090700	38617331	2005	2000	2005	2000	1557
627	20230925	090600	35500541	2000	1998	2000	1985	10027
628	20230925	090500	15596757	1999	1995	1999	1995	505
629	20230925	090400	14587272	2010	2010	2010	2010	0
630	20230925	090300	14587272	2010	2000	2010	1997	2981
631	20230925	090200	8625221	2000	1995	2015	1995	886
632	20230925	090100	6848141	2005	2005	2005	2005	50
633	20230925	090000	6747891	2005	1971	2005	1971	3416