KissMeData/011420/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185300	279957260	1923	1923	1923	1923	6590
3	20230907	185200	279957260	1923	1923	1923	1923	0
4	20230907	185100	279957260	1923	1923	1923	1923	0
5	20230907	185000	279957260	1923	1923	1923	1923	0
6	20230907	184900	279957260	1923	1923	1923	1923	0
7	20230907	184800	279957260	1923	1923	1923	1923	0
8	20230907	184700	279957260	1923	1923	1923	1923	0
9	20230907	184600	279957260	1923	1923	1923	1923	0
10	20230907	184500	279957260	1923	1923	1923	1923	0
11	20230907	184400	279957260	1923	1923	1923	1923	0
12	20230907	184300	279957260	1923	1923	1923	1923	0
13	20230907	184200	279957260	1923	1923	1923	1923	0
14	20230907	184100	279957260	1923	1923	1923	1923	0
15	20230907	184000	279957260	1923	1923	1923	1923	0
16	20230907	183900	279957260	1923	1923	1923	1923	0
17	20230907	183800	279957260	1923	1923	1923	1923	0
18	20230907	183700	279957260	1923	1923	1923	1923	0
19	20230907	183600	279957260	1923	1923	1923	1923	0
20	20230907	183500	279957260	1923	1923	1923	1923	0
21	20230907	183400	279957260	1923	1923	1923	1923	0
22	20230907	183300	279957260	1923	1923	1923	1923	0
23	20230907	183200	279957260	1923	1923	1923	1923	0
24	20230907	183100	279957260	1923	1923	1923	1923	0
25	20230907	183000	279957260	1923	1923	1923	1923	0
26	20230907	182900	279957260	1923	1923	1923	1923	0
27	20230907	182800	279957260	1923	1923	1923	1923	0
28	20230907	182700	279957260	1923	1923	1923	1923	0
29	20230907	182600	279957260	1923	1923	1923	1923	0
30	20230907	182500	279957260	1923	1923	1923	1923	0
31	20230907	182400	279957260	1923	1923	1923	1923	0
32	20230907	182300	279957260	1923	1923	1923	1923	6590
33	20230907	182200	279957260	1923	1923	1923	1923	0
34	20230907	182100	279957260	1923	1923	1923	1923	0
35	20230907	182000	279957260	1923	1923	1923	1923	0
36	20230907	181900	279957260	1923	1923	1923	1923	0
37	20230907	181800	279957260	1923	1923	1923	1923	0
38	20230907	181700	279957260	1923	1923	1923	1923	0
39	20230907	181600	279957260	1923	1923	1923	1923	0
40	20230907	181500	279957260	1923	1923	1923	1923	0
41	20230907	181400	279957260	1923	1923	1923	1923	0
42	20230907	181300	279957260	1923	1923	1923	1923	0
43	20230907	181200	279957260	1923	1923	1923	1923	0
44	20230907	181100	279957260	1923	1923	1923	1923	0
45	20230907	181000	279957260	1923	1923	1923	1923	0
46	20230907	180900	279957260	1923	1923	1923	1923	0
47	20230907	180800	279957260	1923	1923	1923	1923	0
48	20230907	180700	279957260	1923	1923	1923	1923	0
49	20230907	180600	279957260	1923	1923	1923	1923	0
50	20230907	180500	279957260	1923	1923	1923	1923	0
51	20230907	180400	279957260	1923	1923	1923	1923	0
52	20230907	180300	279957260	1923	1923	1923	1923	0
53	20230907	180200	279957260	1923	1923	1923	1923	0
54	20230907	180100	279957260	1923	1923	1923	1923	0
55	20230907	180000	279957260	1923	1923	1923	1923	0
56	20230907	175900	279957260	1923	1923	1923	1923	0
57	20230907	175800	279957260	1923	1923	1923	1923	0
58	20230907	175700	279957260	1923	1923	1923	1923	0
59	20230907	175600	279957260	1923	1923	1923	1923	0
60	20230907	175500	279957260	1923	1923	1923	1923	0
61	20230907	175400	279957260	1923	1923	1923	1923	0
62	20230907	175300	279957260	1923	1923	1923	1923	6590
63	20230907	175200	279957260	1923	1923	1923	1923	0
64	20230907	175100	279957260	1923	1923	1923	1923	0
65	20230907	175000	279957260	1923	1923	1923	1923	0
66	20230907	174900	279957260	1923	1923	1923	1923	0
67	20230907	174800	279957260	1923	1923	1923	1923	0
68	20230907	174700	279957260	1923	1923	1923	1923	0
69	20230907	174600	279957260	1923	1923	1923	1923	0
70	20230907	174500	279957260	1923	1923	1923	1923	0
71	20230907	174400	279957260	1923	1923	1923	1923	0
72	20230907	174300	279957260	1923	1923	1923	1923	0
73	20230907	174200	279957260	1923	1923	1923	1923	0
74	20230907	174100	279957260	1923	1923	1923	1923	0
75	20230907	174000	279957260	1923	1923	1923	1923	0
76	20230907	173900	279957260	1923	1923	1923	1923	0
77	20230907	173800	279957260	1923	1923	1923	1923	0
78	20230907	173700	279957260	1923	1923	1923	1923	0
79	20230907	173600	279957260	1923	1923	1923	1923	0
80	20230907	173500	279957260	1923	1923	1923	1923	0
81	20230907	173400	279957260	1923	1923	1923	1923	0
82	20230907	173300	279957260	1923	1923	1923	1923	0
83	20230907	173200	279957260	1923	1923	1923	1923	0
84	20230907	173100	279957260	1923	1923	1923	1923	0
85	20230907	173000	279957260	1923	1923	1923	1923	0
86	20230907	172900	279957260	1923	1923	1923	1923	0
87	20230907	172800	279957260	1923	1923	1923	1923	0
88	20230907	172700	279957260	1923	1923	1923	1923	0
89	20230907	172600	279957260	1923	1923	1923	1923	0
90	20230907	172500	279957260	1923	1923	1923	1923	0
91	20230907	172400	279957260	1923	1923	1923	1923	0
92	20230907	172300	279957260	1923	1923	1923	1923	6590
93	20230907	172200	279957260	1923	1923	1923	1923	0
94	20230907	172100	279957260	1923	1923	1923	1923	0
95	20230907	172000	279957260	1923	1923	1923	1923	0
96	20230907	171900	279957260	1923	1923	1923	1923	0
97	20230907	171800	279957260	1923	1923	1923	1923	0
98	20230907	171700	279957260	1923	1923	1923	1923	0
99	20230907	171600	279957260	1923	1923	1923	1923	0
100	20230907	171500	279957260	1923	1923	1923	1923	0
101	20230907	171400	279957260	1923	1923	1923	1923	0
102	20230907	171300	279957260	1923	1923	1923	1923	0
103	20230907	171200	279957260	1923	1923	1923	1923	0
104	20230907	171100	279957260	1923	1923	1923	1923	0
105	20230907	171000	279957260	1923	1923	1923	1923	0
106	20230907	170900	279957260	1923	1923	1923	1923	0
107	20230907	170800	279957260	1923	1923	1923	1923	0
108	20230907	170700	279957260	1923	1923	1923	1923	0
109	20230907	170600	279957260	1923	1923	1923	1923	0
110	20230907	170500	279957260	1923	1923	1923	1923	0
111	20230907	170400	279957260	1923	1923	1923	1923	0
112	20230907	170300	279957260	1923	1923	1923	1923	0
113	20230907	170200	279957260	1923	1923	1923	1923	0
114	20230907	170100	279957260	1923	1923	1923	1923	0
115	20230907	170000	279957260	1923	1923	1923	1923	0
116	20230907	165900	279957260	1923	1923	1923	1923	0
117	20230907	165800	279957260	1923	1923	1923	1923	0
118	20230907	165700	279957260	1923	1923	1923	1923	0
119	20230907	165600	279957260	1923	1923	1923	1923	0
120	20230907	165500	279957260	1923	1923	1923	1923	0
121	20230907	165400	279957260	1923	1923	1923	1923	0
122	20230907	165300	279957260	1923	1923	1923	1923	6590
123	20230907	165200	279957260	1923	1923	1923	1923	0
124	20230907	165100	279957260	1923	1923	1923	1923	0
125	20230907	165000	279957260	1923	1923	1923	1923	0
126	20230907	164900	279957260	1923	1923	1923	1923	0
127	20230907	164800	279957260	1923	1923	1923	1923	0
128	20230907	164700	279957260	1923	1923	1923	1923	0
129	20230907	164600	279957260	1923	1923	1923	1923	0
130	20230907	164500	279957260	1923	1923	1923	1923	0
131	20230907	164400	279957260	1923	1923	1923	1923	0
132	20230907	164300	279957260	1923	1923	1923	1923	0
133	20230907	164200	279957260	1923	1923	1923	1923	0
134	20230907	164100	279957260	1923	1923	1923	1923	0
135	20230907	164000	279957260	1923	1923	1923	1923	0
136	20230907	163900	279957260	1923	1923	1923	1923	0
137	20230907	163800	279957260	1923	1923	1923	1923	0
138	20230907	163700	279957260	1923	1923	1923	1923	0
139	20230907	163600	279957260	1923	1923	1923	1923	0
140	20230907	163500	279957260	1923	1923	1923	1923	0
141	20230907	163400	279957260	1923	1923	1923	1923	0
142	20230907	163300	279957260	1923	1923	1923	1923	0
143	20230907	163200	279957260	1923	1923	1923	1923	0
144	20230907	163100	279957260	1923	1923	1923	1923	0
145	20230907	163000	279957260	1923	1923	1923	1923	0
146	20230907	162900	279957260	1923	1923	1923	1923	0
147	20230907	162800	279957260	1923	1923	1923	1923	0
148	20230907	162700	279957260	1923	1923	1923	1923	0
149	20230907	162600	279957260	1923	1923	1923	1923	0
150	20230907	162500	279957260	1923	1923	1923	1923	0
151	20230907	162400	279957260	1923	1923	1923	1923	0
152	20230907	162300	279957260	1923	1923	1923	1923	6590
153	20230907	162200	279957260	1923	1923	1923	1923	0
154	20230907	162100	279957260	1923	1923	1923	1923	0
155	20230907	162000	279957260	1923	1923	1923	1923	0
156	20230907	161900	279957260	1923	1923	1923	1923	0
157	20230907	161800	279957260	1923	1923	1923	1923	0
158	20230907	161700	279957260	1923	1923	1923	1923	0
159	20230907	161600	279957260	1923	1923	1923	1923	0
160	20230907	161500	279957260	1923	1923	1923	1923	0
161	20230907	161400	279957260	1923	1923	1923	1923	0
162	20230907	161300	279957260	1923	1923	1923	1923	0
163	20230907	161200	279957260	1923	1923	1923	1923	0
164	20230907	161100	279957260	1923	1923	1923	1923	0
165	20230907	161000	279957260	1923	1923	1923	1923	0
166	20230907	160900	279957260	1923	1923	1923	1923	0
167	20230907	160800	279957260	1923	1923	1923	1923	0
168	20230907	160700	279957260	1923	1923	1923	1923	0
169	20230907	160600	279957260	1923	1923	1923	1923	0
170	20230907	160500	279957260	1923	1923	1923	1923	0
171	20230907	160400	279957260	1923	1923	1923	1923	0
172	20230907	160300	279957260	1923	1923	1923	1923	0
173	20230907	160200	279957260	1923	1923	1923	1923	0
174	20230907	160100	279957260	1923	1923	1923	1923	0
175	20230907	160000	279957260	1923	1923	1923	1923	0
176	20230907	155900	279957260	1923	1923	1923	1923	0
177	20230907	155800	279957260	1923	1923	1923	1923	0
178	20230907	155700	279957260	1923	1923	1923	1923	0
179	20230907	155600	279957260	1923	1923	1923	1923	0
180	20230907	155500	279957260	1923	1923	1923	1923	0
181	20230907	155400	279957260	1923	1923	1923	1923	0
182	20230907	155300	279957260	1923	1923	1923	1923	6590
183	20230907	155200	279957260	1923	1923	1923	1923	0
184	20230907	155100	279957260	1923	1923	1923	1923	0
185	20230907	155000	279957260	1923	1923	1923	1923	0
186	20230907	154900	279957260	1923	1923	1923	1923	0
187	20230907	154800	279957260	1923	1923	1923	1923	0
188	20230907	154700	279957260	1923	1923	1923	1923	0
189	20230907	154600	279957260	1923	1923	1923	1923	0
190	20230907	154500	279957260	1923	1923	1923	1923	0
191	20230907	154400	279957260	1923	1923	1923	1923	0
192	20230907	154300	279957260	1923	1923	1923	1923	0
193	20230907	154200	279957260	1923	1923	1923	1923	0
194	20230907	154100	279957260	1923	1923	1923	1923	0
195	20230907	154000	279957260	1923	1923	1923	1923	0
196	20230907	153900	279957260	1923	1923	1923	1923	0
197	20230907	153800	279957260	1923	1923	1923	1923	0
198	20230907	153700	279957260	1923	1923	1923	1923	0
199	20230907	153600	279957260	1923	1923	1923	1923	0
200	20230907	153500	279957260	1923	1923	1923	1923	0
201	20230907	153400	279957260	1923	1923	1923	1923	0
202	20230907	153300	279957260	1923	1923	1923	1923	0
203	20230907	153200	279957260	1923	1923	1923	1923	0
204	20230907	153100	279957260	1923	1923	1923	1923	0
205	20230907	153000	279957260	1923	1923	1923	1923	6590
206	20230907	152900	267284690	1925	1925	1925	1925	0
207	20230907	152800	267284690	1925	1925	1925	1925	0
208	20230907	152700	267284690	1925	1925	1925	1925	0
209	20230907	152600	267284690	1925	1925	1925	1925	0
210	20230907	152500	267284690	1925	1925	1925	1925	0
211	20230907	152400	267284690	1925	1925	1925	1925	0
212	20230907	152300	267284690	1925	1925	1925	1925	0
213	20230907	152200	267284690	1925	1925	1925	1925	0
214	20230907	152100	267284690	1925	1925	1925	1925	0
215	20230907	152000	267284690	1925	1925	1925	1925	0
216	20230907	151900	267284690	1925	1928	1934	1925	943
217	20230907	151800	265463904	1925	1931	1932	1925	733
218	20230907	151700	264048844	1930	1930	1930	1929	1875
219	20230907	151600	260430684	1930	1925	1931	1925	2275
220	20230907	151500	256046938	1926	1931	1936	1902	9157
221	20230907	151400	238488746	1931	1927	1937	1927	5130
222	20230907	151300	228602758	1850	1850	1850	1850	0
223	20230907	151200	228602758	1850	1948	1950	1850	7441
224	20230907	151100	214252934	1950	1950	1950	1950	121
225	20230907	151000	214016984	1950	1949	1950	1948	181
226	20230907	150900	213664227	1949	1950	1950	1949	32
227	20230907	150800	213601835	1950	1950	1950	1950	0
228	20230907	150700	213601835	1950	1950	1950	1949	532
229	20230907	150600	212564443	1950	1951	1951	1950	144
230	20230907	150500	212283635	1951	1952	1952	1951	57
231	20230907	150400	212172422	1952	1952	1952	1952	8
232	20230907	150300	212156806	1952	1952	1952	1952	8
233	20230907	150200	212141190	1952	1952	1952	1952	8
234	20230907	150100	212125574	1960	1960	1960	1960	0
235	20230907	150000	212125574	1960	1960	1960	1960	0
236	20230907	145900	212125574	1960	1953	1960	1951	15
237	20230907	145800	212096293	1951	1951	1951	1951	8
238	20230907	145700	212080685	1951	1951	1951	1951	16
239	20230907	145600	212049469	1951	1951	1951	1951	24
240	20230907	145500	212002645	1951	1951	1951	1951	0
241	20230907	145400	212002645	1951	1951	1951	1951	0
242	20230907	145300	212002645	1951	1951	1951	1950	528
243	20230907	145200	210972831	1951	1951	1951	1951	8
244	20230907	145100	210957223	1951	1951	1951	1951	8
245	20230907	145000	210941615	1951	1951	1951	1951	0
246	20230907	144900	210941615	1951	1951	1951	1951	0
247	20230907	144800	210941615	1951	1951	1951	1951	167
248	20230907	144700	210615798	1950	1950	1950	1950	24
249	20230907	144600	210568998	1950	1950	1950	1950	33
250	20230907	144500	210504648	1950	1950	1950	1950	0
251	20230907	144400	210504648	1950	1951	1951	1950	221
252	20230907	144300	210073485	1951	1951	1951	1951	0
253	20230907	144200	210073485	1951	1951	1951	1951	8
254	20230907	144100	210057877	1951	1951	1951	1951	49
255	20230907	144000	209962278	1951	1951	1951	1951	8
256	20230907	143900	209946670	1951	1951	1951	1951	0
257	20230907	143800	209946670	1951	1951	1951	1951	8
258	20230907	143700	209931062	1951	1951	1951	1951	0
259	20230907	143600	209931062	1951	1951	1951	1951	0
260	20230907	143500	209931062	1951	1951	1951	1951	8
261	20230907	143400	209915454	1951	1951	1951	1951	8
262	20230907	143300	209899846	1951	1951	1951	1951	0
263	20230907	143200	209899846	1951	1951	1951	1951	0
264	20230907	143100	209899846	1951	1951	1951	1951	244
265	20230907	143000	209423802	1951	1951	1951	1951	28
266	20230907	142900	209369174	1952	1952	1952	1952	5
267	20230907	142800	209359414	1952	1951	1952	1951	13
268	20230907	142700	209334046	1951	1951	1951	1951	0
269	20230907	142600	209334046	1951	1951	1951	1951	0
270	20230907	142500	209334046	1951	1951	1951	1951	0
271	20230907	142400	209334046	1951	1951	1951	1951	0
272	20230907	142300	209334046	1951	1951	1951	1951	0
273	20230907	142200	209334046	1951	1952	1953	1951	592
274	20230907	142100	208178717	1953	1953	1953	1953	0
275	20230907	142000	208178717	1953	1953	1954	1953	14
276	20230907	141900	208151374	1953	1952	1953	1952	159
277	20230907	141800	207840879	1953	1953	1953	1953	0
278	20230907	141700	207840879	1953	1953	1953	1952	10
279	20230907	141600	207821357	1952	1953	1953	1952	100
280	20230907	141500	207626132	1952	1952	1952	1952	15
281	20230907	141400	207596852	1954	1953	1954	1953	38
282	20230907	141300	207522637	1953	1952	1953	1952	356
283	20230907	141200	206827720	1952	1952	1952	1952	12
284	20230907	141100	206804296	1952	1952	1952	1952	20
285	20230907	141000	206765256	1953	1953	1953	1953	0
286	20230907	140900	206765256	1953	1953	1953	1953	0
287	20230907	140800	206765256	1953	1953	1953	1953	0
288	20230907	140700	206765256	1953	1953	1953	1953	0
289	20230907	140600	206765256	1953	1952	1953	1952	67
290	20230907	140500	206634425	1952	1952	1952	1952	8
291	20230907	140400	206618809	1952	1952	1952	1952	0
292	20230907	140300	206618809	1952	1952	1952	1952	8
293	20230907	140200	206603193	1953	1953	1953	1953	8
294	20230907	140100	206587569	1962	1962	1962	1962	0
295	20230907	140000	206587569	1962	1962	1962	1962	0
296	20230907	135900	206587569	1962	1962	1962	1962	0
297	20230907	135800	206587569	1962	1962	1962	1962	0
298	20230907	135700	206587569	1962	1962	1962	1962	0
299	20230907	135600	206587569	1962	1962	1962	1962	500
300	20230907	135500	205606569	1964	1952	1964	1952	90
301	20230907	135400	205430618	1952	1952	1952	1952	1
302	20230907	135300	205428666	1950	1950	1950	1950	0
303	20230907	135200	205428666	1950	1951	1951	1950	319
304	20230907	135100	204806597	1951	1952	1952	1951	216
305	20230907	135000	204385145	1952	1952	1952	1952	0
306	20230907	134900	204385145	1952	1953	1953	1952	14
307	20230907	134800	204357811	1953	1953	1953	1953	0
308	20230907	134700	204357811	1953	1953	1953	1953	8
309	20230907	134600	204342187	1953	1953	1953	1953	0
310	20230907	134500	204342187	1953	1954	1954	1953	10
311	20230907	134400	204322655	1959	1955	1959	1954	501
312	20230907	134300	203343608	1955	1961	1961	1955	751
313	20230907	134200	201873207	1961	1962	1962	1961	75
314	20230907	134100	201726104	1962	1962	1962	1962	30
315	20230907	134000	201667244	1962	1962	1962	1962	0
316	20230907	133900	201667244	1962	1962	1962	1962	0
317	20230907	133800	201667244	1962	1962	1962	1962	0
318	20230907	133700	201667244	1962	1962	1962	1962	0
319	20230907	133600	201667244	1962	1962	1962	1962	0
320	20230907	133500	201667244	1962	1962	1962	1962	0
321	20230907	133400	201667244	1962	1962	1962	1962	0
322	20230907	133300	201667244	1962	1962	1962	1962	17
323	20230907	133200	201633890	1971	1971	1971	1971	3
324	20230907	133100	201627977	1963	1963	1963	1963	0
325	20230907	133000	201627977	1963	1963	1963	1963	0
326	20230907	132900	201627977	1963	1963	1963	1963	0
327	20230907	132800	201627977	1963	1963	1963	1963	0
328	20230907	132700	201627977	1963	1963	1963	1963	0
329	20230907	132600	201627977	1963	1963	1963	1963	0
330	20230907	132500	201627977	1963	1963	1963	1963	0
331	20230907	132400	201627977	1963	1963	1963	1963	0
332	20230907	132300	201627977	1963	1962	1963	1962	26
333	20230907	132200	201576956	1963	1963	1963	1963	10
334	20230907	132100	201557326	1962	1962	1962	1962	0
335	20230907	132000	201557326	1962	1962	1962	1962	100
336	20230907	131900	201361126	1963	1963	1963	1963	0
337	20230907	131800	201361126	1963	1963	1963	1963	0
338	20230907	131700	201361126	1963	1964	1964	1963	44
339	20230907	131600	201274753	1974	1974	1974	1974	0
340	20230907	131500	201274753	1974	1974	1974	1974	0
341	20230907	131400	201274753	1974	1974	1974	1974	0
342	20230907	131300	201274753	1974	1974	1974	1974	0
343	20230907	131200	201274753	1974	1974	1974	1974	0
344	20230907	131100	201274753	1974	1974	1974	1974	0
345	20230907	131000	201274753	1974	1974	1974	1974	0
346	20230907	130900	201274753	1974	1974	1974	1974	0
347	20230907	130800	201274753	1974	1974	1974	1974	0
348	20230907	130700	201274753	1974	1971	1974	1971	5447
349	20230907	130600	190522418	1971	1974	1974	1971	12
350	20230907	130500	190498751	1976	1976	1976	1976	0
351	20230907	130400	190498751	1976	1969	1976	1969	300
352	20230907	130300	189906960	1964	1964	1964	1964	0
353	20230907	130200	189906960	1964	1964	1964	1964	1
354	20230907	130100	189904996	1967	1967	1967	1967	0
355	20230907	130000	189904996	1967	1967	1967	1967	0
356	20230907	125900	189904996	1967	1967	1967	1967	0
357	20230907	125800	189904996	1967	1967	1967	1967	0
358	20230907	125700	189904996	1967	1974	1974	1967	58
359	20230907	125600	189790819	1974	1974	1974	1974	0
360	20230907	125500	189790819	1974	1974	1974	1974	0
361	20230907	125400	189790819	1974	1974	1974	1974	0
362	20230907	125300	189790819	1974	1974	1974	1974	501
363	20230907	125200	188801845	1974	1974	1974	1974	0
364	20230907	125100	188801845	1974	1974	1974	1974	0
365	20230907	125000	188801845	1974	1974	1974	1974	0
366	20230907	124900	188801845	1974	1974	1974	1974	1
367	20230907	124800	188799871	1962	1962	1962	1962	0
368	20230907	124700	188799871	1962	1962	1962	1962	1
369	20230907	124600	188797909	1976	1976	1976	1975	44
370	20230907	124500	188711004	1976	1962	1976	1962	137
371	20230907	124400	188442196	1963	1965	1965	1963	400
372	20230907	124300	187656956	1976	1976	1976	1976	0
373	20230907	124200	187656956	1976	1976	1976	1976	0
374	20230907	124100	187656956	1976	1974	1976	1974	91
375	20230907	124000	187477258	1973	1973	1973	1973	5
376	20230907	123900	187467393	1973	1973	1973	1973	0
377	20230907	123800	187467393	1973	1973	1973	1973	0
378	20230907	123700	187467393	1973	1973	1973	1973	0
379	20230907	123600	187467393	1973	1973	1973	1973	0
380	20230907	123500	187467393	1973	1973	1973	1973	0
381	20230907	123400	187467393	1973	1973	1973	1973	0
382	20230907	123300	187467393	1973	1973	1973	1973	0
383	20230907	123200	187467393	1973	1972	1973	1972	505
384	20230907	123100	186471498	1972	1972	1972	1972	0
385	20230907	123000	186471498	1972	1972	1972	1972	0
386	20230907	122900	186471498	1972	1972	1972	1972	0
387	20230907	122800	186471498	1972	1972	1972	1972	100
388	20230907	122700	186274298	1961	1961	1961	1961	0
389	20230907	122600	186274298	1961	1961	1961	1961	24
390	20230907	122500	186227234	1962	1962	1962	1962	7943
391	20230907	122400	170643068	1962	1962	1962	1962	100
392	20230907	122300	170446868	1961	1961	1961	1961	143
393	20230907	122200	170166445	1961	1961	1961	1961	310
394	20230907	122100	169558535	1961	1960	1961	1960	39
395	20230907	122000	169482094	1959	1959	1959	1959	0
396	20230907	121900	169482094	1959	1959	1959	1959	100
397	20230907	121800	169286194	1958	1958	1962	1958	4186
398	20230907	121700	161074031	1959	1963	1963	1959	4021
399	20230907	121600	153186367	1964	1964	1964	1963	2010
400	20230907	121500	149240195	1964	1964	1964	1964	0
401	20230907	121400	149240195	1964	1964	1964	1964	30
402	20230907	121300	149181275	1964	1964	1964	1964	0
403	20230907	121200	149181275	1964	1964	1964	1964	0
404	20230907	121100	149181275	1964	1964	1964	1964	0
405	20230907	121000	149181275	1964	1964	1964	1964	30
406	20230907	120900	149122355	1965	1965	1965	1965	0
407	20230907	120800	149122355	1965	1965	1965	1965	0
408	20230907	120700	149122355	1965	1965	1965	1965	0
409	20230907	120600	149122355	1965	1965	1965	1965	68
410	20230907	120500	148988735	1964	1964	1964	1964	114
411	20230907	120400	148764839	1964	1965	1965	1964	132
412	20230907	120300	148505506	1966	1966	1966	1966	0
413	20230907	120200	148505506	1966	1966	1966	1966	1659
414	20230907	120100	145243912	1966	1966	1966	1966	30
415	20230907	120000	145184932	1966	1966	1966	1966	30
416	20230907	115900	145125952	1966	1966	1966	1966	0
417	20230907	115800	145125952	1966	1966	1966	1966	17
418	20230907	115700	145092530	1966	1966	1966	1966	0
419	20230907	115600	145092530	1966	1966	1966	1966	30
420	20230907	115500	145033550	1966	1966	1966	1966	30
421	20230907	115400	144974570	1966	1966	1966	1966	100
422	20230907	115300	144777970	1966	1966	1966	1966	30
423	20230907	115200	144718990	1966	1966	1966	1966	0
424	20230907	115100	144718990	1966	1966	1966	1966	1
425	20230907	115000	144717024	1966	1966	1966	1966	30
426	20230907	114900	144658044	1966	1966	1966	1966	0
427	20230907	114800	144658044	1966	1966	1966	1966	130
428	20230907	114700	144402464	1968	1968	1968	1968	11
429	20230907	114600	144380816	1967	1966	1967	1966	280
430	20230907	114500	143830073	1966	1966	1966	1966	30
431	20230907	114400	143771093	1967	1967	1967	1967	0
432	20230907	114300	143771093	1967	1968	1968	1967	320
433	20230907	114200	143141360	1968	1968	1968	1968	0
434	20230907	114100	143141360	1968	1968	1968	1968	0
435	20230907	114000	143141360	1968	1968	1968	1968	152
436	20230907	113900	142842224	1968	1969	1969	1968	748
437	20230907	113800	141370050	1978	1978	1978	1978	22
438	20230907	113700	141326534	1978	1978	1978	1978	1
439	20230907	113600	141324556	1978	1978	1978	1978	0
440	20230907	113500	141324556	1978	1970	1978	1970	39
441	20230907	113400	141247486	1970	1969	1970	1969	86
442	20230907	113300	141078148	1968	1968	1968	1968	47
443	20230907	113200	140985652	1968	1968	1968	1968	0
444	20230907	113100	140985652	1968	1968	1968	1968	30
445	20230907	113000	140926612	1969	1969	1969	1969	218
446	20230907	112900	140497370	1969	1969	1969	1969	0
447	20230907	112800	140497370	1969	1970	1970	1969	20
448	20230907	112700	140457987	1970	1970	1970	1970	103
449	20230907	112600	140255077	1970	1970	1970	1970	0
450	20230907	112500	140255077	1970	1970	1970	1970	0
451	20230907	112400	140255077	1970	1970	1970	1970	0
452	20230907	112300	140255077	1970	1970	1970	1970	0
453	20230907	112200	140255077	1970	1970	1970	1970	2
454	20230907	112100	140251137	1970	1970	1970	1970	4
455	20230907	112000	140243257	1969	1969	1969	1969	34
456	20230907	111900	140176311	1969	1969	1969	1969	0
457	20230907	111800	140176311	1969	1969	1969	1969	35
458	20230907	111700	140107396	1968	1968	1968	1968	1000
459	20230907	111600	138139396	1968	1968	1968	1968	0
460	20230907	111500	138139396	1968	1970	1970	1968	35
461	20230907	111400	138070514	1971	1971	1971	1971	10
462	20230907	111300	138050804	1968	1968	1968	1968	50
463	20230907	111200	137952404	1968	1968	1968	1968	34
464	20230907	111100	137885492	1968	1968	1968	1968	0
465	20230907	111000	137885492	1968	1968	1968	1968	42
466	20230907	110900	137802836	1970	1970	1970	1970	0
467	20230907	110800	137802836	1970	1970	1970	1970	0
468	20230907	110700	137802836	1970	1969	1970	1969	87
469	20230907	110600	137631519	1969	1969	1969	1969	14
470	20230907	110500	137603953	1968	1969	1969	1968	386
471	20230907	110400	136844255	1975	1975	1975	1975	0
472	20230907	110300	136844255	1975	1975	1975	1975	0
473	20230907	110200	136844255	1975	1975	1975	1969	24
474	20230907	110100	136796957	1975	1975	1975	1975	44
475	20230907	110000	136710057	1969	1970	1970	1969	42
476	20230907	105900	136627358	1980	1980	1980	1980	1
477	20230907	105800	136625378	1970	1970	1970	1970	0
478	20230907	105700	136625378	1970	1970	1970	1970	128
479	20230907	105600	136373218	1969	1969	1969	1969	34
480	20230907	105500	136306272	1969	1970	1970	1969	81
481	20230907	105400	136146744	1970	1970	1970	1970	11
482	20230907	105300	136125074	1969	1978	1978	1969	1213
483	20230907	105200	133732219	1978	1978	1978	1978	0
484	20230907	105100	133732219	1978	1977	1978	1977	243
485	20230907	105000	133251783	1976	1976	1976	1976	42
486	20230907	104900	133168791	1976	1976	1976	1976	0
487	20230907	104800	133168791	1976	1976	1976	1976	168
488	20230907	104700	132836823	1975	1976	1976	1975	361
489	20230907	104600	132123488	1976	1976	1976	1976	0
490	20230907	104500	132123488	1976	1976	1976	1976	40
491	20230907	104400	132044448	1976	1976	1976	1976	9
492	20230907	104300	132026664	1974	1974	1974	1974	0
493	20230907	104200	132026664	1974	1974	1974	1974	0
494	20230907	104100	132026664	1974	1974	1974	1974	0
495	20230907	104000	132026664	1974	1974	1974	1974	0
496	20230907	103900	132026664	1974	1974	1974	1974	17
497	20230907	103800	131993106	1977	1977	1977	1977	16
498	20230907	103700	131961474	1975	1975	1975	1975	4
499	20230907	103600	131953574	1977	1977	1977	1977	0
500	20230907	103500	131953574	1977	1977	1977	1976	55
501	20230907	103400	131844843	1977	1977	1977	1977	0
502	20230907	103300	131844843	1977	1977	1977	1977	0
503	20230907	103200	131844843	1977	1977	1977	1977	134
504	20230907	103100	131579925	1981	1981	1981	1981	0
505	20230907	103000	131579925	1981	1979	1981	1978	16
506	20230907	102900	131548270	1980	1980	1980	1980	0
507	20230907	102800	131548270	1980	1980	1980	1980	204
508	20230907	102700	131144350	1981	1982	1982	1981	409
509	20230907	102600	130334031	1982	1982	1982	1982	110
510	20230907	102500	130116011	1981	1981	1981	1981	0
511	20230907	102400	130116011	1981	1981	1981	1981	0
512	20230907	102300	130116011	1981	1981	1981	1981	0
513	20230907	102200	130116011	1981	1981	1981	1981	0
514	20230907	102100	130116011	1981	1981	1981	1981	270
515	20230907	102000	129581141	1983	1983	1983	1983	4
516	20230907	101900	129573209	1983	1986	1997	1982	3571
517	20230907	101800	122472071	1985	1978	1985	1978	180
518	20230907	101700	122115485	1968	1968	1968	1968	0
519	20230907	101600	122115485	1968	1968	1968	1968	0
520	20230907	101500	122115485	1968	1968	1968	1968	14
521	20230907	101400	122087933	1968	1968	1968	1968	0
522	20230907	101300	122087933	1968	1968	1968	1968	50
523	20230907	101200	121989533	1968	1968	1968	1968	0
524	20230907	101100	121989533	1968	1968	1968	1968	0
525	20230907	101000	121989533	1968	1968	1968	1968	50
526	20230907	100900	121891133	1968	1968	1968	1968	1
527	20230907	100800	121889165	1975	1975	1975	1975	0
528	20230907	100700	121889165	1975	1970	1975	1970	167
529	20230907	100600	121559971	1971	1971	1971	1971	0
530	20230907	100500	121559971	1971	1971	1971	1971	0
531	20230907	100400	121559971	1971	1971	1971	1971	0
532	20230907	100300	121559971	1971	1971	1971	1971	0
533	20230907	100200	121559971	1971	1975	1975	1964	1439
534	20230907	100100	118723723	1975	1975	1975	1975	1
535	20230907	100000	118721748	1977	1976	1977	1975	333
536	20230907	095900	118063731	1977	1977	1977	1977	12
537	20230907	095800	118040007	1976	1976	1976	1976	17
538	20230907	095700	118006415	1976	1976	1976	1976	1
539	20230907	095600	118004439	1976	1976	1976	1976	300
540	20230907	095500	117411639	1976	1977	1977	1976	476
541	20230907	095400	116470604	1977	1977	1977	1977	1543
542	20230907	095300	113420093	1978	1977	1978	1977	67
543	20230907	095200	113287584	1978	1980	1980	1978	1314
544	20230907	095100	110687888	1980	1980	1980	1980	0
545	20230907	095000	110687888	1980	1982	1982	1980	3211
546	20230907	094900	104325609	1984	1982	1984	1982	11
547	20230907	094800	104303805	1984	1983	1984	1983	582
548	20230907	094700	103149698	1984	1984	1984	1984	0
549	20230907	094600	103149698	1984	1983	1984	1983	30
550	20230907	094500	103090187	1984	1983	1984	1983	171
551	20230907	094400	102751093	1984	1984	1984	1983	634
552	20230907	094300	101493839	1984	1984	1984	1984	0
553	20230907	094200	101493839	1984	1984	1984	1984	7
554	20230907	094100	101479951	1984	1984	1984	1984	31
555	20230907	094000	101418447	1995	1995	1995	1995	0
556	20230907	093900	101418447	1995	1995	1995	1995	2
557	20230907	093800	101414457	1996	1996	1996	1996	0
558	20230907	093700	101414457	1996	1996	1996	1996	0
559	20230907	093600	101414457	1996	1996	1996	1996	0
560	20230907	093500	101414457	1996	1996	1996	1996	11
561	20230907	093400	101392501	1996	1996	1996	1996	100
562	20230907	093300	101192901	1996	1996	1996	1996	0
563	20230907	093200	101192901	1996	1985	1996	1982	3507
564	20230907	093100	94236941	1985	1985	1985	1985	0
565	20230907	093000	94236941	1985	1986	1986	1985	3017
566	20230907	092900	88246459	1986	1986	1986	1986	17
567	20230907	092800	88212697	1986	1986	1986	1986	202
568	20230907	092700	87811525	1986	1986	1986	1986	974
569	20230907	092600	85877161	1990	1991	1991	1990	426
570	20230907	092500	85028996	1991	1991	1991	1991	100
571	20230907	092400	84829896	1991	1992	1992	1991	742
572	20230907	092300	83352095	1992	1992	1992	1992	61
573	20230907	092200	83230583	1992	1992	1992	1992	0
574	20230907	092100	83230583	1992	1992	1992	1992	17
575	20230907	092000	83196719	1992	1992	1992	1992	16
576	20230907	091900	83164847	1991	1991	1991	1991	222
577	20230907	091800	82722845	1991	1991	1991	1991	0
578	20230907	091700	82722845	1991	1984	1991	1984	2103
579	20230907	091600	78548285	1983	1985	1985	1983	12
580	20230907	091500	78524477	1986	1987	1987	1986	8
581	20230907	091400	78508585	1992	1988	1992	1988	63
582	20230907	091300	78383105	1989	2000	2000	1989	1558
583	20230907	091200	75273444	2005	1999	2005	1998	10
584	20230907	091100	75253431	2005	2005	2005	2000	206
585	20230907	091000	74840421	2005	2030	2030	2005	400
586	20230907	090900	74034176	2030	1981	2045	1981	22047
587	20230907	090800	29680048	1980	1966	1980	1966	3645
588	20230907	090700	22509268	1975	1964	1975	1964	426
589	20230907	090600	21667954	1974	1974	1974	1974	0
590	20230907	090500	21667954	1974	1974	1974	1974	105
591	20230907	090400	21460684	1974	1974	1974	1974	0
592	20230907	090300	21460684	1974	1974	1974	1974	1
593	20230907	090200	21458710	1963	1964	1974	1963	8092
594	20230907	090100	5574082	1974	1975	1975	1974	401
595	20230907	090000	4782108	1975	1963	1975	1963	2436