KissMeData/196700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203000	105574147	1948	1948	1948	1948	1279
3	20230922	202900	105574147	1948	1948	1948	1948	0
4	20230922	202800	105574147	1948	1948	1948	1948	0
5	20230922	202700	105574147	1948	1948	1948	1948	0
6	20230922	202600	105574147	1948	1948	1948	1948	0
7	20230922	202500	105574147	1948	1948	1948	1948	0
8	20230922	202400	105574147	1948	1948	1948	1948	0
9	20230922	202300	105574147	1948	1948	1948	1948	0
10	20230922	202200	105574147	1948	1948	1948	1948	0
11	20230922	202100	105574147	1948	1948	1948	1948	0
12	20230922	202000	105574147	1948	1948	1948	1948	0
13	20230922	201900	105574147	1948	1948	1948	1948	0
14	20230922	201800	105574147	1948	1948	1948	1948	0
15	20230922	201700	105574147	1948	1948	1948	1948	0
16	20230922	201600	105574147	1948	1948	1948	1948	0
17	20230922	201500	105574147	1948	1948	1948	1948	0
18	20230922	201400	105574147	1948	1948	1948	1948	0
19	20230922	201300	105574147	1948	1948	1948	1948	0
20	20230922	201200	105574147	1948	1948	1948	1948	0
21	20230922	201100	105574147	1948	1948	1948	1948	0
22	20230922	201000	105574147	1948	1948	1948	1948	0
23	20230922	200900	105574147	1948	1948	1948	1948	0
24	20230922	200800	105574147	1948	1948	1948	1948	0
25	20230922	200700	105574147	1948	1948	1948	1948	0
26	20230922	200600	105574147	1948	1948	1948	1948	0
27	20230922	200500	105574147	1948	1948	1948	1948	0
28	20230922	200400	105574147	1948	1948	1948	1948	0
29	20230922	200300	105574147	1948	1948	1948	1948	0
30	20230922	200200	105574147	1948	1948	1948	1948	0
31	20230922	200100	105574147	1948	1948	1948	1948	0
32	20230922	200000	105574147	1948	1948	1948	1948	1279
33	20230922	195900	105574147	1948	1948	1948	1948	0
34	20230922	195800	105574147	1948	1948	1948	1948	0
35	20230922	195700	105574147	1948	1948	1948	1948	0
36	20230922	195600	105574147	1948	1948	1948	1948	0
37	20230922	195500	105574147	1948	1948	1948	1948	0
38	20230922	195400	105574147	1948	1948	1948	1948	0
39	20230922	195300	105574147	1948	1948	1948	1948	0
40	20230922	195200	105574147	1948	1948	1948	1948	0
41	20230922	195100	105574147	1948	1948	1948	1948	0
42	20230922	195000	105574147	1948	1948	1948	1948	0
43	20230922	194900	105574147	1948	1948	1948	1948	0
44	20230922	194800	105574147	1948	1948	1948	1948	0
45	20230922	194700	105574147	1948	1948	1948	1948	0
46	20230922	194600	105574147	1948	1948	1948	1948	0
47	20230922	194500	105574147	1948	1948	1948	1948	0
48	20230922	194400	105574147	1948	1948	1948	1948	0
49	20230922	194300	105574147	1948	1948	1948	1948	0
50	20230922	194200	105574147	1948	1948	1948	1948	0
51	20230922	194100	105574147	1948	1948	1948	1948	0
52	20230922	194000	105574147	1948	1948	1948	1948	0
53	20230922	193900	105574147	1948	1948	1948	1948	0
54	20230922	193800	105574147	1948	1948	1948	1948	0
55	20230922	193700	105574147	1948	1948	1948	1948	0
56	20230922	193600	105574147	1948	1948	1948	1948	0
57	20230922	193500	105574147	1948	1948	1948	1948	0
58	20230922	193400	105574147	1948	1948	1948	1948	0
59	20230922	193300	105574147	1948	1948	1948	1948	0
60	20230922	193200	105574147	1948	1948	1948	1948	0
61	20230922	193100	105574147	1948	1948	1948	1948	0
62	20230922	193000	105574147	1948	1948	1948	1948	1279
63	20230922	192900	105574147	1948	1948	1948	1948	0
64	20230922	192800	105574147	1948	1948	1948	1948	0
65	20230922	192700	105574147	1948	1948	1948	1948	0
66	20230922	192600	105574147	1948	1948	1948	1948	0
67	20230922	192500	105574147	1948	1948	1948	1948	0
68	20230922	192400	105574147	1948	1948	1948	1948	0
69	20230922	192300	105574147	1948	1948	1948	1948	0
70	20230922	192200	105574147	1948	1948	1948	1948	0
71	20230922	192100	105574147	1948	1948	1948	1948	0
72	20230922	192000	105574147	1948	1948	1948	1948	0
73	20230922	191900	105574147	1948	1948	1948	1948	0
74	20230922	191800	105574147	1948	1948	1948	1948	0
75	20230922	191700	105574147	1948	1948	1948	1948	0
76	20230922	191600	105574147	1948	1948	1948	1948	0
77	20230922	191500	105574147	1948	1948	1948	1948	0
78	20230922	191400	105574147	1948	1948	1948	1948	0
79	20230922	191300	105574147	1948	1948	1948	1948	0
80	20230922	191200	105574147	1948	1948	1948	1948	0
81	20230922	191100	105574147	1948	1948	1948	1948	0
82	20230922	191000	105574147	1948	1948	1948	1948	0
83	20230922	190900	105574147	1948	1948	1948	1948	0
84	20230922	190800	105574147	1948	1948	1948	1948	0
85	20230922	190700	105574147	1948	1948	1948	1948	0
86	20230922	190600	105574147	1948	1948	1948	1948	0
87	20230922	190500	105574147	1948	1948	1948	1948	0
88	20230922	190400	105574147	1948	1948	1948	1948	0
89	20230922	190300	105574147	1948	1948	1948	1948	0
90	20230922	190200	105574147	1948	1948	1948	1948	0
91	20230922	190100	105574147	1948	1948	1948	1948	0
92	20230922	190000	105574147	1948	1948	1948	1948	1279
93	20230922	185900	105574147	1948	1948	1948	1948	0
94	20230922	185800	105574147	1948	1948	1948	1948	0
95	20230922	185700	105574147	1948	1948	1948	1948	0
96	20230922	185600	105574147	1948	1948	1948	1948	0
97	20230922	185500	105574147	1948	1948	1948	1948	0
98	20230922	185400	105574147	1948	1948	1948	1948	0
99	20230922	185300	105574147	1948	1948	1948	1948	0
100	20230922	185200	105574147	1948	1948	1948	1948	0
101	20230922	185100	105574147	1948	1948	1948	1948	0
102	20230922	185000	105574147	1948	1948	1948	1948	0
103	20230922	184900	105574147	1948	1948	1948	1948	0
104	20230922	184800	105574147	1948	1948	1948	1948	0
105	20230922	184700	105574147	1948	1948	1948	1948	0
106	20230922	184600	105574147	1948	1948	1948	1948	0
107	20230922	184500	105574147	1948	1948	1948	1948	0
108	20230922	184400	105574147	1948	1948	1948	1948	0
109	20230922	184300	105574147	1948	1948	1948	1948	0
110	20230922	184200	105574147	1948	1948	1948	1948	0
111	20230922	184100	105574147	1948	1948	1948	1948	0
112	20230922	184000	105574147	1948	1948	1948	1948	0
113	20230922	183900	105574147	1948	1948	1948	1948	0
114	20230922	183800	105574147	1948	1948	1948	1948	0
115	20230922	183700	105574147	1948	1948	1948	1948	0
116	20230922	183600	105574147	1948	1948	1948	1948	0
117	20230922	183500	105574147	1948	1948	1948	1948	0
118	20230922	183400	105574147	1948	1948	1948	1948	0
119	20230922	183300	105574147	1948	1948	1948	1948	0
120	20230922	183200	105574147	1948	1948	1948	1948	0
121	20230922	183100	105574147	1948	1948	1948	1948	0
122	20230922	183000	105574147	1948	1948	1948	1948	1279
123	20230922	182900	105574147	1948	1948	1948	1948	0
124	20230922	182800	105574147	1948	1948	1948	1948	0
125	20230922	182700	105574147	1948	1948	1948	1948	0
126	20230922	182600	105574147	1948	1948	1948	1948	0
127	20230922	182500	105574147	1948	1948	1948	1948	0
128	20230922	182400	105574147	1948	1948	1948	1948	0
129	20230922	182300	105574147	1948	1948	1948	1948	0
130	20230922	182200	105574147	1948	1948	1948	1948	0
131	20230922	182100	105574147	1948	1948	1948	1948	0
132	20230922	182000	105574147	1948	1948	1948	1948	0
133	20230922	181900	105574147	1948	1948	1948	1948	0
134	20230922	181800	105574147	1948	1948	1948	1948	0
135	20230922	181700	105574147	1948	1948	1948	1948	0
136	20230922	181600	105574147	1948	1948	1948	1948	0
137	20230922	181500	105574147	1948	1948	1948	1948	0
138	20230922	181400	105574147	1948	1948	1948	1948	0
139	20230922	181300	105574147	1948	1948	1948	1948	0
140	20230922	181200	105574147	1948	1948	1948	1948	0
141	20230922	181100	105574147	1948	1948	1948	1948	0
142	20230922	181000	105574147	1948	1948	1948	1948	0
143	20230922	180900	105574147	1948	1948	1948	1948	0
144	20230922	180800	105574147	1948	1948	1948	1948	0
145	20230922	180700	105574147	1948	1948	1948	1948	0
146	20230922	180600	105574147	1948	1948	1948	1948	0
147	20230922	180500	105574147	1948	1948	1948	1948	0
148	20230922	180400	105574147	1948	1948	1948	1948	0
149	20230922	180300	105574147	1948	1948	1948	1948	0
150	20230922	180200	105574147	1948	1948	1948	1948	0
151	20230922	180100	105574147	1948	1948	1948	1948	0
152	20230922	180000	105574147	1948	1948	1948	1948	1279
153	20230922	175900	105574147	1948	1948	1948	1948	0
154	20230922	175800	105574147	1948	1948	1948	1948	0
155	20230922	175700	105574147	1948	1948	1948	1948	0
156	20230922	175600	105574147	1948	1948	1948	1948	0
157	20230922	175500	105574147	1948	1948	1948	1948	0
158	20230922	175400	105574147	1948	1948	1948	1948	0
159	20230922	175300	105574147	1948	1948	1948	1948	0
160	20230922	175200	105574147	1948	1948	1948	1948	0
161	20230922	175100	105574147	1948	1948	1948	1948	0
162	20230922	175000	105574147	1948	1948	1948	1948	0
163	20230922	174900	105574147	1948	1948	1948	1948	0
164	20230922	174800	105574147	1948	1948	1948	1948	0
165	20230922	174700	105574147	1948	1948	1948	1948	0
166	20230922	174600	105574147	1948	1948	1948	1948	0
167	20230922	174500	105574147	1948	1948	1948	1948	0
168	20230922	174400	105574147	1948	1948	1948	1948	0
169	20230922	174300	105574147	1948	1948	1948	1948	0
170	20230922	174200	105574147	1948	1948	1948	1948	0
171	20230922	174100	105574147	1948	1948	1948	1948	0
172	20230922	174000	105574147	1948	1948	1948	1948	0
173	20230922	173900	105574147	1948	1948	1948	1948	0
174	20230922	173800	105574147	1948	1948	1948	1948	0
175	20230922	173700	105574147	1948	1948	1948	1948	0
176	20230922	173600	105574147	1948	1948	1948	1948	0
177	20230922	173500	105574147	1948	1948	1948	1948	0
178	20230922	173400	105574147	1948	1948	1948	1948	0
179	20230922	173300	105574147	1948	1948	1948	1948	0
180	20230922	173200	105574147	1948	1948	1948	1948	0
181	20230922	173100	105574147	1948	1948	1948	1948	0
182	20230922	173000	105574147	1948	1948	1948	1948	1279
183	20230922	172900	105574147	1948	1948	1948	1948	0
184	20230922	172800	105574147	1948	1948	1948	1948	0
185	20230922	172700	105574147	1948	1948	1948	1948	0
186	20230922	172600	105574147	1948	1948	1948	1948	0
187	20230922	172500	105574147	1948	1948	1948	1948	0
188	20230922	172400	105574147	1948	1948	1948	1948	0
189	20230922	172300	105574147	1948	1948	1948	1948	0
190	20230922	172200	105574147	1948	1948	1948	1948	0
191	20230922	172100	105574147	1948	1948	1948	1948	0
192	20230922	172000	105574147	1948	1948	1948	1948	0
193	20230922	171900	105574147	1948	1948	1948	1948	0
194	20230922	171800	105574147	1948	1948	1948	1948	0
195	20230922	171700	105574147	1948	1948	1948	1948	0
196	20230922	171600	105574147	1948	1948	1948	1948	0
197	20230922	171500	105574147	1948	1948	1948	1948	0
198	20230922	171400	105574147	1948	1948	1948	1948	0
199	20230922	171300	105574147	1948	1948	1948	1948	0
200	20230922	171200	105574147	1948	1948	1948	1948	0
201	20230922	171100	105574147	1948	1948	1948	1948	0
202	20230922	171000	105574147	1948	1948	1948	1948	0
203	20230922	170900	105574147	1948	1948	1948	1948	0
204	20230922	170800	105574147	1948	1948	1948	1948	0
205	20230922	170700	105574147	1948	1948	1948	1948	0
206	20230922	170600	105574147	1948	1948	1948	1948	0
207	20230922	170500	105574147	1948	1948	1948	1948	0
208	20230922	170400	105574147	1948	1948	1948	1948	0
209	20230922	170300	105574147	1948	1948	1948	1948	0
210	20230922	170200	105574147	1948	1948	1948	1948	0
211	20230922	170100	105574147	1948	1948	1948	1948	0
212	20230922	170000	105574147	1948	1948	1948	1948	1279
213	20230922	165900	105574147	1948	1948	1948	1948	0
214	20230922	165800	105574147	1948	1948	1948	1948	0
215	20230922	165700	105574147	1948	1948	1948	1948	0
216	20230922	165600	105574147	1948	1948	1948	1948	0
217	20230922	165500	105574147	1948	1948	1948	1948	0
218	20230922	165400	105574147	1948	1948	1948	1948	0
219	20230922	165300	105574147	1948	1948	1948	1948	0
220	20230922	165200	105574147	1948	1948	1948	1948	0
221	20230922	165100	105574147	1948	1948	1948	1948	0
222	20230922	165000	105574147	1948	1948	1948	1948	0
223	20230922	164900	105574147	1948	1948	1948	1948	0
224	20230922	164800	105574147	1948	1948	1948	1948	0
225	20230922	164700	105574147	1948	1948	1948	1948	0
226	20230922	164600	105574147	1948	1948	1948	1948	0
227	20230922	164500	105574147	1948	1948	1948	1948	0
228	20230922	164400	105574147	1948	1948	1948	1948	0
229	20230922	164300	105574147	1948	1948	1948	1948	0
230	20230922	164200	105574147	1948	1948	1948	1948	0
231	20230922	164100	105574147	1948	1948	1948	1948	0
232	20230922	164000	105574147	1948	1948	1948	1948	0
233	20230922	163900	105574147	1948	1948	1948	1948	0
234	20230922	163800	105574147	1948	1948	1948	1948	0
235	20230922	163700	105574147	1948	1948	1948	1948	0
236	20230922	163600	105574147	1948	1948	1948	1948	0
237	20230922	163500	105574147	1948	1948	1948	1948	0
238	20230922	163400	105574147	1948	1948	1948	1948	0
239	20230922	163300	105574147	1948	1948	1948	1948	0
240	20230922	163200	105574147	1948	1948	1948	1948	0
241	20230922	163100	105574147	1948	1948	1948	1948	0
242	20230922	163000	105574147	1948	1948	1948	1948	1279
243	20230922	162900	105574147	1948	1948	1948	1948	0
244	20230922	162800	105574147	1948	1948	1948	1948	0
245	20230922	162700	105574147	1948	1948	1948	1948	0
246	20230922	162600	105574147	1948	1948	1948	1948	0
247	20230922	162500	105574147	1948	1948	1948	1948	0
248	20230922	162400	105574147	1948	1948	1948	1948	0
249	20230922	162300	105574147	1948	1948	1948	1948	0
250	20230922	162200	105574147	1948	1948	1948	1948	0
251	20230922	162100	105574147	1948	1948	1948	1948	0
252	20230922	162000	105574147	1948	1948	1948	1948	0
253	20230922	161900	105574147	1948	1948	1948	1948	0
254	20230922	161800	105574147	1948	1948	1948	1948	0
255	20230922	161700	105574147	1948	1948	1948	1948	0
256	20230922	161600	105574147	1948	1948	1948	1948	0
257	20230922	161500	105574147	1948	1948	1948	1948	0
258	20230922	161400	105574147	1948	1948	1948	1948	0
259	20230922	161300	105574147	1948	1948	1948	1948	0
260	20230922	161200	105574147	1948	1948	1948	1948	0
261	20230922	161100	105574147	1948	1948	1948	1948	0
262	20230922	161000	105574147	1948	1948	1948	1948	0
263	20230922	160900	105574147	1948	1948	1948	1948	0
264	20230922	160800	105574147	1948	1948	1948	1948	0
265	20230922	160700	105574147	1948	1948	1948	1948	0
266	20230922	160600	105574147	1948	1948	1948	1948	0
267	20230922	160500	105574147	1948	1948	1948	1948	0
268	20230922	160400	105574147	1948	1948	1948	1948	0
269	20230922	160300	105574147	1948	1948	1948	1948	0
270	20230922	160200	105574147	1948	1948	1948	1948	0
271	20230922	160100	105574147	1948	1948	1948	1948	0
272	20230922	160000	105574147	1948	1948	1948	1948	1279
273	20230922	155900	105574147	1948	1948	1948	1948	0
274	20230922	155800	105574147	1948	1948	1948	1948	0
275	20230922	155700	105574147	1948	1948	1948	1948	0
276	20230922	155600	105574147	1948	1948	1948	1948	0
277	20230922	155500	105574147	1948	1948	1948	1948	0
278	20230922	155400	105574147	1948	1948	1948	1948	0
279	20230922	155300	105574147	1948	1948	1948	1948	0
280	20230922	155200	105574147	1948	1948	1948	1948	0
281	20230922	155100	105574147	1948	1948	1948	1948	0
282	20230922	155000	105574147	1948	1948	1948	1948	0
283	20230922	154900	105574147	1948	1948	1948	1948	0
284	20230922	154800	105574147	1948	1948	1948	1948	0
285	20230922	154700	105574147	1948	1948	1948	1948	0
286	20230922	154600	105574147	1948	1948	1948	1948	0
287	20230922	154500	105574147	1948	1948	1948	1948	0
288	20230922	154400	105574147	1948	1948	1948	1948	0
289	20230922	154300	105574147	1948	1948	1948	1948	0
290	20230922	154200	105574147	1948	1948	1948	1948	0
291	20230922	154100	105574147	1948	1948	1948	1948	0
292	20230922	154000	105574147	1948	1948	1948	1948	0
293	20230922	153900	105574147	1948	1948	1948	1948	0
294	20230922	153800	105574147	1948	1948	1948	1948	0
295	20230922	153700	105574147	1948	1948	1948	1948	0
296	20230922	153600	105574147	1948	1948	1948	1948	0
297	20230922	153500	105574147	1948	1948	1948	1948	0
298	20230922	153400	105574147	1948	1948	1948	1948	0
299	20230922	153300	105574147	1948	1948	1948	1948	0
300	20230922	153200	105574147	1948	1948	1948	1948	0
301	20230922	153100	105574147	1948	1948	1948	1948	0
302	20230922	153000	105574147	1948	1948	1948	1948	2558
303	20230922	152900	103082655	1940	1940	1940	1940	0
304	20230922	152800	103082655	1940	1940	1940	1940	0
305	20230922	152700	103082655	1940	1940	1940	1940	0
306	20230922	152600	103082655	1940	1940	1940	1940	0
307	20230922	152500	103082655	1940	1940	1940	1940	0
308	20230922	152400	103082655	1940	1940	1940	1940	0
309	20230922	152300	103082655	1940	1940	1940	1940	0
310	20230922	152200	103082655	1940	1940	1940	1940	0
311	20230922	152100	103082655	1940	1940	1940	1940	0
312	20230922	152000	103082655	1940	1940	1940	1940	0
313	20230922	151900	103082655	1940	1940	1955	1940	74
314	20230922	151800	102939065	1940	1949	1949	1940	16
315	20230922	151700	102907998	1940	1940	1950	1940	23
316	20230922	151600	102863358	1950	1950	1950	1950	23
317	20230922	151500	102818508	1950	1950	1950	1950	2
318	20230922	151400	102814608	1940	1955	1955	1940	14
319	20230922	151300	102787403	1955	1955	1955	1955	2
320	20230922	151200	102783493	1955	1954	1955	1940	26
321	20230922	151100	102732897	1954	1941	1954	1941	14
322	20230922	151000	102705697	1954	1954	1954	1954	3
323	20230922	150900	102699835	1939	1954	1954	1939	14
324	20230922	150800	102672644	1954	1937	1954	1937	34
325	20230922	150700	102606752	1935	1955	1955	1935	2379
326	20230922	150600	97984512	1955	1955	1955	1955	2
327	20230922	150500	97980602	1956	1956	1956	1956	3
328	20230922	150400	97974734	1956	1956	1956	1956	2
329	20230922	150300	97970822	1956	1956	1956	1956	4
330	20230922	150200	97962998	1956	1956	1956	1956	2
331	20230922	150100	97959086	1956	1956	1956	1956	3
332	20230922	150000	97953218	1956	1956	1956	1956	52
333	20230922	145900	97851506	1956	1956	1956	1956	3
334	20230922	145800	97845638	1956	1956	1956	1950	180
335	20230922	145700	97493600	1956	1956	1956	1956	2
336	20230922	145600	97489688	1956	1956	1956	1956	3
337	20230922	145500	97483820	1956	1951	1956	1951	427
338	20230922	145400	96649558	1951	1951	1951	1951	3
339	20230922	145300	96643705	1950	1951	1951	1950	108
340	20230922	145200	96433033	1950	1951	1951	1950	153
341	20230922	145100	96134680	1951	1951	1951	1950	15
342	20230922	145000	96105427	1950	1951	1951	1950	110
343	20230922	144900	95890824	1956	1956	1956	1956	2
344	20230922	144800	95886912	1956	1955	1956	1950	23
345	20230922	144700	95842041	1950	1956	1956	1950	15
346	20230922	144600	95812773	1956	1956	1956	1956	2
347	20230922	144500	95808861	1950	1952	1956	1950	125
348	20230922	144400	95564880	1956	1952	1956	1952	10
349	20230922	144300	95545352	1952	1954	1957	1952	217
350	20230922	144200	95121384	1954	1958	1958	1954	3
351	20230922	144100	95115514	1958	1954	1958	1954	25
352	20230922	144000	95066612	1958	1958	1958	1958	2
353	20230922	143900	95062696	1958	1954	1958	1954	4
354	20230922	143800	95054868	1954	1958	1958	1954	18
355	20230922	143700	95019688	1958	1954	1958	1954	17
356	20230922	143600	94986458	1954	1955	1959	1954	377
357	20230922	143500	94249422	1959	1959	1959	1959	2
358	20230922	143400	94245504	1959	1959	1959	1959	3
359	20230922	143300	94239627	1959	1956	1959	1956	12
360	20230922	143200	94216149	1959	1959	1959	1959	3
361	20230922	143100	94210272	1959	1955	1959	1955	78
362	20230922	143000	94057534	1955	1956	1959	1955	131
363	20230922	142900	93801292	1959	1956	1959	1956	8
364	20230922	142800	93785638	1956	1960	1960	1956	176
365	20230922	142700	93440693	1960	1960	1960	1960	3
366	20230922	142600	93434813	1960	1959	1960	1959	11
367	20230922	142500	93413263	1959	1959	1959	1959	3
368	20230922	142400	93407386	1959	1959	1959	1959	2
369	20230922	142300	93403468	1959	1957	1959	1957	3
370	20230922	142200	93397593	1957	1955	1957	1955	3
371	20230922	142100	93391724	1959	1959	1959	1959	16
372	20230922	142000	93360380	1959	1955	1960	1954	29
373	20230922	141900	93303668	1961	1956	1961	1955	67
374	20230922	141800	93172411	1963	1957	1963	1957	21
375	20230922	141700	93131302	1964	1964	1964	1964	3
376	20230922	141600	93125410	1965	1959	1965	1959	123
377	20230922	141500	92884425	1959	1967	1967	1959	56
378	20230922	141400	92774663	1967	1967	1967	1967	3
379	20230922	141300	92768762	1960	1967	1967	1960	12
380	20230922	141200	92745228	1970	1970	1970	1970	3
381	20230922	141100	92739318	1960	1971	1971	1960	12
382	20230922	141000	92715776	1973	1960	1973	1960	768
383	20230922	140900	91210452	1960	1965	1976	1960	649
384	20230922	140800	89936413	1966	1976	1976	1966	35
385	20230922	140700	89867573	1966	1976	1976	1966	14
386	20230922	140600	89840025	1976	1976	1976	1976	3
387	20230922	140500	89834097	1976	1976	1976	1976	3
388	20230922	140400	89828169	1976	1976	1976	1976	2
389	20230922	140300	89824217	1968	1976	1976	1968	4
390	20230922	140200	89816321	1976	1976	1976	1976	2
391	20230922	140100	89812369	1976	1976	1976	1976	3
392	20230922	140000	89806441	1977	1976	1977	1976	2
393	20230922	135900	89802488	1978	1978	1978	1978	3
394	20230922	135800	89796554	1980	1980	1980	1980	170
395	20230922	135700	89459954	1980	1980	1980	1980	3
396	20230922	135600	89454014	1980	1980	1980	1980	2
397	20230922	135500	89450054	1980	1979	1980	1979	3
398	20230922	135400	89444115	1982	1982	1982	1982	3
399	20230922	135300	89438169	1985	1985	1985	1985	2
400	20230922	135200	89434199	1986	1971	1986	1971	650
401	20230922	135100	88145468	1971	1971	1971	1971	2
402	20230922	135000	88141526	1971	1971	1971	1971	3
403	20230922	134900	88135613	1971	1971	1971	1971	107
404	20230922	134800	87924716	1972	1972	1972	1972	4
405	20230922	134700	87916828	1973	1973	1973	1973	65
406	20230922	134600	87788583	1973	1973	1973	1973	3
407	20230922	134500	87782664	1974	1974	1974	1974	3
408	20230922	134400	87776742	1976	1976	1976	1976	2
409	20230922	134300	87772790	1979	1979	1979	1979	3
410	20230922	134200	87766853	1962	1981	1981	1962	2002
411	20230922	134100	83818561	1981	1981	1981	1981	3
412	20230922	134000	83812618	1981	1981	1981	1981	2
413	20230922	133900	83808656	1981	1981	1981	1981	3
414	20230922	133800	83802713	1981	1981	1981	1981	2
415	20230922	133700	83798751	1981	1975	1981	1975	956
416	20230922	133600	81910633	1982	1975	1982	1975	302
417	20230922	133500	81314169	1983	1983	1983	1983	3
418	20230922	133400	81308220	1983	1983	1983	1983	3
419	20230922	133300	81302271	1983	1983	1983	1983	2
420	20230922	133200	81298305	1983	1983	1983	1983	3
421	20230922	133100	81292356	1983	1983	1983	1983	2
422	20230922	133000	81288390	1982	1982	1982	1982	3
423	20230922	132900	81282444	1982	1982	1982	1982	2
424	20230922	132800	81278480	1982	1982	1982	1982	3
425	20230922	132700	81272534	1982	1982	1982	1982	2
426	20230922	132600	81268570	1982	1982	1982	1982	16
427	20230922	132500	81236858	1982	1982	1982	1982	2
428	20230922	132400	81232894	1983	1983	1983	1983	3
429	20230922	132300	81226945	1984	1984	1984	1984	503
430	20230922	132200	80228993	1984	1984	1984	1984	2
431	20230922	132100	80225025	1984	1984	1984	1984	3
432	20230922	132000	80219073	1984	1984	1984	1984	2
433	20230922	131900	80215105	1984	1984	1984	1984	3
434	20230922	131800	80209153	1984	1984	1984	1984	2
435	20230922	131700	80205185	1984	1984	1984	1984	3
436	20230922	131600	80199233	1984	1984	1984	1984	2
437	20230922	131500	80195265	1980	1985	1985	1980	170
438	20230922	131400	79858650	1985	1975	1985	1975	12
439	20230922	131300	79834930	1986	1986	1986	1986	3
440	20230922	131200	79828972	1986	1977	1986	1975	25
441	20230922	131100	79779542	1985	1985	1985	1985	2
442	20230922	131000	79775572	1987	1987	1987	1987	3
443	20230922	130900	79769611	1990	1990	1990	1990	2
444	20230922	130800	79765631	1975	1992	1992	1975	5780
445	20230922	130700	68322218	1992	1992	1992	1992	16
446	20230922	130600	68290346	1992	1992	1992	1992	3
447	20230922	130500	68284370	1992	1992	1992	1992	2
448	20230922	130400	68280386	1992	1992	1992	1992	3
449	20230922	130300	68274410	1992	1992	1992	1992	2
450	20230922	130200	68270426	1992	1992	1992	1992	5
451	20230922	130100	68260466	1992	1992	1992	1992	3
452	20230922	130000	68254490	1992	1992	1992	1992	2
453	20230922	125900	68250506	1992	1992	1992	1992	3
454	20230922	125800	68244530	1992	1992	1992	1992	2
455	20230922	125700	68240546	1984	1992	1992	1984	13
456	20230922	125600	68214730	1992	1992	1992	1992	2
457	20230922	125500	68210746	1992	1992	1992	1992	3
458	20230922	125400	68204770	1992	1992	1992	1992	2
459	20230922	125300	68200786	1992	1992	1992	1992	3
460	20230922	125200	68194810	1984	1992	1992	1984	14
461	20230922	125100	68167010	1992	1992	1992	1992	8
462	20230922	125000	68151074	1992	1992	1992	1992	3
463	20230922	124900	68145098	1984	1994	1994	1984	13
464	20230922	124800	68119286	1994	1994	1994	1994	3
465	20230922	124700	68113304	1994	1994	1994	1994	2
466	20230922	124600	68109316	1994	1994	1994	1994	3
467	20230922	124500	68103334	1994	1984	1994	1984	210
468	20230922	124400	67686674	1994	1994	1994	1994	3
469	20230922	124300	67680692	1994	1994	1994	1994	2
470	20230922	124200	67676704	1994	1994	1994	1994	3
471	20230922	124100	67670722	1994	1994	1994	1994	3
472	20230922	124000	67664740	1994	1994	1994	1994	2
473	20230922	123900	67660752	1994	1994	1994	1994	3
474	20230922	123800	67654770	1992	1992	1992	1992	1246
475	20230922	123700	65172738	1992	1992	1992	1992	3
476	20230922	123600	65166762	1992	1992	1992	1992	2
477	20230922	123500	65162778	1992	1992	1992	1992	3
478	20230922	123400	65156802	1992	1992	1992	1992	2
479	20230922	123300	65152818	1992	1991	1992	1991	8
480	20230922	123200	65136884	1991	1991	1991	1991	2
481	20230922	123100	65132902	1991	1991	1991	1991	17
482	20230922	123000	65099055	1991	1991	1991	1991	3
483	20230922	122900	65093082	1991	1991	1991	1991	1002
484	20230922	122800	63098100	1991	1987	1991	1987	1003
485	20230922	122700	61103331	1987	1987	1987	1987	2
486	20230922	122600	61099357	1987	1987	1987	1987	3
487	20230922	122500	61093396	1987	1987	1987	1987	2
488	20230922	122400	61089422	1987	1984	1987	1984	20
489	20230922	122300	61049733	1984	1984	1984	1984	2
490	20230922	122200	61045765	1984	1984	1984	1984	3
491	20230922	122100	61039813	1983	1984	1984	1983	4
492	20230922	122000	61031879	1984	1984	1984	1984	3
493	20230922	121900	61025927	1984	1984	1984	1984	3
494	20230922	121800	61019975	1984	1984	1984	1984	2
495	20230922	121700	61016007	1984	1984	1984	1984	3
496	20230922	121600	61010055	1984	1984	1984	1984	2
497	20230922	121500	61006087	1984	1984	1984	1984	3
498	20230922	121400	61000135	1985	1985	1985	1985	2
499	20230922	121300	60996165	1985	1985	1985	1985	3
500	20230922	121200	60990210	1985	1985	1985	1985	2
501	20230922	121100	60986240	1985	1985	1985	1985	3
502	20230922	121000	60980285	1985	1985	1985	1985	3
503	20230922	120900	60974330	1985	1985	1985	1985	2
504	20230922	120800	60970360	1985	1982	1985	1982	6
505	20230922	120700	60958459	1982	1985	1985	1982	12
506	20230922	120600	60934669	1987	1985	1987	1982	78
507	20230922	120500	60779842	1986	1987	1987	1986	230
508	20230922	120400	60323060	1987	1987	1987	1987	3
509	20230922	120300	60317099	1987	1987	1987	1987	2
510	20230922	120200	60313125	1987	1987	1987	1987	3
511	20230922	120100	60307164	1986	1987	1987	1986	102
512	20230922	120000	60104590	1987	1987	1987	1987	19
513	20230922	115900	60066837	1987	1987	1987	1987	3
514	20230922	115800	60060876	1987	1987	1987	1987	2
515	20230922	115700	60056902	1988	1988	1988	1988	13
516	20230922	115600	60031058	1987	1987	1988	1987	256
517	20230922	115500	59522384	1987	1987	1987	1987	14
518	20230922	115400	59494566	1987	1987	1987	1987	2
519	20230922	115300	59490592	1987	1987	1987	1987	15
520	20230922	115200	59460787	1987	1986	1987	1986	194
521	20230922	115100	59075498	1986	1986	1986	1986	14
522	20230922	115000	59047694	1986	1986	1986	1986	2
523	20230922	114900	59043722	1986	1986	1986	1986	14
524	20230922	114800	59015918	1986	1986	1986	1986	6
525	20230922	114700	59004002	1986	1986	1986	1986	14
526	20230922	114600	58976198	1986	1986	1986	1986	3
527	20230922	114500	58970240	1986	1986	1986	1986	22
528	20230922	114400	58926548	1986	1986	1986	1986	7
529	20230922	114300	58912646	1986	1986	1986	1986	2
530	20230922	114200	58908674	1986	1986	1986	1986	16
531	20230922	114100	58876898	1986	1986	1986	1986	5
532	20230922	114000	58866968	1986	1986	1986	1986	13
533	20230922	113900	58841150	1986	1986	1986	1986	2
534	20230922	113800	58837178	1986	1986	1986	1986	15
535	20230922	113700	58807388	1986	1986	1986	1986	6
536	20230922	113600	58795472	1985	1985	1985	1983	308
537	20230922	113500	58184098	1985	1985	1985	1985	3
538	20230922	113400	58178143	1985	1985	1985	1985	17
539	20230922	113300	58144398	1985	1985	1985	1985	3
540	20230922	113200	58138443	1985	1985	1985	1985	14
541	20230922	113100	58110653	1985	1985	1985	1985	3
542	20230922	113000	58104698	1985	1985	1985	1985	11
543	20230922	112900	58082863	1985	1985	1985	1985	7
544	20230922	112800	58068968	1985	1985	1985	1985	2
545	20230922	112700	58064998	1985	1985	1985	1985	15
546	20230922	112600	58035223	1985	1985	1985	1985	5
547	20230922	112500	58025298	1985	1981	1985	1981	29
548	20230922	112400	57967793	1985	1985	1985	1985	1043
549	20230922	112300	55897438	1985	1985	1985	1985	499
550	20230922	112200	54906923	1985	1985	1985	1985	7
551	20230922	112100	54893028	1985	1985	1985	1985	17
552	20230922	112000	54859283	1985	1985	1985	1985	3
553	20230922	111900	54853328	1980	1985	1985	1980	27
554	20230922	111800	54799792	1985	1985	1985	1985	3
555	20230922	111700	54793837	1985	1985	1985	1985	16
556	20230922	111600	54762077	1985	1985	1985	1985	2
557	20230922	111500	54758107	1985	1985	1985	1985	25
558	20230922	111400	54708482	1985	1985	1985	1985	6
559	20230922	111300	54696572	1985	1985	1985	1985	10
560	20230922	111200	54676722	1980	1985	1985	1980	20
561	20230922	111100	54637085	1985	1985	1985	1985	6
562	20230922	111000	54625175	1985	1982	1985	1979	70
563	20230922	110900	54486459	1985	1985	1985	1985	3
564	20230922	110800	54480504	1985	1986	1986	1985	31
565	20230922	110700	54418966	1980	1986	1986	1980	96
566	20230922	110600	54228868	1986	1987	1987	1986	15
567	20230922	110500	54199073	1984	1984	1984	1984	95
568	20230922	110400	54010593	1984	1984	1984	1984	17
569	20230922	110300	53976865	1984	1984	1984	1984	2
570	20230922	110200	53972897	1984	1984	1984	1984	10
571	20230922	110100	53953057	1984	1984	1984	1984	7
572	20230922	110000	53939169	1984	1983	1984	1980	41
573	20230922	105900	53857882	1984	1984	1984	1984	39
574	20230922	105800	53780506	1984	1983	1987	1983	650
575	20230922	105700	52490230	1983	1983	1983	1983	10
576	20230922	105600	52470400	1983	1983	1983	1983	103
577	20230922	105500	52266151	1983	1983	1983	1983	13
578	20230922	105400	52240372	1983	1983	1983	1983	2
579	20230922	105300	52236406	1983	1983	1983	1983	17
580	20230922	105200	52202695	1983	1983	1983	1983	2
581	20230922	105100	52198729	1983	1983	1983	1983	16
582	20230922	105000	52167001	1983	1983	1983	1983	2
583	20230922	104900	52163035	1983	1979	1983	1979	1670
584	20230922	104800	48857505	1979	1979	1979	1979	2
585	20230922	104700	48853547	1970	1979	1979	1970	21
586	20230922	104600	48812087	1979	1979	1979	1979	10
587	20230922	104500	48792297	1979	1970	1979	1969	28
588	20230922	104400	48736994	1979	1979	1979	1979	7
589	20230922	104300	48723141	1979	1979	1979	1979	10
590	20230922	104200	48703351	1979	1979	1979	1969	38
591	20230922	104100	48628402	1979	1979	1979	1979	2
592	20230922	104000	48624444	1979	1970	1979	1969	186
593	20230922	103900	48258119	1970	1971	1979	1969	26
594	20230922	103800	48206883	1979	1979	1979	1979	17
595	20230922	103700	48173240	1970	1979	1979	1970	13
596	20230922	103600	48147612	1979	1976	1979	1976	15
597	20230922	103500	48117945	1976	1976	1976	1976	3
598	20230922	103400	48112017	1976	1976	1976	1976	16
599	20230922	103300	48080401	1976	1976	1976	1976	3
600	20230922	103200	48074473	1976	1976	1976	1976	9
601	20230922	103100	48056689	1976	1976	1976	1976	24
602	20230922	103000	48009265	1976	1976	1976	1976	10
603	20230922	102900	47989505	1976	1976	1976	1968	18
604	20230922	102800	47954025	1976	1976	1976	1976	9
605	20230922	102700	47936241	1968	1973	1976	1968	21
606	20230922	102600	47894851	1973	1973	1973	1973	10
607	20230922	102500	47875121	1973	1973	1973	1973	9
608	20230922	102400	47857364	1973	1968	1973	1968	13
609	20230922	102300	47831765	1973	1974	1974	1973	15
610	20230922	102200	47802166	1974	1968	1974	1968	13
611	20230922	102100	47776564	1974	1971	1975	1968	1139
612	20230922	102000	45532487	1976	1976	1976	1971	27
613	20230922	101900	45479190	1976	1975	1976	1975	13
614	20230922	101800	45453506	1971	1975	1975	1971	14
615	20230922	101700	45425900	1975	1976	1976	1975	10
616	20230922	101600	45406141	1976	1971	1976	1971	130
617	20230922	101500	45149862	1971	1976	1976	1971	25
618	20230922	101400	45100542	1977	1976	1977	1976	7
619	20230922	101300	45086704	1971	1979	1979	1971	25
620	20230922	101200	45037357	1979	1975	1981	1975	11
621	20230922	101100	45015588	1974	1974	1974	1974	43
622	20230922	101000	44930706	1974	1974	1974	1974	7
623	20230922	100900	44916888	1971	1975	1975	1971	24
624	20230922	100800	44869556	1975	1975	1975	1975	13
625	20230922	100700	44843881	1975	1975	1975	1975	3
626	20230922	100600	44837956	1971	1975	1975	1971	30
627	20230922	100500	44778770	1975	1975	1975	1975	6
628	20230922	100400	44766920	1975	1975	1975	1975	9
629	20230922	100300	44749145	1975	1975	1975	1975	7
630	20230922	100200	44735320	1971	1976	1976	1971	22
631	20230922	100100	44691908	1971	1972	1977	1971	229
632	20230922	100000	44240327	1977	1978	1978	1972	23
633	20230922	095900	44194918	1979	1974	1980	1972	166
634	20230922	095800	43867274	1981	1980	1981	1980	12
635	20230922	095700	43843511	1980	1979	1980	1974	32
636	20230922	095600	43780291	1974	1980	1980	1974	33
637	20230922	095500	43715076	1975	1981	1981	1975	19
638	20230922	095400	43677509	1975	1982	1982	1975	28
639	20230922	095300	43622097	1975	1975	1982	1975	28
640	20230922	095200	43566755	1984	1984	1984	1984	4
641	20230922	095100	43558819	1985	1985	1985	1985	16
642	20230922	095000	43527059	1985	1985	1985	1985	5
643	20230922	094900	43517134	1985	1985	1985	1985	10
644	20230922	094800	43497284	1985	1984	1985	1984	6
645	20230922	094700	43485376	1975	1975	1986	1975	31
646	20230922	094600	43424048	1986	1975	1986	1975	33
647	20230922	094500	43358763	1986	1986	1986	1975	35
648	20230922	094400	43289407	1986	1975	1986	1975	39
649	20230922	094300	43212228	1986	1986	1986	1975	27
650	20230922	094200	43158749	1974	1975	1986	1974	46
651	20230922	094100	43067846	1975	1982	1986	1975	90
652	20230922	094000	42889538	1981	1986	1986	1981	28
653	20230922	093900	42834019	1981	1986	1986	1974	30
654	20230922	093800	42774558	1981	1980	1981	1980	159
655	20230922	093700	42459604	1980	1975	1980	1974	19
656	20230922	093600	42422084	1980	1980	1980	1974	29
657	20230922	093500	42364748	1980	1974	1980	1974	32
658	20230922	093400	42301544	1980	1973	1980	1973	38
659	20230922	093300	42226500	1980	1980	1980	1973	26
660	20230922	093200	42175125	1973	1980	1980	1973	41
661	20230922	093100	42094141	1980	1980	1980	1972	20
662	20230922	093000	42054645	1972	1980	1980	1972	24
663	20230922	092900	42007245	1972	1972	1980	1972	35
664	20230922	092800	41938163	1979	1979	1979	1979	11
665	20230922	092700	41916394	1979	1979	1979	1979	7
666	20230922	092600	41902541	1979	1979	1979	1979	10
667	20230922	092500	41882751	1972	1980	1980	1972	23
668	20230922	092400	41837329	1972	1980	1980	1972	41
669	20230922	092300	41756381	1981	1981	1981	1981	21
670	20230922	092200	41714780	1981	1981	1981	1981	3
671	20230922	092100	41708837	1981	1981	1981	1971	38
672	20230922	092000	41633767	1981	1972	1981	1971	26
673	20230922	091900	41582443	1971	1980	1980	1971	21
674	20230922	091800	41540966	1980	1982	1982	1971	96
675	20230922	091700	41350920	1982	1971	1982	1971	41
676	20230922	091600	41269823	1984	1985	1985	1971	32
677	20230922	091500	41206514	1986	1980	1987	1971	94
678	20230922	091400	41020464	1988	1990	1990	1988	8
679	20230922	091300	41004554	1980	1990	1990	1980	29
680	20230922	091200	40946964	1989	1989	1989	1989	9
681	20230922	091100	40929063	1980	1989	1989	1980	122
682	20230922	091000	40686504	1980	1971	1989	1971	770
683	20230922	090900	39168690	1971	1966	1971	1960	213
684	20230922	090800	38750062	1960	1961	1961	1960	936
685	20230922	090700	36914769	1961	1960	1966	1960	30
686	20230922	090600	36855937	1966	1966	1966	1966	102
687	20230922	090500	36655405	1965	1962	1970	1962	34
688	20230922	090400	36588583	1965	1970	1970	1953	538
689	20230922	090300	35530556	1970	1970	1970	1970	7
690	20230922	090200	35516766	1970	1998	1998	1913	1088
691	20230922	090100	33416924	2015	2010	2020	1999	7860
692	20230922	090000	17608630	2010	2030	2035	2005	8714