KissMeData/154040/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200700	124100579	1977	1977	1977	1977	470
3	20230926	200600	124100579	1977	1977	1977	1977	0
4	20230926	200500	124100579	1977	1977	1977	1977	0
5	20230926	200400	124100579	1977	1977	1977	1977	0
6	20230926	200300	124100579	1977	1977	1977	1977	0
7	20230926	200200	124100579	1977	1977	1977	1977	0
8	20230926	200100	124100579	1977	1977	1977	1977	0
9	20230926	200000	124100579	1977	1977	1977	1977	0
10	20230926	195900	124100579	1977	1977	1977	1977	0
11	20230926	195800	124100579	1977	1977	1977	1977	0
12	20230926	195700	124100579	1977	1977	1977	1977	0
13	20230926	195600	124100579	1977	1977	1977	1977	0
14	20230926	195500	124100579	1977	1977	1977	1977	0
15	20230926	195400	124100579	1977	1977	1977	1977	0
16	20230926	195300	124100579	1977	1977	1977	1977	0
17	20230926	195200	124100579	1977	1977	1977	1977	0
18	20230926	195100	124100579	1977	1977	1977	1977	0
19	20230926	195000	124100579	1977	1977	1977	1977	0
20	20230926	194900	124100579	1977	1977	1977	1977	0
21	20230926	194800	124100579	1977	1977	1977	1977	0
22	20230926	194700	124100579	1977	1977	1977	1977	0
23	20230926	194600	124100579	1977	1977	1977	1977	0
24	20230926	194500	124100579	1977	1977	1977	1977	0
25	20230926	194400	124100579	1977	1977	1977	1977	0
26	20230926	194300	124100579	1977	1977	1977	1977	0
27	20230926	194200	124100579	1977	1977	1977	1977	0
28	20230926	194100	124100579	1977	1977	1977	1977	0
29	20230926	194000	124100579	1977	1977	1977	1977	0
30	20230926	193900	124100579	1977	1977	1977	1977	0
31	20230926	193800	124100579	1977	1977	1977	1977	0
32	20230926	193700	124100579	1977	1977	1977	1977	470
33	20230926	193600	124100579	1977	1977	1977	1977	0
34	20230926	193500	124100579	1977	1977	1977	1977	0
35	20230926	193400	124100579	1977	1977	1977	1977	0
36	20230926	193300	124100579	1977	1977	1977	1977	0
37	20230926	193200	124100579	1977	1977	1977	1977	0
38	20230926	193100	124100579	1977	1977	1977	1977	0
39	20230926	193000	124100579	1977	1977	1977	1977	0
40	20230926	192900	124100579	1977	1977	1977	1977	0
41	20230926	192800	124100579	1977	1977	1977	1977	0
42	20230926	192700	124100579	1977	1977	1977	1977	0
43	20230926	192600	124100579	1977	1977	1977	1977	0
44	20230926	192500	124100579	1977	1977	1977	1977	0
45	20230926	192400	124100579	1977	1977	1977	1977	0
46	20230926	192300	124100579	1977	1977	1977	1977	0
47	20230926	192200	124100579	1977	1977	1977	1977	0
48	20230926	192100	124100579	1977	1977	1977	1977	0
49	20230926	192000	124100579	1977	1977	1977	1977	0
50	20230926	191900	124100579	1977	1977	1977	1977	0
51	20230926	191800	124100579	1977	1977	1977	1977	0
52	20230926	191700	124100579	1977	1977	1977	1977	0
53	20230926	191600	124100579	1977	1977	1977	1977	0
54	20230926	191500	124100579	1977	1977	1977	1977	0
55	20230926	191400	124100579	1977	1977	1977	1977	0
56	20230926	191300	124100579	1977	1977	1977	1977	0
57	20230926	191200	124100579	1977	1977	1977	1977	0
58	20230926	191100	124100579	1977	1977	1977	1977	0
59	20230926	191000	124100579	1977	1977	1977	1977	0
60	20230926	190900	124100579	1977	1977	1977	1977	0
61	20230926	190800	124100579	1977	1977	1977	1977	0
62	20230926	190700	124100579	1977	1977	1977	1977	470
63	20230926	190600	124100579	1977	1977	1977	1977	0
64	20230926	190500	124100579	1977	1977	1977	1977	0
65	20230926	190400	124100579	1977	1977	1977	1977	0
66	20230926	190300	124100579	1977	1977	1977	1977	0
67	20230926	190200	124100579	1977	1977	1977	1977	0
68	20230926	190100	124100579	1977	1977	1977	1977	0
69	20230926	190000	124100579	1977	1977	1977	1977	0
70	20230926	185900	124100579	1977	1977	1977	1977	0
71	20230926	185800	124100579	1977	1977	1977	1977	0
72	20230926	185700	124100579	1977	1977	1977	1977	0
73	20230926	185600	124100579	1977	1977	1977	1977	0
74	20230926	185500	124100579	1977	1977	1977	1977	0
75	20230926	185400	124100579	1977	1977	1977	1977	0
76	20230926	185300	124100579	1977	1977	1977	1977	0
77	20230926	185200	124100579	1977	1977	1977	1977	0
78	20230926	185100	124100579	1977	1977	1977	1977	0
79	20230926	185000	124100579	1977	1977	1977	1977	0
80	20230926	184900	124100579	1977	1977	1977	1977	0
81	20230926	184800	124100579	1977	1977	1977	1977	0
82	20230926	184700	124100579	1977	1977	1977	1977	0
83	20230926	184600	124100579	1977	1977	1977	1977	0
84	20230926	184500	124100579	1977	1977	1977	1977	0
85	20230926	184400	124100579	1977	1977	1977	1977	0
86	20230926	184300	124100579	1977	1977	1977	1977	0
87	20230926	184200	124100579	1977	1977	1977	1977	0
88	20230926	184100	124100579	1977	1977	1977	1977	0
89	20230926	184000	124100579	1977	1977	1977	1977	0
90	20230926	183900	124100579	1977	1977	1977	1977	0
91	20230926	183800	124100579	1977	1977	1977	1977	0
92	20230926	183700	124100579	1977	1977	1977	1977	470
93	20230926	183600	124100579	1977	1977	1977	1977	0
94	20230926	183500	124100579	1977	1977	1977	1977	0
95	20230926	183400	124100579	1977	1977	1977	1977	0
96	20230926	183300	124100579	1977	1977	1977	1977	0
97	20230926	183200	124100579	1977	1977	1977	1977	0
98	20230926	183100	124100579	1977	1977	1977	1977	0
99	20230926	183000	124100579	1977	1977	1977	1977	0
100	20230926	182900	124100579	1977	1977	1977	1977	0
101	20230926	182800	124100579	1977	1977	1977	1977	0
102	20230926	182700	124100579	1977	1977	1977	1977	0
103	20230926	182600	124100579	1977	1977	1977	1977	0
104	20230926	182500	124100579	1977	1977	1977	1977	0
105	20230926	182400	124100579	1977	1977	1977	1977	0
106	20230926	182300	124100579	1977	1977	1977	1977	0
107	20230926	182200	124100579	1977	1977	1977	1977	0
108	20230926	182100	124100579	1977	1977	1977	1977	0
109	20230926	182000	124100579	1977	1977	1977	1977	0
110	20230926	181900	124100579	1977	1977	1977	1977	0
111	20230926	181800	124100579	1977	1977	1977	1977	0
112	20230926	181700	124100579	1977	1977	1977	1977	0
113	20230926	181600	124100579	1977	1977	1977	1977	0
114	20230926	181500	124100579	1977	1977	1977	1977	0
115	20230926	181400	124100579	1977	1977	1977	1977	0
116	20230926	181300	124100579	1977	1977	1977	1977	0
117	20230926	181200	124100579	1977	1977	1977	1977	0
118	20230926	181100	124100579	1977	1977	1977	1977	0
119	20230926	181000	124100579	1977	1977	1977	1977	0
120	20230926	180900	124100579	1977	1977	1977	1977	0
121	20230926	180800	124100579	1977	1977	1977	1977	0
122	20230926	180700	124100579	1977	1977	1977	1977	470
123	20230926	180600	124100579	1977	1977	1977	1977	0
124	20230926	180500	124100579	1977	1977	1977	1977	0
125	20230926	180400	124100579	1977	1977	1977	1977	0
126	20230926	180300	124100579	1977	1977	1977	1977	0
127	20230926	180200	124100579	1977	1977	1977	1977	0
128	20230926	180100	124100579	1977	1977	1977	1977	0
129	20230926	180000	124100579	1977	1977	1977	1977	0
130	20230926	175900	124100579	1977	1977	1977	1977	0
131	20230926	175800	124100579	1977	1977	1977	1977	0
132	20230926	175700	124100579	1977	1977	1977	1977	0
133	20230926	175600	124100579	1977	1977	1977	1977	0
134	20230926	175500	124100579	1977	1977	1977	1977	0
135	20230926	175400	124100579	1977	1977	1977	1977	0
136	20230926	175300	124100579	1977	1977	1977	1977	0
137	20230926	175200	124100579	1977	1977	1977	1977	0
138	20230926	175100	124100579	1977	1977	1977	1977	0
139	20230926	175000	124100579	1977	1977	1977	1977	0
140	20230926	174900	124100579	1977	1977	1977	1977	0
141	20230926	174800	124100579	1977	1977	1977	1977	0
142	20230926	174700	124100579	1977	1977	1977	1977	0
143	20230926	174600	124100579	1977	1977	1977	1977	0
144	20230926	174500	124100579	1977	1977	1977	1977	0
145	20230926	174400	124100579	1977	1977	1977	1977	0
146	20230926	174300	124100579	1977	1977	1977	1977	0
147	20230926	174200	124100579	1977	1977	1977	1977	0
148	20230926	174100	124100579	1977	1977	1977	1977	0
149	20230926	174000	124100579	1977	1977	1977	1977	0
150	20230926	173900	124100579	1977	1977	1977	1977	0
151	20230926	173800	124100579	1977	1977	1977	1977	0
152	20230926	173700	124100579	1977	1977	1977	1977	470
153	20230926	173600	124100579	1977	1977	1977	1977	0
154	20230926	173500	124100579	1977	1977	1977	1977	0
155	20230926	173400	124100579	1977	1977	1977	1977	0
156	20230926	173300	124100579	1977	1977	1977	1977	0
157	20230926	173200	124100579	1977	1977	1977	1977	0
158	20230926	173100	124100579	1977	1977	1977	1977	0
159	20230926	173000	124100579	1977	1977	1977	1977	0
160	20230926	172900	124100579	1977	1977	1977	1977	0
161	20230926	172800	124100579	1977	1977	1977	1977	0
162	20230926	172700	124100579	1977	1977	1977	1977	0
163	20230926	172600	124100579	1977	1977	1977	1977	0
164	20230926	172500	124100579	1977	1977	1977	1977	0
165	20230926	172400	124100579	1977	1977	1977	1977	0
166	20230926	172300	124100579	1977	1977	1977	1977	0
167	20230926	172200	124100579	1977	1977	1977	1977	0
168	20230926	172100	124100579	1977	1977	1977	1977	0
169	20230926	172000	124100579	1977	1977	1977	1977	0
170	20230926	171900	124100579	1977	1977	1977	1977	0
171	20230926	171800	124100579	1977	1977	1977	1977	0
172	20230926	171700	124100579	1977	1977	1977	1977	0
173	20230926	171600	124100579	1977	1977	1977	1977	0
174	20230926	171500	124100579	1977	1977	1977	1977	0
175	20230926	171400	124100579	1977	1977	1977	1977	0
176	20230926	171300	124100579	1977	1977	1977	1977	0
177	20230926	171200	124100579	1977	1977	1977	1977	0
178	20230926	171100	124100579	1977	1977	1977	1977	0
179	20230926	171000	124100579	1977	1977	1977	1977	0
180	20230926	170900	124100579	1977	1977	1977	1977	0
181	20230926	170800	124100579	1977	1977	1977	1977	0
182	20230926	170700	124100579	1977	1977	1977	1977	470
183	20230926	170600	124100579	1977	1977	1977	1977	0
184	20230926	170500	124100579	1977	1977	1977	1977	0
185	20230926	170400	124100579	1977	1977	1977	1977	0
186	20230926	170300	124100579	1977	1977	1977	1977	0
187	20230926	170200	124100579	1977	1977	1977	1977	0
188	20230926	170100	124100579	1977	1977	1977	1977	0
189	20230926	170000	124100579	1977	1977	1977	1977	0
190	20230926	165900	124100579	1977	1977	1977	1977	0
191	20230926	165800	124100579	1977	1977	1977	1977	0
192	20230926	165700	124100579	1977	1977	1977	1977	0
193	20230926	165600	124100579	1977	1977	1977	1977	0
194	20230926	165500	124100579	1977	1977	1977	1977	0
195	20230926	165400	124100579	1977	1977	1977	1977	0
196	20230926	165300	124100579	1977	1977	1977	1977	0
197	20230926	165200	124100579	1977	1977	1977	1977	0
198	20230926	165100	124100579	1977	1977	1977	1977	0
199	20230926	165000	124100579	1977	1977	1977	1977	0
200	20230926	164900	124100579	1977	1977	1977	1977	0
201	20230926	164800	124100579	1977	1977	1977	1977	0
202	20230926	164700	124100579	1977	1977	1977	1977	0
203	20230926	164600	124100579	1977	1977	1977	1977	0
204	20230926	164500	124100579	1977	1977	1977	1977	0
205	20230926	164400	124100579	1977	1977	1977	1977	0
206	20230926	164300	124100579	1977	1977	1977	1977	0
207	20230926	164200	124100579	1977	1977	1977	1977	0
208	20230926	164100	124100579	1977	1977	1977	1977	0
209	20230926	164000	124100579	1977	1977	1977	1977	0
210	20230926	163900	124100579	1977	1977	1977	1977	0
211	20230926	163800	124100579	1977	1977	1977	1977	0
212	20230926	163700	124100579	1977	1977	1977	1977	470
213	20230926	163600	124100579	1977	1977	1977	1977	0
214	20230926	163500	124100579	1977	1977	1977	1977	0
215	20230926	163400	124100579	1977	1977	1977	1977	0
216	20230926	163300	124100579	1977	1977	1977	1977	0
217	20230926	163200	124100579	1977	1977	1977	1977	0
218	20230926	163100	124100579	1977	1977	1977	1977	0
219	20230926	163000	124100579	1977	1977	1977	1977	0
220	20230926	162900	124100579	1977	1977	1977	1977	0
221	20230926	162800	124100579	1977	1977	1977	1977	0
222	20230926	162700	124100579	1977	1977	1977	1977	0
223	20230926	162600	124100579	1977	1977	1977	1977	0
224	20230926	162500	124100579	1977	1977	1977	1977	0
225	20230926	162400	124100579	1977	1977	1977	1977	0
226	20230926	162300	124100579	1977	1977	1977	1977	0
227	20230926	162200	124100579	1977	1977	1977	1977	0
228	20230926	162100	124100579	1977	1977	1977	1977	0
229	20230926	162000	124100579	1977	1977	1977	1977	0
230	20230926	161900	124100579	1977	1977	1977	1977	0
231	20230926	161800	124100579	1977	1977	1977	1977	0
232	20230926	161700	124100579	1977	1977	1977	1977	0
233	20230926	161600	124100579	1977	1977	1977	1977	0
234	20230926	161500	124100579	1977	1977	1977	1977	0
235	20230926	161400	124100579	1977	1977	1977	1977	0
236	20230926	161300	124100579	1977	1977	1977	1977	0
237	20230926	161200	124100579	1977	1977	1977	1977	0
238	20230926	161100	124100579	1977	1977	1977	1977	0
239	20230926	161000	124100579	1977	1977	1977	1977	0
240	20230926	160900	124100579	1977	1977	1977	1977	0
241	20230926	160800	124100579	1977	1977	1977	1977	0
242	20230926	160700	124100579	1977	1977	1977	1977	470
243	20230926	160600	124100579	1977	1977	1977	1977	0
244	20230926	160500	124100579	1977	1977	1977	1977	0
245	20230926	160400	124100579	1977	1977	1977	1977	0
246	20230926	160300	124100579	1977	1977	1977	1977	0
247	20230926	160200	124100579	1977	1977	1977	1977	0
248	20230926	160100	124100579	1977	1977	1977	1977	0
249	20230926	160000	124100579	1977	1977	1977	1977	0
250	20230926	155900	124100579	1977	1977	1977	1977	0
251	20230926	155800	124100579	1977	1977	1977	1977	0
252	20230926	155700	124100579	1977	1977	1977	1977	0
253	20230926	155600	124100579	1977	1977	1977	1977	0
254	20230926	155500	124100579	1977	1977	1977	1977	0
255	20230926	155400	124100579	1977	1977	1977	1977	0
256	20230926	155300	124100579	1977	1977	1977	1977	0
257	20230926	155200	124100579	1977	1977	1977	1977	0
258	20230926	155100	124100579	1977	1977	1977	1977	0
259	20230926	155000	124100579	1977	1977	1977	1977	0
260	20230926	154900	124100579	1977	1977	1977	1977	0
261	20230926	154800	124100579	1977	1977	1977	1977	0
262	20230926	154700	124100579	1977	1977	1977	1977	0
263	20230926	154600	124100579	1977	1977	1977	1977	0
264	20230926	154500	124100579	1977	1977	1977	1977	0
265	20230926	154400	124100579	1977	1977	1977	1977	0
266	20230926	154300	124100579	1977	1977	1977	1977	0
267	20230926	154200	124100579	1977	1977	1977	1977	0
268	20230926	154100	124100579	1977	1977	1977	1977	0
269	20230926	154000	124100579	1977	1977	1977	1977	0
270	20230926	153900	124100579	1977	1977	1977	1977	0
271	20230926	153800	124100579	1977	1977	1977	1977	0
272	20230926	153700	124100579	1977	1977	1977	1977	470
273	20230926	153600	124100579	1977	1977	1977	1977	0
274	20230926	153500	124100579	1977	1977	1977	1977	0
275	20230926	153400	124100579	1977	1977	1977	1977	0
276	20230926	153300	124100579	1977	1977	1977	1977	0
277	20230926	153200	124100579	1977	1977	1977	1977	0
278	20230926	153100	124100579	1977	1977	1977	1977	0
279	20230926	153000	124100579	1977	1977	1977	1977	470
280	20230926	152900	123171389	1978	1978	1978	1978	0
281	20230926	152800	123171389	1978	1978	1978	1978	0
282	20230926	152700	123171389	1978	1978	1978	1978	0
283	20230926	152600	123171389	1978	1978	1978	1978	0
284	20230926	152500	123171389	1978	1978	1978	1978	0
285	20230926	152400	123171389	1978	1978	1978	1978	0
286	20230926	152300	123171389	1978	1978	1978	1978	0
287	20230926	152200	123171389	1978	1978	1978	1978	0
288	20230926	152100	123171389	1978	1978	1978	1978	0
289	20230926	152000	123171389	1978	1978	1978	1978	0
290	20230926	151900	123171389	1978	1978	1978	1978	0
291	20230926	151800	123171389	1978	1971	1978	1963	12155
292	20230926	151700	99195204	1971	1971	1971	1971	1
293	20230926	151600	99193233	1963	1963	1963	1963	0
294	20230926	151500	99193233	1963	1963	1963	1963	0
295	20230926	151400	99193233	1963	1963	1963	1963	11
296	20230926	151300	99171640	1963	1963	1963	1963	0
297	20230926	151200	99171640	1963	1963	1963	1963	0
298	20230926	151100	99171640	1963	1963	1963	1963	0
299	20230926	151000	99171640	1963	1963	1963	1963	20
300	20230926	150900	99132380	1972	1972	1972	1972	0
301	20230926	150800	99132380	1972	1972	1972	1972	0
302	20230926	150700	99132380	1972	1972	1972	1972	0
303	20230926	150600	99132380	1972	1972	1972	1972	28
304	20230926	150500	99077164	1963	1964	1964	1963	620
305	20230926	150400	97859999	1964	1964	1964	1964	0
306	20230926	150300	97859999	1964	1964	1964	1964	57
307	20230926	150200	97748051	1964	1965	1965	1964	48
308	20230926	150100	97653769	1974	1974	1974	1974	0
309	20230926	150000	97653769	1974	1974	1974	1974	0
310	20230926	145900	97653769	1974	1974	1974	1974	0
311	20230926	145800	97653769	1974	1974	1974	1974	42
312	20230926	145700	97570861	1967	1967	1967	1967	0
313	20230926	145600	97570861	1967	1967	1967	1967	0
314	20230926	145500	97570861	1967	1967	1967	1967	0
315	20230926	145400	97570861	1967	1967	1967	1967	0
316	20230926	145300	97570861	1967	1967	1967	1967	1
317	20230926	145200	97568894	1964	1964	1964	1964	0
318	20230926	145100	97568894	1964	1964	1964	1964	2084
319	20230926	145000	93475918	1963	1951	1963	1951	926
320	20230926	144900	91658420	1961	1958	1961	1958	781
321	20230926	144800	90128501	1950	1951	1951	1950	800
322	20230926	144700	88568433	1950	1950	1950	1950	0
323	20230926	144600	88568433	1950	1950	1950	1950	0
324	20230926	144500	88568433	1950	1950	1950	1950	80
325	20230926	144400	88412433	1950	1950	1950	1950	920
326	20230926	144300	86618433	1950	1950	1950	1950	0
327	20230926	144200	86618433	1950	1950	1950	1950	0
328	20230926	144100	86618433	1950	1950	1950	1950	0
329	20230926	144000	86618433	1950	1950	1950	1950	24
330	20230926	143900	86571633	1958	1958	1958	1958	0
331	20230926	143800	86571633	1958	1958	1958	1958	0
332	20230926	143700	86571633	1958	1953	1958	1950	468
333	20230926	143600	85658903	1958	1958	1958	1958	0
334	20230926	143500	85658903	1958	1958	1958	1958	30
335	20230926	143400	85600163	1958	1958	1958	1958	10
336	20230926	143300	85580583	1961	1961	1961	1961	0
337	20230926	143200	85580583	1961	1961	1961	1961	0
338	20230926	143100	85580583	1961	1961	1961	1961	500
339	20230926	143000	84600083	1961	1951	1961	1951	21
340	20230926	142900	84559102	1951	1952	1952	1951	117
341	20230926	142800	84330798	1964	1964	1964	1964	42
342	20230926	142700	84248310	1951	1951	1951	1951	0
343	20230926	142600	84248310	1951	1951	1951	1951	0
344	20230926	142500	84248310	1951	1951	1951	1951	0
345	20230926	142400	84248310	1951	1959	1959	1951	5000
346	20230926	142300	74483613	1957	1957	1957	1957	0
347	20230926	142200	74483613	1957	1957	1957	1957	0
348	20230926	142100	74483613	1957	1957	1957	1957	0
349	20230926	142000	74483613	1957	1957	1957	1957	24
350	20230926	141900	74436645	1967	1967	1967	1967	0
351	20230926	141800	74436645	1967	1967	1967	1967	0
352	20230926	141700	74436645	1967	1965	1967	1965	305
353	20230926	141600	73837107	1965	1965	1965	1965	38
354	20230926	141500	73762437	1959	1959	1959	1959	115
355	20230926	141400	73537152	1959	1959	1959	1959	271
356	20230926	141300	73006263	1959	1959	1959	1959	319
357	20230926	141200	72381342	1959	1959	1959	1959	100
358	20230926	141100	72185442	1959	1955	1959	1950	2716
359	20230926	141000	66876745	1955	1958	1958	1955	2420
360	20230926	140900	62143053	1960	1960	1960	1960	0
361	20230926	140800	62143053	1960	1960	1960	1960	60
362	20230926	140700	62025453	1958	1958	1958	1958	39
363	20230926	140600	61949091	1958	1958	1958	1958	0
364	20230926	140500	61949091	1958	1958	1958	1958	26
365	20230926	140400	61898183	1958	1958	1958	1958	50
366	20230926	140300	61800283	1960	1960	1960	1960	0
367	20230926	140200	61800283	1960	1960	1960	1960	1
368	20230926	140100	61798323	1955	1960	1960	1955	439
369	20230926	140000	60939031	1960	1962	1962	1960	610
370	20230926	135900	59743429	1963	1963	1963	1963	1
371	20230926	135800	59741466	1969	1969	1969	1969	42
372	20230926	135700	59658768	1969	1969	1969	1969	0
373	20230926	135600	59658768	1969	1969	1969	1969	0
374	20230926	135500	59658768	1969	1969	1969	1969	300
375	20230926	135400	59068068	1965	1965	1965	1965	0
376	20230926	135300	59068068	1965	1965	1965	1965	0
377	20230926	135200	59068068	1965	1965	1965	1965	0
378	20230926	135100	59068068	1965	1965	1965	1965	0
379	20230926	135000	59068068	1965	1965	1965	1965	135
380	20230926	134900	58802793	1965	1965	1965	1965	117
381	20230926	134800	58572888	1965	1965	1965	1965	0
382	20230926	134700	58572888	1965	1965	1965	1965	50
383	20230926	134600	58474638	1970	1970	1970	1970	0
384	20230926	134500	58474638	1970	1967	1970	1966	348
385	20230926	134400	57790465	1974	1974	1974	1974	0
386	20230926	134300	57790465	1974	1975	1975	1966	445
387	20230926	134200	56915266	1967	1967	1967	1967	0
388	20230926	134100	56915266	1967	1967	1967	1967	0
389	20230926	134000	56915266	1967	1967	1967	1967	24
390	20230926	133900	56868058	1974	1974	1974	1974	0
391	20230926	133800	56868058	1974	1974	1974	1974	0
392	20230926	133700	56868058	1974	1974	1974	1974	0
393	20230926	133600	56868058	1974	1974	1974	1974	500
394	20230926	133500	55881058	1966	1966	1966	1966	0
395	20230926	133400	55881058	1966	1966	1966	1966	1
396	20230926	133300	55879092	1966	1966	1966	1966	1
397	20230926	133200	55877126	1966	1966	1966	1966	0
398	20230926	133100	55877126	1966	1966	1966	1966	0
399	20230926	133000	55877126	1966	1966	1966	1966	21
400	20230926	132900	55835840	1967	1967	1967	1967	0
401	20230926	132800	55835840	1967	1967	1967	1967	0
402	20230926	132700	55835840	1967	1967	1967	1967	0
403	20230926	132600	55835840	1967	1967	1967	1967	0
404	20230926	132500	55835840	1967	1967	1967	1967	0
405	20230926	132400	55835840	1967	1967	1967	1967	0
406	20230926	132300	55835840	1967	1967	1967	1967	0
407	20230926	132200	55835840	1967	1977	1977	1967	201
408	20230926	132100	55440463	1977	1979	1979	1977	505
409	20230926	132000	54441078	1979	1971	1979	1967	2221
410	20230926	131900	50066191	1972	1972	1972	1972	0
411	20230926	131800	50066191	1972	1972	1972	1972	0
412	20230926	131700	50066191	1972	1972	1972	1972	0
413	20230926	131600	50066191	1972	1972	1972	1972	0
414	20230926	131500	50066191	1972	1972	1972	1972	0
415	20230926	131400	50066191	1972	1972	1972	1972	0
416	20230926	131300	50066191	1972	1972	1972	1972	0
417	20230926	131200	50066191	1972	1972	1972	1972	0
418	20230926	131100	50066191	1972	1972	1972	1972	88
419	20230926	131000	49892655	1973	1975	1975	1973	823
420	20230926	130900	48268080	1985	1985	1985	1985	0
421	20230926	130800	48268080	1985	1985	1985	1985	0
422	20230926	130700	48268080	1985	1985	1985	1985	0
423	20230926	130600	48268080	1985	1985	1985	1985	0
424	20230926	130500	48268080	1985	1985	1985	1985	0
425	20230926	130400	48268080	1985	1985	1985	1985	1
426	20230926	130300	48266095	1975	1975	1975	1975	0
427	20230926	130200	48266095	1975	1975	1975	1975	51
428	20230926	130100	48165370	1985	1985	1985	1985	0
429	20230926	130000	48165370	1985	1975	1985	1975	124
430	20230926	125900	47919470	1974	1974	1974	1974	0
431	20230926	125800	47919470	1974	1974	1974	1974	0
432	20230926	125700	47919470	1974	1974	1974	1974	0
433	20230926	125600	47919470	1974	1974	1974	1974	0
434	20230926	125500	47919470	1974	1983	1983	1974	15
435	20230926	125400	47889824	1983	1983	1983	1983	0
436	20230926	125300	47889824	1983	1983	1983	1983	0
437	20230926	125200	47889824	1983	1983	1983	1983	147
438	20230926	125100	47598323	1983	1983	1983	1983	218
439	20230926	125000	47166029	1983	1974	1983	1973	521
440	20230926	124900	46133310	1973	1973	1973	1973	0
441	20230926	124800	46133310	1973	1973	1973	1973	0
442	20230926	124700	46133310	1973	1973	1973	1973	1
443	20230926	124600	46131337	1973	1973	1973	1973	0
444	20230926	124500	46131337	1973	1973	1973	1973	26
445	20230926	124400	46080039	1973	1973	1973	1973	0
446	20230926	124300	46080039	1973	1973	1973	1973	0
447	20230926	124200	46080039	1973	1973	1973	1973	0
448	20230926	124100	46080039	1973	1973	1973	1973	0
449	20230926	124000	46080039	1973	1973	1973	1973	24
450	20230926	123900	46032687	1981	1981	1981	1981	0
451	20230926	123800	46032687	1981	1981	1981	1981	0
452	20230926	123700	46032687	1981	1981	1981	1981	0
453	20230926	123600	46032687	1981	1981	1981	1981	0
454	20230926	123500	46032687	1981	1981	1981	1981	0
455	20230926	123400	46032687	1981	1981	1981	1981	0
456	20230926	123300	46032687	1981	1981	1981	1981	0
457	20230926	123200	46032687	1981	1981	1981	1981	0
458	20230926	123100	46032687	1981	1980	1981	1980	100
459	20230926	123000	45834599	1973	1973	1973	1973	21
460	20230926	122900	45793166	1972	1972	1972	1972	0
461	20230926	122800	45793166	1972	1972	1972	1972	0
462	20230926	122700	45793166	1972	1972	1972	1972	0
463	20230926	122600	45793166	1972	1972	1972	1972	0
464	20230926	122500	45793166	1972	1972	1972	1972	0
465	20230926	122400	45793166	1972	1972	1972	1972	0
466	20230926	122300	45793166	1972	1972	1972	1972	0
467	20230926	122200	45793166	1972	1972	1972	1972	0
468	20230926	122100	45793166	1972	1972	1972	1972	0
469	20230926	122000	45793166	1972	1972	1972	1972	24
470	20230926	121900	45745838	1980	1980	1980	1980	0
471	20230926	121800	45745838	1980	1980	1980	1980	0
472	20230926	121700	45745838	1980	1980	1980	1980	0
473	20230926	121600	45745838	1980	1980	1980	1980	0
474	20230926	121500	45745838	1980	1980	1980	1980	0
475	20230926	121400	45745838	1980	1980	1980	1980	0
476	20230926	121300	45745838	1980	1980	1980	1980	0
477	20230926	121200	45745838	1980	1980	1980	1980	3
478	20230926	121100	45739898	1970	1970	1970	1970	0
479	20230926	121000	45739898	1970	1970	1970	1970	21
480	20230926	120900	45698528	1971	1971	1971	1971	0
481	20230926	120800	45698528	1971	1971	1971	1971	0
482	20230926	120700	45698528	1971	1971	1971	1971	0
483	20230926	120600	45698528	1971	1972	1975	1969	1505
484	20230926	120500	42726423	1968	1968	1968	1968	0
485	20230926	120400	42726423	1968	1968	1968	1968	0
486	20230926	120300	42726423	1968	1968	1968	1968	0
487	20230926	120200	42726423	1968	1968	1968	1968	0
488	20230926	120100	42726423	1968	1968	1968	1968	0
489	20230926	120000	42726423	1968	1968	1968	1968	24
490	20230926	115900	42679191	1968	1968	1968	1968	0
491	20230926	115800	42679191	1968	1968	1968	1968	0
492	20230926	115700	42679191	1968	1968	1968	1968	0
493	20230926	115600	42679191	1968	1968	1968	1968	0
494	20230926	115500	42679191	1968	1968	1968	1968	0
495	20230926	115400	42679191	1968	1968	1968	1968	0
496	20230926	115300	42679191	1968	1968	1968	1968	0
497	20230926	115200	42679191	1968	1968	1968	1968	0
498	20230926	115100	42679191	1968	1968	1968	1968	0
499	20230926	115000	42679191	1968	1968	1968	1968	21
500	20230926	114900	42637863	1981	1981	1981	1981	0
501	20230926	114800	42637863	1981	1980	1981	1980	100
502	20230926	114700	42439856	1968	1968	1968	1968	5
503	20230926	114600	42430016	1968	1968	1968	1968	0
504	20230926	114500	42430016	1968	1968	1968	1968	33
505	20230926	114400	42365072	1964	1964	1964	1964	0
506	20230926	114300	42365072	1964	1964	1964	1964	0
507	20230926	114200	42365072	1964	1964	1964	1964	40
508	20230926	114100	42286512	1962	1962	1962	1962	0
509	20230926	114000	42286512	1962	1974	1974	1962	24
510	20230926	113900	42239388	1983	1983	1983	1983	40
511	20230926	113800	42160068	1985	1977	1985	1977	31
512	20230926	113700	42098749	1977	1974	1977	1974	1045
513	20230926	113600	40035373	1974	1977	1977	1974	30
514	20230926	113500	39976099	1977	1956	1977	1955	19
515	20230926	113400	39938878	1956	1956	1956	1956	0
516	20230926	113300	39938878	1956	1956	1956	1956	8
517	20230926	113200	39923230	1956	1959	1959	1956	211
518	20230926	113100	39510046	1958	1958	1958	1958	0
519	20230926	113000	39510046	1958	1958	1958	1958	21
520	20230926	112900	39468928	1958	1960	1960	1958	213
521	20230926	112800	39051645	1959	1959	1959	1959	0
522	20230926	112700	39051645	1959	1959	1959	1959	1024
523	20230926	112600	37045629	1958	1958	1958	1958	0
524	20230926	112500	37045629	1958	1958	1958	1958	26
525	20230926	112400	36994721	1959	1959	1959	1959	30
526	20230926	112300	36935951	1959	1959	1959	1959	0
527	20230926	112200	36935951	1959	1959	1959	1959	100
528	20230926	112100	36740051	1959	1959	1959	1959	0
529	20230926	112000	36740051	1959	1960	1960	1959	24
530	20230926	111900	36693022	1976	1976	1976	1976	0
531	20230926	111800	36693022	1976	1976	1976	1976	0
532	20230926	111700	36693022	1976	1973	1976	1973	168
533	20230926	111600	36361146	1956	1956	1956	1956	0
534	20230926	111500	36361146	1956	1956	1956	1956	0
535	20230926	111400	36361146	1956	1956	1956	1956	0
536	20230926	111300	36361146	1956	1956	1956	1956	8
537	20230926	111200	36345498	1956	1956	1956	1956	1
538	20230926	111100	36343542	1956	1956	1956	1956	0
539	20230926	111000	36343542	1956	1956	1956	1956	21
540	20230926	110900	36302466	1956	1956	1956	1956	0
541	20230926	110800	36302466	1956	1956	1956	1956	0
542	20230926	110700	36302466	1956	1956	1956	1956	0
543	20230926	110600	36302466	1956	1956	1956	1956	61
544	20230926	110500	36183150	1965	1965	1965	1965	0
545	20230926	110400	36183150	1965	1965	1965	1965	0
546	20230926	110300	36183150	1965	1965	1965	1965	0
547	20230926	110200	36183150	1965	1964	1965	1964	696
548	20230926	110100	34815600	1964	1964	1964	1964	200
549	20230926	110000	34422800	1952	1952	1952	1952	24
550	20230926	105900	34375952	1964	1963	1964	1963	580
551	20230926	105800	33237122	1970	1970	1970	1970	0
552	20230926	105700	33237122	1970	1970	1970	1970	0
553	20230926	105600	33237122	1970	1970	1970	1970	0
554	20230926	105500	33237122	1970	1970	1970	1970	0
555	20230926	105400	33237122	1970	1970	1970	1970	0
556	20230926	105300	33237122	1970	1970	1970	1970	0
557	20230926	105200	33237122	1970	1970	1970	1970	0
558	20230926	105100	33237122	1970	1958	1970	1951	107
559	20230926	105000	33028023	1958	1961	1971	1958	1147
560	20230926	104900	30779762	1961	1961	1961	1961	6
561	20230926	104800	30767996	1961	1961	1961	1961	0
562	20230926	104700	30767996	1961	1961	1961	1961	0
563	20230926	104600	30767996	1961	1966	1966	1961	2766
564	20230926	104500	25334067	1975	1975	1975	1975	0
565	20230926	104400	25334067	1975	1975	1975	1975	0
566	20230926	104300	25334067	1975	1975	1975	1975	0
567	20230926	104200	25334067	1975	1975	1975	1975	0
568	20230926	104100	25334067	1975	1975	1975	1975	18
569	20230926	104000	25298517	1966	1966	1966	1966	24
570	20230926	103900	25251333	1967	1967	1967	1967	0
571	20230926	103800	25251333	1967	1967	1967	1967	0
572	20230926	103700	25251333	1967	1967	1967	1967	6
573	20230926	103600	25239531	1967	1967	1967	1967	0
574	20230926	103500	25239531	1967	1967	1967	1967	0
575	20230926	103400	25239531	1967	1967	1967	1967	0
576	20230926	103300	25239531	1967	1967	1967	1967	185
577	20230926	103200	24875636	1967	1967	1967	1967	0
578	20230926	103100	24875636	1967	1967	1967	1967	0
579	20230926	103000	24875636	1967	1968	1968	1967	21
580	20230926	102900	24834319	1972	1972	1972	1972	0
581	20230926	102800	24834319	1972	1972	1972	1972	0
582	20230926	102700	24834319	1972	1972	1972	1972	0
583	20230926	102600	24834319	1972	1972	1972	1972	104
584	20230926	102500	24629231	1967	1967	1967	1967	3
585	20230926	102400	24623330	1970	1970	1970	1970	0
586	20230926	102300	24623330	1970	1970	1970	1970	258
587	20230926	102200	24115070	1970	1970	1970	1970	0
588	20230926	102100	24115070	1970	1970	1970	1970	0
589	20230926	102000	24115070	1970	1970	1970	1970	24
590	20230926	101900	24067790	1972	1972	1972	1972	0
591	20230926	101800	24067790	1972	1972	1972	1972	0
592	20230926	101700	24067790	1972	1971	1972	1971	102
593	20230926	101600	23866696	1972	1972	1972	1972	2
594	20230926	101500	23862752	1972	1972	1972	1972	16
595	20230926	101400	23831200	1977	1977	1977	1977	0
596	20230926	101300	23831200	1977	1977	1977	1977	144
597	20230926	101200	23546512	1977	1977	1977	1977	0
598	20230926	101100	23546512	1977	1977	1977	1977	0
599	20230926	101000	23546512	1977	1977	1977	1977	21
600	20230926	100900	23504995	1988	1988	1988	1988	1
601	20230926	100800	23503007	1988	1988	1988	1988	3
602	20230926	100700	23497043	1988	1988	1988	1988	80
603	20230926	100600	23338003	1989	1989	1989	1989	30
604	20230926	100500	23278333	1977	1977	1977	1977	26
605	20230926	100400	23226931	1977	1977	1977	1977	0
606	20230926	100300	23226931	1977	1977	1977	1977	13
607	20230926	100200	23201230	1977	1977	1977	1977	10
608	20230926	100100	23181460	1971	1971	1971	1971	50
609	20230926	100000	23082910	1970	1970	1970	1970	124
610	20230926	095900	22838630	1970	1970	1970	1970	10
611	20230926	095800	22818930	1970	1975	1975	1970	1000
612	20230926	095700	20848195	1971	1971	1971	1971	24
613	20230926	095600	20800891	1972	1977	1977	1972	165
614	20230926	095500	20475436	1980	1980	1980	1980	0
615	20230926	095400	20475436	1980	1980	1980	1980	83
616	20230926	095300	20311096	1980	1980	1980	1980	0
617	20230926	095200	20311096	1980	1980	1980	1980	0
618	20230926	095100	20311096	1980	1980	1980	1980	0
619	20230926	095000	20311096	1980	1980	1980	1980	21
620	20230926	094900	20269516	1980	1980	1980	1980	0
621	20230926	094800	20269516	1980	1980	1980	1980	0
622	20230926	094700	20269516	1980	1980	1980	1980	5
623	20230926	094600	20259616	1980	1980	1980	1980	0
624	20230926	094500	20259616	1980	1980	1980	1980	0
625	20230926	094400	20259616	1980	1980	1980	1980	11
626	20230926	094300	20237836	1981	1981	1981	1981	17
627	20230926	094200	20204159	1981	1981	1981	1981	0
628	20230926	094100	20204159	1981	1981	1981	1981	0
629	20230926	094000	20204159	1981	1982	1982	1981	24
630	20230926	093900	20156597	1998	1998	1998	1998	0
631	20230926	093800	20156597	1998	1998	1998	1998	1
632	20230926	093700	20154599	1998	1998	1998	1998	0
633	20230926	093600	20154599	1998	1998	1998	1998	0
634	20230926	093500	20154599	1998	1998	1998	1998	0
635	20230926	093400	20154599	1998	1998	1998	1998	4
636	20230926	093300	20146607	1998	1998	1998	1998	2
637	20230926	093200	20142611	1987	1987	1987	1987	37
638	20230926	093100	20069092	1982	1987	1987	1982	3015
639	20230926	093000	14092385	1987	1989	1989	1987	21
640	20230926	092900	14050628	1990	1997	1997	1990	985
641	20230926	092800	12085064	2010	2010	2010	2010	0
642	20230926	092700	12085064	2010	2010	2010	2010	0
643	20230926	092600	12085064	2010	2010	2010	2010	0
644	20230926	092500	12085064	2010	1997	2010	1996	594
645	20230926	092400	10897962	1996	1996	1996	1996	0
646	20230926	092300	10897962	1996	1996	1996	1996	0
647	20230926	092200	10897962	1996	1996	1996	1996	0
648	20230926	092100	10897962	1996	1997	1997	1996	250
649	20230926	092000	10398951	1996	1997	1997	1996	24
650	20230926	091900	10351044	1998	1998	1998	1998	0
651	20230926	091800	10351044	1998	2015	2015	1998	10
652	20230926	091700	10331047	2010	2010	2015	2010	2034
653	20230926	091600	6242702	2010	2010	2010	2010	1
654	20230926	091500	6240692	1999	1999	1999	1999	0
655	20230926	091400	6240692	1999	1999	1999	1999	143
656	20230926	091300	5954835	1999	2010	2010	1999	172
657	20230926	091200	5610427	2010	2015	2015	2010	23
658	20230926	091100	5564192	2015	2005	2015	2005	49
659	20230926	091000	5465772	2005	1997	2005	1997	305
660	20230926	090900	4856190	1996	1995	1996	1994	95
661	20230926	090800	4666585	1995	1995	1995	1995	2
662	20230926	090700	4662595	1995	1995	1995	1995	38
663	20230926	090600	4586785	1995	1996	1996	1995	136
664	20230926	090500	4315464	1996	1996	1996	1996	4
665	20230926	090400	4307480	1977	1996	1996	1977	5
666	20230926	090300	4297519	1996	1996	1996	1996	4
667	20230926	090200	4289535	1977	1979	1979	1977	155
668	20230926	090100	3983046	1978	1998	1998	1978	622
669	20230926	090000	2740650	1990	1980	1990	1980	1384