KissMeData/154040/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	200800	288115790	1966	1966	1966	1966	4344
3	20230925	200700	288115790	1966	1966	1966	1966	0
4	20230925	200600	288115790	1966	1966	1966	1966	0
5	20230925	200500	288115790	1966	1966	1966	1966	0
6	20230925	200400	288115790	1966	1966	1966	1966	0
7	20230925	200300	288115790	1966	1966	1966	1966	0
8	20230925	200200	288115790	1966	1966	1966	1966	0
9	20230925	200100	288115790	1966	1966	1966	1966	0
10	20230925	200000	288115790	1966	1966	1966	1966	0
11	20230925	195900	288115790	1966	1966	1966	1966	0
12	20230925	195800	288115790	1966	1966	1966	1966	0
13	20230925	195700	288115790	1966	1966	1966	1966	0
14	20230925	195600	288115790	1966	1966	1966	1966	0
15	20230925	195500	288115790	1966	1966	1966	1966	0
16	20230925	195400	288115790	1966	1966	1966	1966	0
17	20230925	195300	288115790	1966	1966	1966	1966	0
18	20230925	195200	288115790	1966	1966	1966	1966	0
19	20230925	195100	288115790	1966	1966	1966	1966	0
20	20230925	195000	288115790	1966	1966	1966	1966	0
21	20230925	194900	288115790	1966	1966	1966	1966	0
22	20230925	194800	288115790	1966	1966	1966	1966	0
23	20230925	194700	288115790	1966	1966	1966	1966	0
24	20230925	194600	288115790	1966	1966	1966	1966	0
25	20230925	194500	288115790	1966	1966	1966	1966	0
26	20230925	194400	288115790	1966	1966	1966	1966	0
27	20230925	194300	288115790	1966	1966	1966	1966	0
28	20230925	194200	288115790	1966	1966	1966	1966	0
29	20230925	194100	288115790	1966	1966	1966	1966	0
30	20230925	194000	288115790	1966	1966	1966	1966	0
31	20230925	193900	288115790	1966	1966	1966	1966	0
32	20230925	193800	288115790	1966	1966	1966	1966	4344
33	20230925	193700	288115790	1966	1966	1966	1966	0
34	20230925	193600	288115790	1966	1966	1966	1966	0
35	20230925	193500	288115790	1966	1966	1966	1966	0
36	20230925	193400	288115790	1966	1966	1966	1966	0
37	20230925	193300	288115790	1966	1966	1966	1966	0
38	20230925	193200	288115790	1966	1966	1966	1966	0
39	20230925	193100	288115790	1966	1966	1966	1966	0
40	20230925	193000	288115790	1966	1966	1966	1966	0
41	20230925	192900	288115790	1966	1966	1966	1966	0
42	20230925	192800	288115790	1966	1966	1966	1966	0
43	20230925	192700	288115790	1966	1966	1966	1966	0
44	20230925	192600	288115790	1966	1966	1966	1966	0
45	20230925	192500	288115790	1966	1966	1966	1966	0
46	20230925	192400	288115790	1966	1966	1966	1966	0
47	20230925	192300	288115790	1966	1966	1966	1966	0
48	20230925	192200	288115790	1966	1966	1966	1966	0
49	20230925	192100	288115790	1966	1966	1966	1966	0
50	20230925	192000	288115790	1966	1966	1966	1966	0
51	20230925	191900	288115790	1966	1966	1966	1966	0
52	20230925	191800	288115790	1966	1966	1966	1966	0
53	20230925	191700	288115790	1966	1966	1966	1966	0
54	20230925	191600	288115790	1966	1966	1966	1966	0
55	20230925	191500	288115790	1966	1966	1966	1966	0
56	20230925	191400	288115790	1966	1966	1966	1966	0
57	20230925	191300	288115790	1966	1966	1966	1966	0
58	20230925	191200	288115790	1966	1966	1966	1966	0
59	20230925	191100	288115790	1966	1966	1966	1966	0
60	20230925	191000	288115790	1966	1966	1966	1966	0
61	20230925	190900	288115790	1966	1966	1966	1966	0
62	20230925	190800	288115790	1966	1966	1966	1966	4344
63	20230925	190700	288115790	1966	1966	1966	1966	0
64	20230925	190600	288115790	1966	1966	1966	1966	0
65	20230925	190500	288115790	1966	1966	1966	1966	0
66	20230925	190400	288115790	1966	1966	1966	1966	0
67	20230925	190300	288115790	1966	1966	1966	1966	0
68	20230925	190200	288115790	1966	1966	1966	1966	0
69	20230925	190100	288115790	1966	1966	1966	1966	0
70	20230925	190000	288115790	1966	1966	1966	1966	0
71	20230925	185900	288115790	1966	1966	1966	1966	0
72	20230925	185800	288115790	1966	1966	1966	1966	0
73	20230925	185700	288115790	1966	1966	1966	1966	0
74	20230925	185600	288115790	1966	1966	1966	1966	0
75	20230925	185500	288115790	1966	1966	1966	1966	0
76	20230925	185400	288115790	1966	1966	1966	1966	0
77	20230925	185300	288115790	1966	1966	1966	1966	0
78	20230925	185200	288115790	1966	1966	1966	1966	0
79	20230925	185100	288115790	1966	1966	1966	1966	0
80	20230925	185000	288115790	1966	1966	1966	1966	0
81	20230925	184900	288115790	1966	1966	1966	1966	0
82	20230925	184800	288115790	1966	1966	1966	1966	0
83	20230925	184700	288115790	1966	1966	1966	1966	0
84	20230925	184600	288115790	1966	1966	1966	1966	0
85	20230925	184500	288115790	1966	1966	1966	1966	0
86	20230925	184400	288115790	1966	1966	1966	1966	0
87	20230925	184300	288115790	1966	1966	1966	1966	0
88	20230925	184200	288115790	1966	1966	1966	1966	0
89	20230925	184100	288115790	1966	1966	1966	1966	0
90	20230925	184000	288115790	1966	1966	1966	1966	0
91	20230925	183900	288115790	1966	1966	1966	1966	0
92	20230925	183800	288115790	1966	1966	1966	1966	4344
93	20230925	183700	288115790	1966	1966	1966	1966	0
94	20230925	183600	288115790	1966	1966	1966	1966	0
95	20230925	183500	288115790	1966	1966	1966	1966	0
96	20230925	183400	288115790	1966	1966	1966	1966	0
97	20230925	183300	288115790	1966	1966	1966	1966	0
98	20230925	183200	288115790	1966	1966	1966	1966	0
99	20230925	183100	288115790	1966	1966	1966	1966	0
100	20230925	183000	288115790	1966	1966	1966	1966	0
101	20230925	182900	288115790	1966	1966	1966	1966	0
102	20230925	182800	288115790	1966	1966	1966	1966	0
103	20230925	182700	288115790	1966	1966	1966	1966	0
104	20230925	182600	288115790	1966	1966	1966	1966	0
105	20230925	182500	288115790	1966	1966	1966	1966	0
106	20230925	182400	288115790	1966	1966	1966	1966	0
107	20230925	182300	288115790	1966	1966	1966	1966	0
108	20230925	182200	288115790	1966	1966	1966	1966	0
109	20230925	182100	288115790	1966	1966	1966	1966	0
110	20230925	182000	288115790	1966	1966	1966	1966	0
111	20230925	181900	288115790	1966	1966	1966	1966	0
112	20230925	181800	288115790	1966	1966	1966	1966	0
113	20230925	181700	288115790	1966	1966	1966	1966	0
114	20230925	181600	288115790	1966	1966	1966	1966	0
115	20230925	181500	288115790	1966	1966	1966	1966	0
116	20230925	181400	288115790	1966	1966	1966	1966	0
117	20230925	181300	288115790	1966	1966	1966	1966	0
118	20230925	181200	288115790	1966	1966	1966	1966	0
119	20230925	181100	288115790	1966	1966	1966	1966	0
120	20230925	181000	288115790	1966	1966	1966	1966	0
121	20230925	180900	288115790	1966	1966	1966	1966	0
122	20230925	180800	288115790	1966	1966	1966	1966	4344
123	20230925	180700	288115790	1966	1966	1966	1966	0
124	20230925	180600	288115790	1966	1966	1966	1966	0
125	20230925	180500	288115790	1966	1966	1966	1966	0
126	20230925	180400	288115790	1966	1966	1966	1966	0
127	20230925	180300	288115790	1966	1966	1966	1966	0
128	20230925	180200	288115790	1966	1966	1966	1966	0
129	20230925	180100	288115790	1966	1966	1966	1966	0
130	20230925	180000	288115790	1966	1966	1966	1966	0
131	20230925	175900	288115790	1966	1966	1966	1966	0
132	20230925	175800	288115790	1966	1966	1966	1966	0
133	20230925	175700	288115790	1966	1966	1966	1966	0
134	20230925	175600	288115790	1966	1966	1966	1966	0
135	20230925	175500	288115790	1966	1966	1966	1966	0
136	20230925	175400	288115790	1966	1966	1966	1966	0
137	20230925	175300	288115790	1966	1966	1966	1966	0
138	20230925	175200	288115790	1966	1966	1966	1966	0
139	20230925	175100	288115790	1966	1966	1966	1966	0
140	20230925	175000	288115790	1966	1966	1966	1966	0
141	20230925	174900	288115790	1966	1966	1966	1966	0
142	20230925	174800	288115790	1966	1966	1966	1966	0
143	20230925	174700	288115790	1966	1966	1966	1966	0
144	20230925	174600	288115790	1966	1966	1966	1966	0
145	20230925	174500	288115790	1966	1966	1966	1966	0
146	20230925	174400	288115790	1966	1966	1966	1966	0
147	20230925	174300	288115790	1966	1966	1966	1966	0
148	20230925	174200	288115790	1966	1966	1966	1966	0
149	20230925	174100	288115790	1966	1966	1966	1966	0
150	20230925	174000	288115790	1966	1966	1966	1966	0
151	20230925	173900	288115790	1966	1966	1966	1966	0
152	20230925	173800	288115790	1966	1966	1966	1966	4344
153	20230925	173700	288115790	1966	1966	1966	1966	0
154	20230925	173600	288115790	1966	1966	1966	1966	0
155	20230925	173500	288115790	1966	1966	1966	1966	0
156	20230925	173400	288115790	1966	1966	1966	1966	0
157	20230925	173300	288115790	1966	1966	1966	1966	0
158	20230925	173200	288115790	1966	1966	1966	1966	0
159	20230925	173100	288115790	1966	1966	1966	1966	0
160	20230925	173000	288115790	1966	1966	1966	1966	0
161	20230925	172900	288115790	1966	1966	1966	1966	0
162	20230925	172800	288115790	1966	1966	1966	1966	0
163	20230925	172700	288115790	1966	1966	1966	1966	0
164	20230925	172600	288115790	1966	1966	1966	1966	0
165	20230925	172500	288115790	1966	1966	1966	1966	0
166	20230925	172400	288115790	1966	1966	1966	1966	0
167	20230925	172300	288115790	1966	1966	1966	1966	0
168	20230925	172200	288115790	1966	1966	1966	1966	0
169	20230925	172100	288115790	1966	1966	1966	1966	0
170	20230925	172000	288115790	1966	1966	1966	1966	0
171	20230925	171900	288115790	1966	1966	1966	1966	0
172	20230925	171800	288115790	1966	1966	1966	1966	0
173	20230925	171700	288115790	1966	1966	1966	1966	0
174	20230925	171600	288115790	1966	1966	1966	1966	0
175	20230925	171500	288115790	1966	1966	1966	1966	0
176	20230925	171400	288115790	1966	1966	1966	1966	0
177	20230925	171300	288115790	1966	1966	1966	1966	0
178	20230925	171200	288115790	1966	1966	1966	1966	0
179	20230925	171100	288115790	1966	1966	1966	1966	0
180	20230925	171000	288115790	1966	1966	1966	1966	0
181	20230925	170900	288115790	1966	1966	1966	1966	0
182	20230925	170800	288115790	1966	1966	1966	1966	4344
183	20230925	170700	288115790	1966	1966	1966	1966	0
184	20230925	170600	288115790	1966	1966	1966	1966	0
185	20230925	170500	288115790	1966	1966	1966	1966	0
186	20230925	170400	288115790	1966	1966	1966	1966	0
187	20230925	170300	288115790	1966	1966	1966	1966	0
188	20230925	170200	288115790	1966	1966	1966	1966	0
189	20230925	170100	288115790	1966	1966	1966	1966	0
190	20230925	170000	288115790	1966	1966	1966	1966	0
191	20230925	165900	288115790	1966	1966	1966	1966	0
192	20230925	165800	288115790	1966	1966	1966	1966	0
193	20230925	165700	288115790	1966	1966	1966	1966	0
194	20230925	165600	288115790	1966	1966	1966	1966	0
195	20230925	165500	288115790	1966	1966	1966	1966	0
196	20230925	165400	288115790	1966	1966	1966	1966	0
197	20230925	165300	288115790	1966	1966	1966	1966	0
198	20230925	165200	288115790	1966	1966	1966	1966	0
199	20230925	165100	288115790	1966	1966	1966	1966	0
200	20230925	165000	288115790	1966	1966	1966	1966	0
201	20230925	164900	288115790	1966	1966	1966	1966	0
202	20230925	164800	288115790	1966	1966	1966	1966	0
203	20230925	164700	288115790	1966	1966	1966	1966	0
204	20230925	164600	288115790	1966	1966	1966	1966	0
205	20230925	164500	288115790	1966	1966	1966	1966	0
206	20230925	164400	288115790	1966	1966	1966	1966	0
207	20230925	164300	288115790	1966	1966	1966	1966	0
208	20230925	164200	288115790	1966	1966	1966	1966	0
209	20230925	164100	288115790	1966	1966	1966	1966	0
210	20230925	164000	288115790	1966	1966	1966	1966	0
211	20230925	163900	288115790	1966	1966	1966	1966	0
212	20230925	163800	288115790	1966	1966	1966	1966	4344
213	20230925	163700	288115790	1966	1966	1966	1966	0
214	20230925	163600	288115790	1966	1966	1966	1966	0
215	20230925	163500	288115790	1966	1966	1966	1966	0
216	20230925	163400	288115790	1966	1966	1966	1966	0
217	20230925	163300	288115790	1966	1966	1966	1966	0
218	20230925	163200	288115790	1966	1966	1966	1966	0
219	20230925	163100	288115790	1966	1966	1966	1966	0
220	20230925	163000	288115790	1966	1966	1966	1966	0
221	20230925	162900	288115790	1966	1966	1966	1966	0
222	20230925	162800	288115790	1966	1966	1966	1966	0
223	20230925	162700	288115790	1966	1966	1966	1966	0
224	20230925	162600	288115790	1966	1966	1966	1966	0
225	20230925	162500	288115790	1966	1966	1966	1966	0
226	20230925	162400	288115790	1966	1966	1966	1966	0
227	20230925	162300	288115790	1966	1966	1966	1966	0
228	20230925	162200	288115790	1966	1966	1966	1966	0
229	20230925	162100	288115790	1966	1966	1966	1966	0
230	20230925	162000	288115790	1966	1966	1966	1966	0
231	20230925	161900	288115790	1966	1966	1966	1966	0
232	20230925	161800	288115790	1966	1966	1966	1966	0
233	20230925	161700	288115790	1966	1966	1966	1966	0
234	20230925	161600	288115790	1966	1966	1966	1966	0
235	20230925	161500	288115790	1966	1966	1966	1966	0
236	20230925	161400	288115790	1966	1966	1966	1966	0
237	20230925	161300	288115790	1966	1966	1966	1966	0
238	20230925	161200	288115790	1966	1966	1966	1966	0
239	20230925	161100	288115790	1966	1966	1966	1966	0
240	20230925	161000	288115790	1966	1966	1966	1966	0
241	20230925	160900	288115790	1966	1966	1966	1966	0
242	20230925	160800	288115790	1966	1966	1966	1966	4344
243	20230925	160700	288115790	1966	1966	1966	1966	0
244	20230925	160600	288115790	1966	1966	1966	1966	0
245	20230925	160500	288115790	1966	1966	1966	1966	0
246	20230925	160400	288115790	1966	1966	1966	1966	0
247	20230925	160300	288115790	1966	1966	1966	1966	0
248	20230925	160200	288115790	1966	1966	1966	1966	0
249	20230925	160100	288115790	1966	1966	1966	1966	0
250	20230925	160000	288115790	1966	1966	1966	1966	0
251	20230925	155900	288115790	1966	1966	1966	1966	0
252	20230925	155800	288115790	1966	1966	1966	1966	0
253	20230925	155700	288115790	1966	1966	1966	1966	0
254	20230925	155600	288115790	1966	1966	1966	1966	0
255	20230925	155500	288115790	1966	1966	1966	1966	0
256	20230925	155400	288115790	1966	1966	1966	1966	0
257	20230925	155300	288115790	1966	1966	1966	1966	0
258	20230925	155200	288115790	1966	1966	1966	1966	0
259	20230925	155100	288115790	1966	1966	1966	1966	0
260	20230925	155000	288115790	1966	1966	1966	1966	0
261	20230925	154900	288115790	1966	1966	1966	1966	0
262	20230925	154800	288115790	1966	1966	1966	1966	0
263	20230925	154700	288115790	1966	1966	1966	1966	0
264	20230925	154600	288115790	1966	1966	1966	1966	0
265	20230925	154500	288115790	1966	1966	1966	1966	0
266	20230925	154400	288115790	1966	1966	1966	1966	0
267	20230925	154300	288115790	1966	1966	1966	1966	0
268	20230925	154200	288115790	1966	1966	1966	1966	0
269	20230925	154100	288115790	1966	1966	1966	1966	0
270	20230925	154000	288115790	1966	1966	1966	1966	0
271	20230925	153900	288115790	1966	1966	1966	1966	0
272	20230925	153800	288115790	1966	1966	1966	1966	4344
273	20230925	153700	288115790	1966	1966	1966	1966	0
274	20230925	153600	288115790	1966	1966	1966	1966	0
275	20230925	153500	288115790	1966	1966	1966	1966	0
276	20230925	153400	288115790	1966	1966	1966	1966	0
277	20230925	153300	288115790	1966	1966	1966	1966	0
278	20230925	153200	288115790	1966	1966	1966	1966	0
279	20230925	153100	288115790	1966	1966	1966	1966	0
280	20230925	153000	288115790	1966	1966	1966	1966	4344
281	20230925	152900	279575486	1981	1981	1981	1981	0
282	20230925	152800	279575486	1981	1981	1981	1981	0
283	20230925	152700	279575486	1981	1981	1981	1981	0
284	20230925	152600	279575486	1981	1981	1981	1981	0
285	20230925	152500	279575486	1981	1981	1981	1981	0
286	20230925	152400	279575486	1981	1981	1981	1981	0
287	20230925	152300	279575486	1981	1981	1981	1981	0
288	20230925	152200	279575486	1981	1981	1981	1981	0
289	20230925	152100	279575486	1981	1981	1981	1981	0
290	20230925	152000	279575486	1981	1981	1981	1981	0
291	20230925	151900	279575486	1981	1980	1981	1972	248
292	20230925	151800	279085268	1980	1981	1981	1980	166
293	20230925	151700	278756587	1982	1978	1982	1969	1356
294	20230925	151600	276086481	1979	1969	1979	1969	50
295	20230925	151500	275988011	1980	1981	1981	1980	101
296	20230925	151400	275787931	1982	1969	1982	1968	1119
297	20230925	151300	273585251	1982	1970	1982	1969	1228
298	20230925	151200	271166426	1982	1982	1982	1982	1
299	20230925	151100	271164444	1982	1982	1982	1982	2
300	20230925	151000	271160480	1971	1982	1982	1970	1322
301	20230925	150900	268554887	1982	1975	1982	1971	298
302	20230925	150800	267967308	1980	1980	1980	1980	1
303	20230925	150700	267965328	1980	1977	1980	1976	4
304	20230925	150600	267957415	1982	1982	1982	1982	1
305	20230925	150500	267955433	1982	1981	1982	1978	75
306	20230925	150400	267807073	1982	1982	1982	1982	3
307	20230925	150300	267801127	1985	1985	1985	1985	1
308	20230925	150200	267799142	1986	1986	1986	1986	1
309	20230925	150100	267797156	1986	1985	1986	1982	6
310	20230925	150000	267785250	1986	1988	1988	1986	72
311	20230925	145900	267642254	1988	1988	1988	1987	3
312	20230925	145800	267636291	1989	1989	1989	1989	43
313	20230925	145700	267550764	1988	1988	1988	1988	1
314	20230925	145600	267548776	1989	1989	1989	1989	1
315	20230925	145500	267546787	1989	1989	1989	1989	11
316	20230925	145400	267524908	1989	1989	1989	1989	2
317	20230925	145300	267520930	1989	1989	1989	1989	1
318	20230925	145200	267518941	1989	1989	1989	1989	1
319	20230925	145100	267516952	1989	1989	1989	1978	83
320	20230925	145000	267352607	1989	1990	1990	1989	6
321	20230925	144900	267340672	1990	1990	1990	1990	1
322	20230925	144800	267338682	1990	1990	1990	1990	2
323	20230925	144700	267334702	1990	1990	1990	1990	1
324	20230925	144600	267332712	1990	1990	1990	1990	77
325	20230925	144500	267179482	1990	1990	1990	1990	2
326	20230925	144400	267175502	1990	1990	1990	1990	1
327	20230925	144300	267173512	1990	1978	1990	1978	10336
328	20230925	144200	246719685	1973	1970	1973	1970	720
329	20230925	144100	245300925	1973	1973	1973	1973	1
330	20230925	144000	245298952	1974	1974	1974	1974	1
331	20230925	143900	245296978	1976	1976	1976	1976	2
332	20230925	143800	245293026	1978	1978	1978	1978	1
333	20230925	143700	245291048	1978	1970	1978	1970	6
334	20230925	143600	245279220	1978	1975	1978	1975	302
335	20230925	143500	244682764	1978	1978	1978	1978	1
336	20230925	143400	244680786	1978	1978	1978	1978	1
337	20230925	143300	244678808	1978	1978	1978	1978	1
338	20230925	143200	244676830	1978	1972	1978	1969	1662
339	20230925	143100	241403410	1978	1978	1978	1978	1
340	20230925	143000	241401432	1978	1978	1978	1978	1
341	20230925	142900	241399454	1978	1978	1978	1978	7
342	20230925	142800	241385608	1978	1978	1978	1978	43
343	20230925	142700	241300554	1978	1978	1978	1978	1
344	20230925	142600	241298576	1978	1975	1978	1975	23
345	20230925	142500	241253145	1978	1978	1978	1978	1
346	20230925	142400	241251167	1978	1978	1978	1978	1
347	20230925	142300	241249189	1978	1978	1978	1978	2
348	20230925	142200	241245233	1978	1978	1978	1978	1
349	20230925	142100	241243255	1978	1978	1978	1978	1
350	20230925	142000	241241277	1978	1978	1978	1978	2
351	20230925	141900	241237321	1978	1978	1978	1978	1
352	20230925	141800	241235343	1978	1978	1978	1978	1
353	20230925	141700	241233365	1978	1978	1978	1978	2
354	20230925	141600	241229409	1972	1978	1978	1972	424
355	20230925	141500	240393275	1978	1978	1978	1978	101
356	20230925	141400	240193497	1979	1973	1979	1973	604
357	20230925	141300	239001793	1979	1979	1979	1979	1
358	20230925	141200	238999814	1979	1979	1979	1979	1
359	20230925	141100	238997835	1979	1979	1979	1979	1
360	20230925	141000	238995856	1979	1979	1979	1979	2
361	20230925	140900	238991898	1979	1979	1979	1979	16
362	20230925	140800	238960234	1979	1972	1979	1972	100
363	20230925	140700	238763027	1979	1979	1979	1979	2
364	20230925	140600	238759069	1979	1979	1979	1979	1
365	20230925	140500	238757090	1979	1979	1979	1979	1
366	20230925	140400	238755111	1979	1979	1979	1979	2
367	20230925	140300	238751153	1979	1979	1979	1979	1
368	20230925	140200	238749174	1979	1979	1979	1979	21
369	20230925	140100	238707615	1979	1979	1979	1979	302
370	20230925	140000	238109957	1979	1972	1979	1972	4
371	20230925	135900	238102062	1972	1979	1979	1972	561
372	20230925	135800	236995213	1980	1979	1980	1979	44
373	20230925	135700	236908135	1979	1979	1979	1979	1
374	20230925	135600	236906156	1972	1980	1980	1972	461
375	20230925	135500	235995616	1980	1978	1980	1978	1002
376	20230925	135400	234012112	1978	1978	1978	1978	1
377	20230925	135300	234010134	1978	1978	1978	1978	1
378	20230925	135200	234008156	1978	1978	1978	1978	2
379	20230925	135100	234004200	1978	1978	1978	1978	1
380	20230925	135000	234002222	1978	1978	1978	1978	1
381	20230925	134900	234000244	1978	1978	1978	1978	1
382	20230925	134800	233998266	1978	1978	1978	1978	2
383	20230925	134700	233994310	1978	1978	1978	1978	1
384	20230925	134600	233992332	1978	1978	1978	1978	1
385	20230925	134500	233990354	1978	1978	1978	1978	2
386	20230925	134400	233986398	1978	1978	1978	1978	1
387	20230925	134300	233984420	1978	1979	1979	1969	633
388	20230925	134200	232737172	1979	1979	1979	1979	2
389	20230925	134100	232733214	1979	1979	1979	1979	1
390	20230925	134000	232731235	1979	1979	1979	1979	1
391	20230925	133900	232729256	1979	1979	1979	1979	2
392	20230925	133800	232725298	1979	1979	1979	1979	1
393	20230925	133700	232723319	1979	1979	1979	1979	1
394	20230925	133600	232721340	1979	1979	1979	1979	2
395	20230925	133500	232717382	1979	1979	1979	1979	1
396	20230925	133400	232715403	1979	1979	1979	1979	1
397	20230925	133300	232713424	1978	1978	1978	1978	52
398	20230925	133200	232610568	1978	1978	1978	1978	1
399	20230925	133100	232608590	1972	1978	1978	1972	812
400	20230925	133000	231007320	1978	1978	1978	1978	2
401	20230925	132900	231003364	1978	1978	1978	1978	1
402	20230925	132800	231001386	1978	1978	1978	1978	51
403	20230925	132700	230900508	1978	1973	1978	1973	15
404	20230925	132600	230870908	1978	1978	1978	1978	2
405	20230925	132500	230866952	1978	1978	1978	1978	1
406	20230925	132400	230864974	1978	1978	1978	1978	1
407	20230925	132300	230862996	1978	1978	1978	1978	2
408	20230925	132200	230859040	1978	1978	1978	1978	1
409	20230925	132100	230857062	1978	1978	1978	1978	1
410	20230925	132000	230855084	1978	1972	1978	1972	401
411	20230925	131900	230064300	1972	1972	1972	1972	1
412	20230925	131800	230062328	1973	1973	1973	1973	1
413	20230925	131700	230060355	1975	1975	1975	1975	2
414	20230925	131600	230056405	1975	1975	1975	1975	1
415	20230925	131500	230054430	1975	1975	1975	1975	1
416	20230925	131400	230052455	1976	1971	1976	1963	2262
417	20230925	131300	225602742	1977	1977	1977	1977	47
418	20230925	131200	225509823	1977	1977	1977	1977	1
419	20230925	131100	225507846	1977	1977	1977	1977	2
420	20230925	131000	225503892	1977	1977	1977	1977	91
421	20230925	130900	225323985	1977	1977	1977	1977	1
422	20230925	130800	225322008	1977	1977	1977	1977	2
423	20230925	130700	225318054	1977	1972	1977	1972	14
424	20230925	130600	225290441	1979	1979	1979	1979	1
425	20230925	130500	225288462	1979	1979	1979	1979	3
426	20230925	130400	225282525	1980	1980	1980	1980	36
427	20230925	130300	225211245	1980	1980	1980	1980	1
428	20230925	130200	225209265	1980	1980	1980	1980	2
429	20230925	130100	225205305	1980	1976	1980	1976	62
430	20230925	130000	225082785	1980	1976	1980	1976	1301
431	20230925	125900	222512005	1981	1978	1981	1976	751
432	20230925	125800	221027131	1982	1982	1982	1982	93
433	20230925	125700	220842805	1982	1982	1982	1982	6
434	20230925	125600	220830913	1982	1982	1982	1982	1
435	20230925	125500	220828931	1982	1982	1982	1982	2
436	20230925	125400	220824967	1982	1977	1982	1977	20
437	20230925	125300	220785422	1977	1984	1984	1977	324
438	20230925	125200	220143304	1989	1989	1989	1989	2
439	20230925	125100	220139326	1989	1989	1989	1989	1
440	20230925	125000	220137337	1989	1985	1989	1985	669
441	20230925	124900	218809364	1990	1990	1990	1990	2
442	20230925	124800	218805384	1985	1985	1985	1985	1140
443	20230925	124700	216542484	1985	1985	1985	1985	2
444	20230925	124600	216538514	1985	1985	1985	1985	2
445	20230925	124500	216534544	1985	1985	1985	1985	1
446	20230925	124400	216532559	1984	1984	1984	1984	292
447	20230925	124300	215953231	1985	1985	1985	1985	1
448	20230925	124200	215951246	1985	1985	1985	1985	2
449	20230925	124100	215947276	1986	1986	1986	1986	2
450	20230925	124000	215943304	1986	1986	1986	1986	2
451	20230925	123900	215939332	1986	1976	1986	1976	12
452	20230925	123800	215915600	1976	1988	1988	1976	403
453	20230925	123700	215118982	1988	1988	1988	1988	1
454	20230925	123600	215116994	1988	1988	1988	1988	2
455	20230925	123500	215113018	1988	1988	1988	1988	1
456	20230925	123400	215111030	1988	1988	1988	1988	1
457	20230925	123300	215109042	1988	1988	1988	1988	2
458	20230925	123200	215105066	1988	1987	1989	1987	199
459	20230925	123100	214709276	1989	1989	1989	1989	1
460	20230925	123000	214707287	1989	1989	1989	1989	2
461	20230925	122900	214703309	1989	1989	1989	1989	1
462	20230925	122800	214701320	1989	1989	1989	1989	1
463	20230925	122700	214699331	1989	1989	1989	1989	2
464	20230925	122600	214695353	1989	1989	1989	1989	1
465	20230925	122500	214693364	1989	1989	1989	1989	2
466	20230925	122400	214689386	1989	1989	1989	1989	2
467	20230925	122300	214685408	1989	1989	1989	1989	1
468	20230925	122200	214683419	1989	1989	1989	1989	1
469	20230925	122100	214681430	1989	1989	1989	1989	1
470	20230925	122000	214679441	1989	1989	1989	1989	2
471	20230925	121900	214675463	1989	1989	1989	1989	1
472	20230925	121800	214673474	1989	1989	1989	1989	1
473	20230925	121700	214671485	1989	1989	1989	1989	2
474	20230925	121600	214667507	1989	1989	1989	1989	1
475	20230925	121500	214665518	1989	1989	1989	1989	1
476	20230925	121400	214663529	1989	1989	1989	1989	2
477	20230925	121300	214659551	1989	1989	1989	1989	1
478	20230925	121200	214657562	1989	1989	1989	1989	1
479	20230925	121100	214655573	1989	1976	1989	1976	12
480	20230925	121000	214631835	1989	1989	1989	1989	1
481	20230925	120900	214629846	1989	1989	1989	1989	1
482	20230925	120800	214627857	1989	1989	1989	1989	2
483	20230925	120700	214623879	1990	1990	1990	1990	1
484	20230925	120600	214621889	1992	1992	1992	1992	1
485	20230925	120500	214619897	1993	1993	1993	1993	2
486	20230925	120400	214615911	1993	1993	1993	1993	1
487	20230925	120300	214613918	1994	1994	1994	1994	1
488	20230925	120200	214611924	1994	1994	1994	1994	2
489	20230925	120100	214607936	1981	1981	1981	1981	2054
490	20230925	120000	210538962	1978	1979	1980	1978	2397
491	20230925	115900	205795214	1979	1979	1979	1979	2
492	20230925	115800	205791256	1979	1973	1979	1973	54
493	20230925	115700	205684708	1981	1981	1981	1981	1
494	20230925	115600	205682727	1983	1984	1984	1977	112
495	20230925	115500	205460597	1985	1977	1985	1977	14
496	20230925	115400	205432903	1977	1991	1991	1977	164
497	20230925	115300	205108563	1991	1984	1991	1983	186
498	20230925	115200	204739422	1984	1983	1984	1983	2
499	20230925	115100	204735455	1983	1983	1983	1983	1
500	20230925	115000	204733472	1983	1983	1983	1983	1
501	20230925	114900	204731489	1986	1986	1986	1986	2
502	20230925	114800	204727517	1988	1989	1990	1988	101
503	20230925	114700	204526624	1990	1989	1991	1989	305
504	20230925	114600	203919755	1989	1989	1989	1989	2
505	20230925	114500	203915777	1991	1991	1991	1991	1
506	20230925	114400	203913786	1995	1984	1996	1984	501
507	20230925	114300	202917483	1984	1984	1984	1984	2
508	20230925	114200	202913515	1986	1977	1986	1977	38
509	20230925	114100	202838380	1977	1990	1998	1977	1501
510	20230925	114000	199855101	1990	1977	1990	1977	3
511	20230925	113900	199849144	1991	1991	1991	1991	1
512	20230925	113800	199847153	1991	1991	1991	1991	1
513	20230925	113700	199845162	1991	1991	1991	1991	2
514	20230925	113600	199841180	1990	1990	1990	1990	1
515	20230925	113500	199839190	1990	1990	1990	1990	1
516	20230925	113400	199837200	1990	1990	1990	1990	1
517	20230925	113300	199835210	1990	1990	1990	1990	2
518	20230925	113200	199831230	1990	1990	1990	1990	1
519	20230925	113100	199829240	1990	1990	1990	1990	1
520	20230925	113000	199827250	1990	1990	1990	1990	2
521	20230925	112900	199823270	1990	1990	1990	1990	1
522	20230925	112800	199821280	1993	1993	1993	1993	1
523	20230925	112700	199819287	1995	1995	1995	1995	2
524	20230925	112600	199815297	1998	1979	1998	1978	207
525	20230925	112500	199405759	1979	1981	2000	1979	3001
526	20230925	112400	193424498	1982	1978	1982	1977	2552
527	20230925	112300	188369675	1980	1976	1980	1975	436
528	20230925	112200	187506862	1979	1969	1979	1968	1056
529	20230925	112100	185419038	1970	1960	1970	1960	402
530	20230925	112000	184628603	1964	1960	1964	1952	904
531	20230925	111900	182861858	1967	1967	1967	1967	1
532	20230925	111800	182859891	1967	1966	1967	1965	21
533	20230925	111700	182818605	1966	1966	1966	1966	1
534	20230925	111600	182816639	1964	1967	1967	1964	501
535	20230925	111500	181832672	1967	1967	1967	1967	2
536	20230925	111400	181828738	1968	1968	1968	1968	1
537	20230925	111300	181826770	1970	1970	1970	1970	1
538	20230925	111200	181824800	1971	1964	1971	1963	2771
539	20230925	111100	176368788	1965	1961	1967	1961	1002
540	20230925	111000	174401880	1963	1963	1963	1963	1
541	20230925	110900	174399917	1965	1948	1965	1947	1201
542	20230925	110800	172050245	1950	1950	1950	1950	4
543	20230925	110700	172042445	1950	1949	1950	1949	11
544	20230925	110600	172021005	1949	1949	1949	1949	1
545	20230925	110500	172019056	1949	1949	1949	1949	2
546	20230925	110400	172015158	1949	1949	1949	1949	14
547	20230925	110300	171987872	1949	1949	1949	1949	1
548	20230925	110200	171985923	1949	1949	1949	1949	2
549	20230925	110100	171982025	1946	1948	1950	1945	997
550	20230925	110000	170039731	1950	1948	1950	1933	7164
551	20230925	105900	156138811	1952	1952	1952	1952	2
552	20230925	105800	156134907	1950	1952	1953	1950	240
553	20230925	105700	155666892	1952	1952	1953	1952	26
554	20230925	105600	155616139	1954	1954	1954	1954	56
555	20230925	105500	155506715	1954	1947	1954	1947	83
556	20230925	105400	155345107	1948	1950	1956	1948	943
557	20230925	105300	153507723	1956	1956	1956	1956	2002
558	20230925	105200	149591811	1956	1950	1956	1950	599
559	20230925	105100	148423755	1956	1956	1956	1950	970
560	20230925	105000	146532040	1956	1955	1956	1951	330
561	20230925	104900	145888102	1957	1956	1957	1951	236
562	20230925	104800	145427496	1956	1957	1957	1956	2
563	20230925	104700	145423583	1957	1958	1958	1957	695
564	20230925	104600	144063467	1958	1958	1958	1958	2
565	20230925	104500	144059551	1958	1958	1958	1958	301
566	20230925	104400	143470193	1969	1965	1969	1965	789
567	20230925	104300	141919489	1966	1966	1966	1966	45
568	20230925	104200	141831019	1967	1967	1967	1967	26
569	20230925	104100	141779877	1967	1968	1968	1967	2
570	20230925	104000	141775942	1968	1959	1968	1959	27
571	20230925	103900	141722872	1959	1957	1959	1957	51
572	20230925	103800	141623063	1957	1957	1957	1957	32
573	20230925	103700	141560439	1959	1959	1959	1959	2
574	20230925	103600	141556521	1959	1953	1959	1953	888
575	20230925	103500	139820423	1953	1953	1953	1953	1
576	20230925	103400	139818470	1953	1953	1953	1947	52
577	20230925	103300	139717184	1953	1953	1953	1953	11
578	20230925	103200	139695701	1953	1953	1953	1947	91
579	20230925	103100	139518458	1953	1953	1953	1953	2
580	20230925	103000	139514552	1955	1948	1955	1948	101
581	20230925	102900	139317797	1947	1944	1947	1944	875
582	20230925	102800	137616530	1943	1941	1943	1938	2186
583	20230925	102700	133375512	1940	1940	1947	1940	2302
584	20230925	102600	128909618	1947	1945	1947	1938	598
585	20230925	102500	127750210	1948	1949	1949	1940	416
586	20230925	102400	126942188	1949	1940	1949	1940	502
587	20230925	102300	125968290	1940	1951	1951	1940	502
588	20230925	102200	124993100	1951	1954	1954	1951	52
589	20230925	102100	124891495	1945	1946	1954	1945	1000
590	20230925	102000	122946409	1954	1947	1954	1947	215
591	20230925	101900	122527797	1955	1955	1955	1955	1
592	20230925	101800	122525842	1955	1950	1955	1947	307
593	20230925	101700	121926724	1954	1954	1954	1954	3
594	20230925	101600	121920862	1950	1950	1950	1950	51
595	20230925	101500	121821412	1956	1956	1956	1956	2
596	20230925	101400	121817500	1945	1955	1956	1945	2521
597	20230925	101300	116900689	1955	1960	1961	1955	1742
598	20230925	101200	113488633	1961	1968	1968	1961	52
599	20230925	101100	113386647	1968	1960	1968	1960	52
600	20230925	101000	113284719	1961	1958	1961	1958	2701
601	20230925	100900	107993259	1961	1961	1961	1960	3039
602	20230925	100800	102035868	1968	1973	1973	1963	3573
603	20230925	100700	95005736	1981	1981	1981	1981	1
604	20230925	100600	95003755	1981	1975	1981	1975	410
605	20230925	100500	94193999	1975	1987	1987	1975	2411
606	20230925	100400	89426399	1989	1986	1989	1979	11620
607	20230925	100300	66398727	1986	1989	1989	1986	175
608	20230925	100200	66050944	1989	1989	1989	1989	114
609	20230925	100100	65824198	1989	1989	1989	1989	1
610	20230925	100000	65822209	1990	1991	1992	1990	41
611	20230925	095900	65740607	1993	1993	1993	1993	5
612	20230925	095800	65730642	1993	1993	1993	1993	1
613	20230925	095700	65728649	1993	1993	1993	1993	1
614	20230925	095600	65726656	1993	1992	1993	1992	2
615	20230925	095500	65722671	1993	1993	1993	1993	2
616	20230925	095400	65718685	1992	1992	1992	1992	151
617	20230925	095300	65417893	1984	1991	1991	1984	897
618	20230925	095200	63638231	1991	1991	1991	1991	1
619	20230925	095100	63636240	1992	1992	1992	1992	1
620	20230925	095000	63634248	1992	1992	1992	1992	2
621	20230925	094900	63630264	1992	1984	1992	1984	16
622	20230925	094800	63598512	1992	1992	1992	1992	1
623	20230925	094700	63596520	1992	1992	1992	1992	2
624	20230925	094600	63592536	1992	1992	1992	1983	1006
625	20230925	094500	61597584	1983	1990	1993	1983	753
626	20230925	094400	60104275	1993	1993	1993	1993	11
627	20230925	094300	60082352	1993	1993	1993	1993	2
628	20230925	094200	60078366	1993	1993	1993	1993	2
629	20230925	094100	60074380	1993	1993	1993	1993	1
630	20230925	094000	60072387	1993	1995	1995	1984	603
631	20230925	093900	58875959	1984	1985	1995	1984	936
632	20230925	093800	57018914	1995	2000	2000	1994	94
633	20230925	093700	56831159	2015	2015	2015	2015	2
634	20230925	093600	56827129	2000	2000	2000	2000	1528
635	20230925	093500	53771129	2015	2015	2015	2015	2
636	20230925	093400	53767099	2025	2025	2025	2025	0
637	20230925	093300	53767099	2025	1998	2025	1998	1094
638	20230925	093200	51565619	1999	2000	2000	1994	101
639	20230925	093100	51364208	1994	1989	1994	1989	3559
640	20230925	093000	44280342	1990	1983	1990	1983	1002
641	20230925	092900	42286478	1989	1989	1989	1989	1
642	20230925	092800	42284489	1983	1987	1989	1983	303
643	20230925	092700	41682513	1987	1990	1990	1987	1064
644	20230925	092600	39565339	1990	1990	1990	1982	2007
645	20230925	092500	35586449	1990	1990	1990	1990	2
646	20230925	092400	35582469	1990	1982	1990	1982	21
647	20230925	092300	35540839	1982	1984	1994	1982	216
648	20230925	092200	35112577	1995	1990	1995	1984	3846
649	20230925	092100	27478321	1990	1997	1997	1990	1135
650	20230925	092000	25215626	2000	2005	2005	1998	728
651	20230925	091900	23759082	2005	2005	2005	2005	0
652	20230925	091800	23759082	2005	2005	2005	2005	1
653	20230925	091700	23757077	2005	2005	2005	2005	5
654	20230925	091600	23747052	2000	2000	2000	2000	30
655	20230925	091500	23687052	2005	2005	2005	2005	1075
656	20230925	091400	21531677	2005	2005	2005	2005	0
657	20230925	091300	21531677	2005	2005	2005	2005	0
658	20230925	091200	21531677	2005	2005	2005	2005	2000
659	20230925	091100	17521677	2010	2020	2020	2010	2251
660	20230925	091000	12974807	2020	2025	2030	2020	640
661	20230925	090900	11681257	2030	2025	2030	2025	50
662	20230925	090800	11579857	2030	2025	2030	2020	340
663	20230925	090700	10891657	2020	2020	2020	2020	37
664	20230925	090600	10816917	2020	2020	2020	2020	100
665	20230925	090500	10614917	2020	2020	2020	2020	10
666	20230925	090400	10594717	1999	1999	1999	1999	1519
667	20230925	090300	7558236	2000	2000	2000	2000	623
668	20230925	090200	6312236	2000	2000	2000	1999	177
669	20230925	090100	5958238	2000	2000	2010	1999	1067
670	20230925	090000	3824000	2000	2000	2000	2000	1912