KissMeData/106240/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	195200	139700662	1979	1979	1979	1979	1672
3	20230908	195100	139700662	1979	1979	1979	1979	0
4	20230908	195000	139700662	1979	1979	1979	1979	0
5	20230908	194900	139700662	1979	1979	1979	1979	0
6	20230908	194800	139700662	1979	1979	1979	1979	0
7	20230908	194700	139700662	1979	1979	1979	1979	0
8	20230908	194600	139700662	1979	1979	1979	1979	0
9	20230908	194500	139700662	1979	1979	1979	1979	0
10	20230908	194400	139700662	1979	1979	1979	1979	0
11	20230908	194300	139700662	1979	1979	1979	1979	0
12	20230908	194200	139700662	1979	1979	1979	1979	0
13	20230908	194100	139700662	1979	1979	1979	1979	0
14	20230908	194000	139700662	1979	1979	1979	1979	0
15	20230908	193900	139700662	1979	1979	1979	1979	0
16	20230908	193800	139700662	1979	1979	1979	1979	0
17	20230908	193700	139700662	1979	1979	1979	1979	0
18	20230908	193600	139700662	1979	1979	1979	1979	0
19	20230908	193500	139700662	1979	1979	1979	1979	0
20	20230908	193400	139700662	1979	1979	1979	1979	0
21	20230908	193300	139700662	1979	1979	1979	1979	0
22	20230908	193200	139700662	1979	1979	1979	1979	0
23	20230908	193100	139700662	1979	1979	1979	1979	0
24	20230908	193000	139700662	1979	1979	1979	1979	0
25	20230908	192900	139700662	1979	1979	1979	1979	0
26	20230908	192800	139700662	1979	1979	1979	1979	0
27	20230908	192700	139700662	1979	1979	1979	1979	0
28	20230908	192600	139700662	1979	1979	1979	1979	0
29	20230908	192500	139700662	1979	1979	1979	1979	0
30	20230908	192400	139700662	1979	1979	1979	1979	0
31	20230908	192300	139700662	1979	1979	1979	1979	0
32	20230908	192200	139700662	1979	1979	1979	1979	1672
33	20230908	192100	139700662	1979	1979	1979	1979	0
34	20230908	192000	139700662	1979	1979	1979	1979	0
35	20230908	191900	139700662	1979	1979	1979	1979	0
36	20230908	191800	139700662	1979	1979	1979	1979	0
37	20230908	191700	139700662	1979	1979	1979	1979	0
38	20230908	191600	139700662	1979	1979	1979	1979	0
39	20230908	191500	139700662	1979	1979	1979	1979	0
40	20230908	191400	139700662	1979	1979	1979	1979	0
41	20230908	191300	139700662	1979	1979	1979	1979	0
42	20230908	191200	139700662	1979	1979	1979	1979	0
43	20230908	191100	139700662	1979	1979	1979	1979	0
44	20230908	191000	139700662	1979	1979	1979	1979	0
45	20230908	190900	139700662	1979	1979	1979	1979	0
46	20230908	190800	139700662	1979	1979	1979	1979	0
47	20230908	190700	139700662	1979	1979	1979	1979	0
48	20230908	190600	139700662	1979	1979	1979	1979	0
49	20230908	190500	139700662	1979	1979	1979	1979	0
50	20230908	190400	139700662	1979	1979	1979	1979	0
51	20230908	190300	139700662	1979	1979	1979	1979	0
52	20230908	190200	139700662	1979	1979	1979	1979	0
53	20230908	190100	139700662	1979	1979	1979	1979	0
54	20230908	190000	139700662	1979	1979	1979	1979	0
55	20230908	185900	139700662	1979	1979	1979	1979	0
56	20230908	185800	139700662	1979	1979	1979	1979	0
57	20230908	185700	139700662	1979	1979	1979	1979	0
58	20230908	185600	139700662	1979	1979	1979	1979	0
59	20230908	185500	139700662	1979	1979	1979	1979	0
60	20230908	185400	139700662	1979	1979	1979	1979	0
61	20230908	185300	139700662	1979	1979	1979	1979	0
62	20230908	185200	139700662	1979	1979	1979	1979	1672
63	20230908	185100	139700662	1979	1979	1979	1979	0
64	20230908	185000	139700662	1979	1979	1979	1979	0
65	20230908	184900	139700662	1979	1979	1979	1979	0
66	20230908	184800	139700662	1979	1979	1979	1979	0
67	20230908	184700	139700662	1979	1979	1979	1979	0
68	20230908	184600	139700662	1979	1979	1979	1979	0
69	20230908	184500	139700662	1979	1979	1979	1979	0
70	20230908	184400	139700662	1979	1979	1979	1979	0
71	20230908	184300	139700662	1979	1979	1979	1979	0
72	20230908	184200	139700662	1979	1979	1979	1979	0
73	20230908	184100	139700662	1979	1979	1979	1979	0
74	20230908	184000	139700662	1979	1979	1979	1979	0
75	20230908	183900	139700662	1979	1979	1979	1979	0
76	20230908	183800	139700662	1979	1979	1979	1979	0
77	20230908	183700	139700662	1979	1979	1979	1979	0
78	20230908	183600	139700662	1979	1979	1979	1979	0
79	20230908	183500	139700662	1979	1979	1979	1979	0
80	20230908	183400	139700662	1979	1979	1979	1979	0
81	20230908	183300	139700662	1979	1979	1979	1979	0
82	20230908	183200	139700662	1979	1979	1979	1979	0
83	20230908	183100	139700662	1979	1979	1979	1979	0
84	20230908	183000	139700662	1979	1979	1979	1979	0
85	20230908	182900	139700662	1979	1979	1979	1979	0
86	20230908	182800	139700662	1979	1979	1979	1979	0
87	20230908	182700	139700662	1979	1979	1979	1979	0
88	20230908	182600	139700662	1979	1979	1979	1979	0
89	20230908	182500	139700662	1979	1979	1979	1979	0
90	20230908	182400	139700662	1979	1979	1979	1979	0
91	20230908	182300	139700662	1979	1979	1979	1979	0
92	20230908	182200	139700662	1979	1979	1979	1979	1672
93	20230908	182100	139700662	1979	1979	1979	1979	0
94	20230908	182000	139700662	1979	1979	1979	1979	0
95	20230908	181900	139700662	1979	1979	1979	1979	0
96	20230908	181800	139700662	1979	1979	1979	1979	0
97	20230908	181700	139700662	1979	1979	1979	1979	0
98	20230908	181600	139700662	1979	1979	1979	1979	0
99	20230908	181500	139700662	1979	1979	1979	1979	0
100	20230908	181400	139700662	1979	1979	1979	1979	0
101	20230908	181300	139700662	1979	1979	1979	1979	0
102	20230908	181200	139700662	1979	1979	1979	1979	0
103	20230908	181100	139700662	1979	1979	1979	1979	0
104	20230908	181000	139700662	1979	1979	1979	1979	0
105	20230908	180900	139700662	1979	1979	1979	1979	0
106	20230908	180800	139700662	1979	1979	1979	1979	0
107	20230908	180700	139700662	1979	1979	1979	1979	0
108	20230908	180600	139700662	1979	1979	1979	1979	0
109	20230908	180500	139700662	1979	1979	1979	1979	0
110	20230908	180400	139700662	1979	1979	1979	1979	0
111	20230908	180300	139700662	1979	1979	1979	1979	0
112	20230908	180200	139700662	1979	1979	1979	1979	0
113	20230908	180100	139700662	1979	1979	1979	1979	0
114	20230908	180000	139700662	1979	1979	1979	1979	0
115	20230908	175900	139700662	1979	1979	1979	1979	0
116	20230908	175800	139700662	1979	1979	1979	1979	0
117	20230908	175700	139700662	1979	1979	1979	1979	0
118	20230908	175600	139700662	1979	1979	1979	1979	0
119	20230908	175500	139700662	1979	1979	1979	1979	0
120	20230908	175400	139700662	1979	1979	1979	1979	0
121	20230908	175300	139700662	1979	1979	1979	1979	0
122	20230908	175200	139700662	1979	1979	1979	1979	1672
123	20230908	175100	139700662	1979	1979	1979	1979	0
124	20230908	175000	139700662	1979	1979	1979	1979	0
125	20230908	174900	139700662	1979	1979	1979	1979	0
126	20230908	174800	139700662	1979	1979	1979	1979	0
127	20230908	174700	139700662	1979	1979	1979	1979	0
128	20230908	174600	139700662	1979	1979	1979	1979	0
129	20230908	174500	139700662	1979	1979	1979	1979	0
130	20230908	174400	139700662	1979	1979	1979	1979	0
131	20230908	174300	139700662	1979	1979	1979	1979	0
132	20230908	174200	139700662	1979	1979	1979	1979	0
133	20230908	174100	139700662	1979	1979	1979	1979	0
134	20230908	174000	139700662	1979	1979	1979	1979	0
135	20230908	173900	139700662	1979	1979	1979	1979	0
136	20230908	173800	139700662	1979	1979	1979	1979	0
137	20230908	173700	139700662	1979	1979	1979	1979	0
138	20230908	173600	139700662	1979	1979	1979	1979	0
139	20230908	173500	139700662	1979	1979	1979	1979	0
140	20230908	173400	139700662	1979	1979	1979	1979	0
141	20230908	173300	139700662	1979	1979	1979	1979	0
142	20230908	173200	139700662	1979	1979	1979	1979	0
143	20230908	173100	139700662	1979	1979	1979	1979	0
144	20230908	173000	139700662	1979	1979	1979	1979	0
145	20230908	172900	139700662	1979	1979	1979	1979	0
146	20230908	172800	139700662	1979	1979	1979	1979	0
147	20230908	172700	139700662	1979	1979	1979	1979	0
148	20230908	172600	139700662	1979	1979	1979	1979	0
149	20230908	172500	139700662	1979	1979	1979	1979	0
150	20230908	172400	139700662	1979	1979	1979	1979	0
151	20230908	172300	139700662	1979	1979	1979	1979	0
152	20230908	172200	139700662	1979	1979	1979	1979	1672
153	20230908	172100	139700662	1979	1979	1979	1979	0
154	20230908	172000	139700662	1979	1979	1979	1979	0
155	20230908	171900	139700662	1979	1979	1979	1979	0
156	20230908	171800	139700662	1979	1979	1979	1979	0
157	20230908	171700	139700662	1979	1979	1979	1979	0
158	20230908	171600	139700662	1979	1979	1979	1979	0
159	20230908	171500	139700662	1979	1979	1979	1979	0
160	20230908	171400	139700662	1979	1979	1979	1979	0
161	20230908	171300	139700662	1979	1979	1979	1979	0
162	20230908	171200	139700662	1979	1979	1979	1979	0
163	20230908	171100	139700662	1979	1979	1979	1979	0
164	20230908	171000	139700662	1979	1979	1979	1979	0
165	20230908	170900	139700662	1979	1979	1979	1979	0
166	20230908	170800	139700662	1979	1979	1979	1979	0
167	20230908	170700	139700662	1979	1979	1979	1979	0
168	20230908	170600	139700662	1979	1979	1979	1979	0
169	20230908	170500	139700662	1979	1979	1979	1979	0
170	20230908	170400	139700662	1979	1979	1979	1979	0
171	20230908	170300	139700662	1979	1979	1979	1979	0
172	20230908	170200	139700662	1979	1979	1979	1979	0
173	20230908	170100	139700662	1979	1979	1979	1979	0
174	20230908	170000	139700662	1979	1979	1979	1979	0
175	20230908	165900	139700662	1979	1979	1979	1979	0
176	20230908	165800	139700662	1979	1979	1979	1979	0
177	20230908	165700	139700662	1979	1979	1979	1979	0
178	20230908	165600	139700662	1979	1979	1979	1979	0
179	20230908	165500	139700662	1979	1979	1979	1979	0
180	20230908	165400	139700662	1979	1979	1979	1979	0
181	20230908	165300	139700662	1979	1979	1979	1979	0
182	20230908	165200	139700662	1979	1979	1979	1979	1672
183	20230908	165100	139700662	1979	1979	1979	1979	0
184	20230908	165000	139700662	1979	1979	1979	1979	0
185	20230908	164900	139700662	1979	1979	1979	1979	0
186	20230908	164800	139700662	1979	1979	1979	1979	0
187	20230908	164700	139700662	1979	1979	1979	1979	0
188	20230908	164600	139700662	1979	1979	1979	1979	0
189	20230908	164500	139700662	1979	1979	1979	1979	0
190	20230908	164400	139700662	1979	1979	1979	1979	0
191	20230908	164300	139700662	1979	1979	1979	1979	0
192	20230908	164200	139700662	1979	1979	1979	1979	0
193	20230908	164100	139700662	1979	1979	1979	1979	0
194	20230908	164000	139700662	1979	1979	1979	1979	0
195	20230908	163900	139700662	1979	1979	1979	1979	0
196	20230908	163800	139700662	1979	1979	1979	1979	0
197	20230908	163700	139700662	1979	1979	1979	1979	0
198	20230908	163600	139700662	1979	1979	1979	1979	0
199	20230908	163500	139700662	1979	1979	1979	1979	0
200	20230908	163400	139700662	1979	1979	1979	1979	0
201	20230908	163300	139700662	1979	1979	1979	1979	0
202	20230908	163200	139700662	1979	1979	1979	1979	0
203	20230908	163100	139700662	1979	1979	1979	1979	0
204	20230908	163000	139700662	1979	1979	1979	1979	0
205	20230908	162900	139700662	1979	1979	1979	1979	0
206	20230908	162800	139700662	1979	1979	1979	1979	0
207	20230908	162700	139700662	1979	1979	1979	1979	0
208	20230908	162600	139700662	1979	1979	1979	1979	0
209	20230908	162500	139700662	1979	1979	1979	1979	0
210	20230908	162400	139700662	1979	1979	1979	1979	0
211	20230908	162300	139700662	1979	1979	1979	1979	0
212	20230908	162200	139700662	1979	1979	1979	1979	1672
213	20230908	162100	139700662	1979	1979	1979	1979	0
214	20230908	162000	139700662	1979	1979	1979	1979	0
215	20230908	161900	139700662	1979	1979	1979	1979	0
216	20230908	161800	139700662	1979	1979	1979	1979	0
217	20230908	161700	139700662	1979	1979	1979	1979	0
218	20230908	161600	139700662	1979	1979	1979	1979	0
219	20230908	161500	139700662	1979	1979	1979	1979	0
220	20230908	161400	139700662	1979	1979	1979	1979	0
221	20230908	161300	139700662	1979	1979	1979	1979	0
222	20230908	161200	139700662	1979	1979	1979	1979	0
223	20230908	161100	139700662	1979	1979	1979	1979	0
224	20230908	161000	139700662	1979	1979	1979	1979	0
225	20230908	160900	139700662	1979	1979	1979	1979	0
226	20230908	160800	139700662	1979	1979	1979	1979	0
227	20230908	160700	139700662	1979	1979	1979	1979	0
228	20230908	160600	139700662	1979	1979	1979	1979	0
229	20230908	160500	139700662	1979	1979	1979	1979	0
230	20230908	160400	139700662	1979	1979	1979	1979	0
231	20230908	160300	139700662	1979	1979	1979	1979	0
232	20230908	160200	139700662	1979	1979	1979	1979	0
233	20230908	160100	139700662	1979	1979	1979	1979	0
234	20230908	160000	139700662	1979	1979	1979	1979	0
235	20230908	155900	139700662	1979	1979	1979	1979	0
236	20230908	155800	139700662	1979	1979	1979	1979	0
237	20230908	155700	139700662	1979	1979	1979	1979	0
238	20230908	155600	139700662	1979	1979	1979	1979	0
239	20230908	155500	139700662	1979	1979	1979	1979	0
240	20230908	155400	139700662	1979	1979	1979	1979	0
241	20230908	155300	139700662	1979	1979	1979	1979	0
242	20230908	155200	139700662	1979	1979	1979	1979	1672
243	20230908	155100	139700662	1979	1979	1979	1979	0
244	20230908	155000	139700662	1979	1979	1979	1979	0
245	20230908	154900	139700662	1979	1979	1979	1979	0
246	20230908	154800	139700662	1979	1979	1979	1979	0
247	20230908	154700	139700662	1979	1979	1979	1979	0
248	20230908	154600	139700662	1979	1979	1979	1979	0
249	20230908	154500	139700662	1979	1979	1979	1979	0
250	20230908	154400	139700662	1979	1979	1979	1979	0
251	20230908	154300	139700662	1979	1979	1979	1979	0
252	20230908	154200	139700662	1979	1979	1979	1979	0
253	20230908	154100	139700662	1979	1979	1979	1979	0
254	20230908	154000	139700662	1979	1979	1979	1979	0
255	20230908	153900	139700662	1979	1979	1979	1979	0
256	20230908	153800	139700662	1979	1979	1979	1979	0
257	20230908	153700	139700662	1979	1979	1979	1979	0
258	20230908	153600	139700662	1979	1979	1979	1979	0
259	20230908	153500	139700662	1979	1979	1979	1979	0
260	20230908	153400	139700662	1979	1979	1979	1979	0
261	20230908	153300	139700662	1979	1979	1979	1979	0
262	20230908	153200	139700662	1979	1979	1979	1979	0
263	20230908	153100	139700662	1979	1979	1979	1979	0
264	20230908	153000	139700662	1979	1979	1979	1979	1672
265	20230908	152900	136391774	1978	1978	1978	1978	0
266	20230908	152800	136391774	1978	1978	1978	1978	0
267	20230908	152700	136391774	1978	1978	1978	1978	0
268	20230908	152600	136391774	1978	1978	1978	1978	0
269	20230908	152500	136391774	1978	1978	1978	1978	0
270	20230908	152400	136391774	1978	1978	1978	1978	0
271	20230908	152300	136391774	1978	1978	1978	1978	0
272	20230908	152200	136391774	1978	1978	1978	1978	0
273	20230908	152100	136391774	1978	1978	1978	1978	0
274	20230908	152000	136391774	1978	1978	1978	1978	0
275	20230908	151900	136391774	1978	1978	1978	1978	1
276	20230908	151800	136389796	1978	1978	1978	1977	122
277	20230908	151700	136148580	1978	1978	1978	1978	16
278	20230908	151600	136116932	1978	1978	1978	1978	201
279	20230908	151500	135719354	1978	1977	1978	1977	253
280	20230908	151400	135218954	1976	1976	1976	1976	10
281	20230908	151300	135199194	1976	1976	1976	1976	1
282	20230908	151200	135197218	1976	1976	1976	1976	10
283	20230908	151100	135177458	1977	1977	1977	1977	0
284	20230908	151000	135177458	1977	1977	1977	1977	0
285	20230908	150900	135177458	1977	1977	1977	1977	7
286	20230908	150800	135163619	1978	1978	1978	1978	78
287	20230908	150700	135009335	1978	1978	1978	1978	0
288	20230908	150600	135009335	1978	1978	1978	1978	0
289	20230908	150500	135009335	1978	1978	1978	1978	7
290	20230908	150400	134995489	1973	1973	1973	1973	0
291	20230908	150300	134995489	1973	1973	1973	1973	0
292	20230908	150200	134995489	1973	1973	1973	1973	0
293	20230908	150100	134995489	1973	1973	1973	1973	10
294	20230908	150000	134975759	1972	1972	1972	1972	0
295	20230908	145900	134975759	1972	1973	1973	1972	60
296	20230908	145800	134857413	1972	1972	1972	1972	0
297	20230908	145700	134857413	1972	1972	1972	1972	0
298	20230908	145600	134857413	1972	1972	1972	1972	3
299	20230908	145500	134851497	1972	1979	1979	1972	18
300	20230908	145400	134815945	1979	1979	1979	1979	0
301	20230908	145300	134815945	1979	1979	1979	1979	0
302	20230908	145200	134815945	1979	1979	1979	1979	0
303	20230908	145100	134815945	1979	1979	1979	1979	6
304	20230908	145000	134804071	1979	1979	1979	1979	0
305	20230908	144900	134804071	1979	1979	1979	1979	0
306	20230908	144800	134804071	1979	1979	1979	1979	0
307	20230908	144700	134804071	1979	1979	1979	1979	0
308	20230908	144600	134804071	1979	1979	1979	1979	7
309	20230908	144500	134790218	1979	1979	1979	1979	0
310	20230908	144400	134790218	1979	1979	1979	1979	0
311	20230908	144300	134790218	1979	1979	1979	1979	0
312	20230908	144200	134790218	1979	1979	1979	1979	0
313	20230908	144100	134790218	1979	1979	1979	1979	10
314	20230908	144000	134770428	1979	1979	1979	1979	8
315	20230908	143900	134754596	1979	1979	1979	1979	5
316	20230908	143800	134744701	1980	1980	1980	1980	0
317	20230908	143700	134744701	1980	1980	1980	1980	0
318	20230908	143600	134744701	1980	1980	1980	1980	0
319	20230908	143500	134744701	1980	1980	1980	1980	42
320	20230908	143400	134661541	1980	1980	1980	1980	0
321	20230908	143300	134661541	1980	1980	1980	1980	0
322	20230908	143200	134661541	1980	1980	1980	1980	0
323	20230908	143100	134661541	1980	1980	1980	1980	76
324	20230908	143000	134511061	1971	1971	1971	1971	0
325	20230908	142900	134511061	1971	1971	1971	1971	0
326	20230908	142800	134511061	1971	1974	1974	1971	40
327	20230908	142700	134432146	1980	1980	1980	1980	0
328	20230908	142600	134432146	1980	1979	1980	1979	251
329	20230908	142500	133935187	1978	1978	1978	1978	0
330	20230908	142400	133935187	1978	1978	1978	1978	0
331	20230908	142300	133935187	1978	1978	1978	1978	0
332	20230908	142200	133935187	1978	1978	1978	1978	4
333	20230908	142100	133927275	1979	1979	1979	1979	0
334	20230908	142000	133927275	1979	1980	1980	1979	431
335	20230908	141900	133074242	1980	1980	1980	1980	0
336	20230908	141800	133074242	1980	1980	1980	1980	0
337	20230908	141700	133074242	1980	1980	1980	1980	73
338	20230908	141600	132929702	1980	1980	1980	1980	0
339	20230908	141500	132929702	1980	1979	1980	1979	263
340	20230908	141400	132409077	1979	1979	1979	1979	0
341	20230908	141300	132409077	1979	1979	1979	1979	10
342	20230908	141200	132389287	1979	1979	1979	1979	0
343	20230908	141100	132389287	1979	1979	1979	1979	9
344	20230908	141000	132371476	1979	1979	1979	1979	6
345	20230908	140900	132359602	1978	1978	1978	1978	855
346	20230908	140800	130668412	1980	1980	1980	1980	0
347	20230908	140700	130668412	1980	1980	1980	1980	0
348	20230908	140600	130668412	1980	1980	1980	1980	731
349	20230908	140500	129221032	1980	1980	1980	1980	473
350	20230908	140400	128284492	1980	1979	1980	1979	1599
351	20230908	140300	125118473	1978	1978	1978	1978	0
352	20230908	140200	125118473	1978	1978	1978	1978	100
353	20230908	140100	124920673	1978	1977	1978	1977	4
354	20230908	140000	124912764	1976	1976	1976	1976	1
355	20230908	135900	124910788	1975	1974	1975	1974	3533
356	20230908	135800	117933163	1973	1973	1973	1973	0
357	20230908	135700	117933163	1973	1973	1973	1973	111
358	20230908	135600	117714160	1973	1973	1973	1973	0
359	20230908	135500	117714160	1973	1973	1973	1973	50
360	20230908	135400	117615510	1973	1973	1973	1973	0
361	20230908	135300	117615510	1973	1973	1973	1973	0
362	20230908	135200	117615510	1973	1973	1973	1973	10
363	20230908	135100	117595780	1973	1973	1973	1973	20
364	20230908	135000	117556320	1974	1974	1974	1974	0
365	20230908	134900	117556320	1974	1974	1974	1974	0
366	20230908	134800	117556320	1974	1974	1974	1974	0
367	20230908	134700	117556320	1974	1974	1974	1974	251
368	20230908	134600	117060846	1974	1974	1974	1974	0
369	20230908	134500	117060846	1974	1974	1974	1974	100
370	20230908	134400	116863446	1975	1975	1975	1975	0
371	20230908	134300	116863446	1975	1975	1975	1975	5
372	20230908	134200	116853571	1974	1974	1974	1974	10
373	20230908	134100	116833831	1974	1974	1974	1974	5
374	20230908	134000	116823961	1973	1973	1973	1973	0
375	20230908	133900	116823961	1973	1973	1973	1973	3
376	20230908	133800	116818042	1972	1975	1975	1972	280
377	20230908	133700	116265049	1980	1980	1980	1980	20
378	20230908	133600	116225449	1980	1977	1980	1977	521
379	20230908	133500	115194256	1977	1977	1977	1977	0
380	20230908	133400	115194256	1977	1972	1977	1972	2529
381	20230908	133300	110205316	1971	1970	1971	1970	680
382	20230908	133200	108865586	1970	1970	1970	1970	0
383	20230908	133100	108865586	1970	1970	1970	1970	0
384	20230908	133000	108865586	1970	1970	1970	1970	0
385	20230908	132900	108865586	1970	1970	1970	1970	0
386	20230908	132800	108865586	1970	1970	1970	1970	0
387	20230908	132700	108865586	1970	1970	1970	1970	0
388	20230908	132600	108865586	1970	1969	1970	1969	254
389	20230908	132500	108365457	1965	1965	1965	1965	0
390	20230908	132400	108365457	1965	1965	1965	1965	138
391	20230908	132300	108094287	1970	1970	1970	1970	0
392	20230908	132200	108094287	1970	1970	1970	1970	0
393	20230908	132100	108094287	1970	1970	1970	1970	0
394	20230908	132000	108094287	1970	1970	1970	1970	100
395	20230908	131900	107897287	1970	1970	1970	1970	0
396	20230908	131800	107897287	1970	1970	1970	1970	0
397	20230908	131700	107897287	1970	1970	1970	1970	0
398	20230908	131600	107897287	1970	1970	1970	1970	0
399	20230908	131500	107897287	1970	1970	1970	1970	81
400	20230908	131400	107737717	1970	1970	1970	1970	0
401	20230908	131300	107737717	1970	1970	1970	1970	200
402	20230908	131200	107343717	1965	1965	1965	1965	0
403	20230908	131100	107343717	1965	1965	1965	1965	0
404	20230908	131000	107343717	1965	1965	1965	1965	0
405	20230908	130900	107343717	1965	1965	1965	1965	150
406	20230908	130800	107048967	1970	1970	1970	1970	0
407	20230908	130700	107048967	1970	1970	1970	1970	0
408	20230908	130600	107048967	1970	1970	1970	1970	0
409	20230908	130500	107048967	1970	1970	1970	1970	0
410	20230908	130400	107048967	1970	1970	1970	1970	718
411	20230908	130300	105634507	1970	1970	1970	1970	0
412	20230908	130200	105634507	1970	1970	1970	1970	0
413	20230908	130100	105634507	1970	1970	1970	1970	0
414	20230908	130000	105634507	1970	1970	1970	1970	0
415	20230908	125900	105634507	1970	1970	1970	1970	0
416	20230908	125800	105634507	1970	1970	1970	1970	400
417	20230908	125700	104846507	1968	1968	1968	1968	4
418	20230908	125600	104838635	1970	1970	1970	1970	0
419	20230908	125500	104838635	1970	1970	1970	1970	0
420	20230908	125400	104838635	1970	1970	1970	1970	0
421	20230908	125300	104838635	1970	1970	1970	1970	0
422	20230908	125200	104838635	1970	1970	1970	1970	1
423	20230908	125100	104836665	1970	1969	1970	1969	100
424	20230908	125000	104639764	1965	1965	1965	1965	0
425	20230908	124900	104639764	1965	1965	1965	1965	0
426	20230908	124800	104639764	1965	1965	1965	1965	1
427	20230908	124700	104637799	1969	1969	1969	1969	1
428	20230908	124600	104635830	1965	1965	1965	1965	0
429	20230908	124500	104635830	1965	1965	1965	1965	526
430	20230908	124400	103602240	1970	1970	1970	1970	0
431	20230908	124300	103602240	1970	1968	1970	1965	452
432	20230908	124200	102712918	1969	1969	1969	1969	0
433	20230908	124100	102712918	1969	1969	1969	1969	20
434	20230908	124000	102673538	1970	1970	1970	1970	0
435	20230908	123900	102673538	1970	1970	1970	1970	0
436	20230908	123800	102673538	1970	1970	1970	1970	0
437	20230908	123700	102673538	1970	1970	1970	1970	0
438	20230908	123600	102673538	1970	1970	1970	1970	0
439	20230908	123500	102673538	1970	1970	1970	1970	0
440	20230908	123400	102673538	1970	1970	1970	1970	100
441	20230908	123300	102476538	1969	1969	1969	1969	108
442	20230908	123200	102263886	1969	1969	1969	1969	50
443	20230908	123100	102165436	1970	1969	1970	1969	369
444	20230908	123000	101438606	1968	1968	1968	1968	4
445	20230908	122900	101430734	1968	1968	1968	1968	0
446	20230908	122800	101430734	1968	1968	1968	1968	0
447	20230908	122700	101430734	1968	1968	1968	1968	0
448	20230908	122600	101430734	1968	1968	1968	1968	4
449	20230908	122500	101422862	1970	1970	1970	1970	0
450	20230908	122400	101422862	1970	1968	1970	1968	28
451	20230908	122300	101367730	1970	1970	1970	1970	0
452	20230908	122200	101367730	1970	1970	1970	1970	3
453	20230908	122100	101361820	1970	1970	1970	1970	0
454	20230908	122000	101361820	1970	1969	1970	1968	188
455	20230908	121900	100991647	1969	1969	1969	1969	100
456	20230908	121800	100794747	1969	1969	1969	1969	0
457	20230908	121700	100794747	1969	1969	1969	1969	0
458	20230908	121600	100794747	1969	1969	1969	1969	15
459	20230908	121500	100765212	1969	1969	1969	1969	0
460	20230908	121400	100765212	1969	1969	1969	1969	0
461	20230908	121300	100765212	1969	1969	1969	1969	37
462	20230908	121200	100692359	1969	1969	1969	1969	1
463	20230908	121100	100690390	1968	1968	1968	1968	1
464	20230908	121000	100688422	1969	1968	1969	1968	104
465	20230908	120900	100483746	1966	1966	1966	1966	0
466	20230908	120800	100483746	1966	1966	1966	1966	100
467	20230908	120700	100287146	1966	1966	1966	1966	0
468	20230908	120600	100287146	1966	1966	1966	1966	0
469	20230908	120500	100287146	1966	1966	1966	1966	0
470	20230908	120400	100287146	1966	1966	1966	1966	12
471	20230908	120300	100263554	1969	1969	1969	1969	0
472	20230908	120200	100263554	1969	1969	1969	1969	0
473	20230908	120100	100263554	1969	1968	1969	1968	15
474	20230908	120000	100234030	1968	1968	1968	1968	0
475	20230908	115900	100234030	1968	1968	1968	1968	78
476	20230908	115800	100080526	1968	1968	1968	1968	1
477	20230908	115700	100078558	1965	1965	1965	1965	18
478	20230908	115600	100043188	1965	1965	1965	1965	6
479	20230908	115500	100031398	1966	1966	1966	1966	0
480	20230908	115400	100031398	1966	1966	1966	1966	0
481	20230908	115300	100031398	1966	1966	1966	1966	0
482	20230908	115200	100031398	1966	1966	1966	1966	0
483	20230908	115100	100031398	1966	1966	1966	1966	0
484	20230908	115000	100031398	1966	1966	1966	1966	2
485	20230908	114900	100027466	1968	1968	1968	1968	0
486	20230908	114800	100027466	1968	1968	1968	1968	0
487	20230908	114700	100027466	1968	1968	1968	1968	0
488	20230908	114600	100027466	1968	1968	1968	1968	0
489	20230908	114500	100027466	1968	1968	1968	1968	0
490	20230908	114400	100027466	1968	1968	1968	1968	1
491	20230908	114300	100025498	1969	1969	1969	1969	0
492	20230908	114200	100025498	1969	1969	1969	1969	0
493	20230908	114100	100025498	1969	1968	1969	1968	100
494	20230908	114000	99828695	1968	1968	1968	1968	0
495	20230908	113900	99828695	1968	1968	1968	1968	0
496	20230908	113800	99828695	1968	1968	1968	1968	8
497	20230908	113700	99812951	1964	1964	1964	1964	0
498	20230908	113600	99812951	1964	1964	1964	1964	0
499	20230908	113500	99812951	1964	1968	1968	1964	104
500	20230908	113400	99608679	1969	1969	1969	1969	0
501	20230908	113300	99608679	1969	1969	1969	1969	0
502	20230908	113200	99608679	1969	1968	1969	1968	635
503	20230908	113100	98358444	1968	1968	1968	1968	1
504	20230908	113000	98356476	1968	1968	1968	1968	0
505	20230908	112900	98356476	1968	1968	1968	1968	0
506	20230908	112800	98356476	1968	1968	1968	1968	11
507	20230908	112700	98334828	1968	1968	1968	1968	0
508	20230908	112600	98334828	1968	1966	1968	1966	717
509	20230908	112500	96924198	1965	1965	1965	1965	1
510	20230908	112400	96922233	1964	1964	1964	1964	10
511	20230908	112300	96902593	1963	1963	1963	1963	43
512	20230908	112200	96818184	1963	1960	1963	1960	1137
513	20230908	112100	94586530	1959	1959	1959	1959	0
514	20230908	112000	94586530	1959	1959	1959	1959	57
515	20230908	111900	94474867	1959	1959	1959	1959	0
516	20230908	111800	94474867	1959	1959	1959	1959	0
517	20230908	111700	94474867	1959	1959	1959	1959	0
518	20230908	111600	94474867	1959	1959	1959	1959	0
519	20230908	111500	94474867	1959	1959	1959	1959	0
520	20230908	111400	94474867	1959	1959	1959	1959	0
521	20230908	111300	94474867	1959	1959	1959	1959	0
522	20230908	111200	94474867	1959	1959	1959	1959	0
523	20230908	111100	94474867	1959	1959	1959	1959	0
524	20230908	111000	94474867	1959	1962	1962	1959	441
525	20230908	110900	93610541	1962	1962	1962	1962	0
526	20230908	110800	93610541	1962	1962	1962	1962	0
527	20230908	110700	93610541	1962	1958	1962	1958	783
528	20230908	110600	92076851	1951	1951	1951	1951	11
529	20230908	110500	92055390	1958	1958	1958	1958	0
530	20230908	110400	92055390	1958	1958	1958	1958	0
531	20230908	110300	92055390	1958	1958	1958	1958	0
532	20230908	110200	92055390	1958	1951	1958	1951	2210
533	20230908	110100	87742595	1951	1951	1951	1951	50
534	20230908	110000	87645045	1950	1950	1950	1950	0
535	20230908	105900	87645045	1950	1950	1950	1950	0
536	20230908	105800	87645045	1950	1950	1950	1950	0
537	20230908	105700	87645045	1950	1950	1950	1950	53
538	20230908	105600	87541695	1950	1950	1950	1950	40
539	20230908	105500	87463695	1958	1958	1958	1958	0
540	20230908	105400	87463695	1958	1958	1958	1958	0
541	20230908	105300	87463695	1958	1958	1958	1958	0
542	20230908	105200	87463695	1958	1958	1958	1958	0
543	20230908	105100	87463695	1958	1958	1958	1958	0
544	20230908	105000	87463695	1958	1958	1958	1958	0
545	20230908	104900	87463695	1958	1958	1958	1958	0
546	20230908	104800	87463695	1958	1950	1958	1950	926
547	20230908	104700	85656921	1950	1955	1955	1950	1980
548	20230908	104600	81794722	1955	1955	1955	1955	0
549	20230908	104500	81794722	1955	1955	1955	1955	45
550	20230908	104400	81706747	1955	1955	1955	1955	51
551	20230908	104300	81607042	1955	1955	1955	1955	0
552	20230908	104200	81607042	1955	1955	1955	1955	95
553	20230908	104100	81421317	1958	1958	1958	1958	0
554	20230908	104000	81421317	1958	1958	1958	1958	0
555	20230908	103900	81421317	1958	1954	1958	1954	22
556	20230908	103800	81378325	1954	1959	1959	1954	52
557	20230908	103700	81276712	1959	1960	1960	1959	85
558	20230908	103600	81110196	1961	1961	1961	1961	0
559	20230908	103500	81110196	1961	1961	1961	1961	3
560	20230908	103400	81104313	1961	1961	1961	1961	0
561	20230908	103300	81104313	1961	1961	1961	1961	0
562	20230908	103200	81104313	1961	1961	1961	1961	0
563	20230908	103100	81104313	1961	1961	1961	1961	6
564	20230908	103000	81092547	1962	1962	1962	1962	0
565	20230908	102900	81092547	1962	1962	1962	1962	0
566	20230908	102800	81092547	1962	1962	1962	1962	0
567	20230908	102700	81092547	1962	1962	1962	1962	1
568	20230908	102600	81090585	1962	1962	1962	1962	0
569	20230908	102500	81090585	1962	1962	1962	1962	0
570	20230908	102400	81090585	1962	1962	1962	1962	0
571	20230908	102300	81090585	1962	1962	1962	1962	0
572	20230908	102200	81090585	1962	1948	1962	1948	188
573	20230908	102100	80723194	1948	1948	1948	1948	105
574	20230908	102000	80518654	1948	1948	1948	1948	0
575	20230908	101900	80518654	1948	1948	1948	1948	2
576	20230908	101800	80514758	1947	1947	1947	1947	0
577	20230908	101700	80514758	1947	1947	1947	1947	0
578	20230908	101600	80514758	1947	1948	1948	1947	300
579	20230908	101500	79930636	1947	1947	1947	1947	0
580	20230908	101400	79930636	1947	1947	1947	1947	0
581	20230908	101300	79930636	1947	1947	1947	1947	0
582	20230908	101200	79930636	1947	1947	1947	1947	0
583	20230908	101100	79930636	1947	1948	1948	1947	35
584	20230908	101000	79862490	1947	1947	1947	1947	0
585	20230908	100900	79862490	1947	1947	1947	1947	0
586	20230908	100800	79862490	1947	1948	1948	1947	1866
587	20230908	100700	76229007	1947	1947	1947	1947	0
588	20230908	100600	76229007	1947	1947	1947	1947	0
589	20230908	100500	76229007	1947	1947	1947	1947	100
590	20230908	100400	76034307	1948	1948	1948	1948	0
591	20230908	100300	76034307	1948	1948	1948	1948	0
592	20230908	100200	76034307	1948	1948	1948	1948	150
593	20230908	100100	75742107	1947	1947	1947	1947	0
594	20230908	100000	75742107	1947	1949	1949	1947	1000
595	20230908	095900	73794553	1949	1949	1949	1949	228
596	20230908	095800	73350181	1950	1950	1950	1950	0
597	20230908	095700	73350181	1950	1950	1950	1950	0
598	20230908	095600	73350181	1950	1950	1950	1950	0
599	20230908	095500	73350181	1950	1950	1950	1950	0
600	20230908	095400	73350181	1950	1950	1950	1950	0
601	20230908	095300	73350181	1950	1953	1953	1950	1169
602	20230908	095200	71069322	1965	1965	1965	1965	2
603	20230908	095100	71065392	1965	1965	1965	1965	0
604	20230908	095000	71065392	1965	1956	1965	1955	85
605	20230908	094900	70898995	1965	1965	1965	1965	3
606	20230908	094800	70893100	1965	1964	1965	1964	12
607	20230908	094700	70869531	1956	1956	1956	1956	1
608	20230908	094600	70867575	1956	1956	1956	1956	0
609	20230908	094500	70867575	1956	1956	1956	1956	17
610	20230908	094400	70834323	1956	1961	1961	1956	259
611	20230908	094300	70327714	1961	1961	1961	1961	1
612	20230908	094200	70325753	1969	1969	1969	1969	0
613	20230908	094100	70325753	1969	1961	1969	1961	15
614	20230908	094000	70296316	1961	1961	1961	1961	142
615	20230908	093900	70017854	1961	1961	1961	1961	0
616	20230908	093800	70017854	1961	1961	1961	1961	10
617	20230908	093700	69998244	1961	1960	1961	1960	2001
618	20230908	093600	66074298	1960	1960	1960	1960	5
619	20230908	093500	66064498	1960	1960	1960	1960	10
620	20230908	093400	66044898	1961	1961	1961	1961	100
621	20230908	093300	65848798	1961	1961	1961	1961	6
622	20230908	093200	65837032	1961	1961	1961	1961	2
623	20230908	093100	65833110	1955	1955	1955	1955	20
624	20230908	093000	65794010	1952	1952	1952	1952	360
625	20230908	092900	65091290	1952	1956	1956	1952	2109
626	20230908	092800	60970253	1956	1956	1956	1956	2
627	20230908	092700	60966341	1969	1963	1969	1958	2334
628	20230908	092600	56394968	1964	1969	1969	1964	21
629	20230908	092500	56353644	1969	1970	1970	1969	1062
630	20230908	092400	54261505	1970	1964	1972	1964	142
631	20230908	092300	53981569	1966	1966	1966	1966	259
632	20230908	092200	53472375	1964	1962	1964	1962	1626
633	20230908	092100	50279265	1958	1958	1958	1958	0
634	20230908	092000	50279265	1958	1958	1958	1958	199
635	20230908	091900	49889623	1958	1958	1958	1958	121
636	20230908	091800	49652705	1958	1954	1958	1954	301
637	20230908	091700	49063747	1950	1950	1950	1950	0
638	20230908	091600	49063747	1950	1950	1950	1950	0
639	20230908	091500	49063747	1950	1950	1950	1950	0
640	20230908	091400	49063747	1950	1950	1950	1950	0
641	20230908	091300	49063747	1950	1950	1950	1950	2028
642	20230908	091200	45109147	1950	1950	1950	1950	0
643	20230908	091100	45109147	1950	1951	1951	1950	946
644	20230908	091000	43263735	1950	1951	1951	1950	100
645	20230908	090900	43068734	1950	1947	1950	1947	5078
646	20230908	090800	33181820	1947	1947	1947	1947	0
647	20230908	090700	33181820	1947	1944	1947	1944	3957
648	20230908	090600	25487971	1944	1944	1944	1944	3
649	20230908	090500	25482139	1945	1945	1945	1945	419
650	20230908	090400	24667184	1932	1932	1933	1932	669
651	20230908	090300	23374591	1932	1945	1945	1932	1142
652	20230908	090200	21166639	1945	1937	1945	1932	4220
653	20230908	090100	13007481	1937	1942	1944	1937	632
654	20230908	090000	11780261	1937	1944	1944	1937	6066