KissMeData/019660/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185900	175550588	1973	1973	1973	1973	3933
3	20230921	185800	175550588	1973	1973	1973	1973	0
4	20230921	185700	175550588	1973	1973	1973	1973	0
5	20230921	185600	175550588	1973	1973	1973	1973	0
6	20230921	185500	175550588	1973	1973	1973	1973	0
7	20230921	185400	175550588	1973	1973	1973	1973	0
8	20230921	185300	175550588	1973	1973	1973	1973	0
9	20230921	185200	175550588	1973	1973	1973	1973	0
10	20230921	185100	175550588	1973	1973	1973	1973	0
11	20230921	185000	175550588	1973	1973	1973	1973	0
12	20230921	184900	175550588	1973	1973	1973	1973	0
13	20230921	184800	175550588	1973	1973	1973	1973	0
14	20230921	184700	175550588	1973	1973	1973	1973	0
15	20230921	184600	175550588	1973	1973	1973	1973	0
16	20230921	184500	175550588	1973	1973	1973	1973	0
17	20230921	184400	175550588	1973	1973	1973	1973	0
18	20230921	184300	175550588	1973	1973	1973	1973	0
19	20230921	184200	175550588	1973	1973	1973	1973	0
20	20230921	184100	175550588	1973	1973	1973	1973	0
21	20230921	184000	175550588	1973	1973	1973	1973	0
22	20230921	183900	175550588	1973	1973	1973	1973	0
23	20230921	183800	175550588	1973	1973	1973	1973	0
24	20230921	183700	175550588	1973	1973	1973	1973	0
25	20230921	183600	175550588	1973	1973	1973	1973	0
26	20230921	183500	175550588	1973	1973	1973	1973	0
27	20230921	183400	175550588	1973	1973	1973	1973	0
28	20230921	183300	175550588	1973	1973	1973	1973	0
29	20230921	183200	175550588	1973	1973	1973	1973	0
30	20230921	183100	175550588	1973	1973	1973	1973	0
31	20230921	183000	175550588	1973	1973	1973	1973	0
32	20230921	182900	175550588	1973	1973	1973	1973	3933
33	20230921	182800	175550588	1973	1973	1973	1973	0
34	20230921	182700	175550588	1973	1973	1973	1973	0
35	20230921	182600	175550588	1973	1973	1973	1973	0
36	20230921	182500	175550588	1973	1973	1973	1973	0
37	20230921	182400	175550588	1973	1973	1973	1973	0
38	20230921	182300	175550588	1973	1973	1973	1973	0
39	20230921	182200	175550588	1973	1973	1973	1973	0
40	20230921	182100	175550588	1973	1973	1973	1973	0
41	20230921	182000	175550588	1973	1973	1973	1973	0
42	20230921	181900	175550588	1973	1973	1973	1973	0
43	20230921	181800	175550588	1973	1973	1973	1973	0
44	20230921	181700	175550588	1973	1973	1973	1973	0
45	20230921	181600	175550588	1973	1973	1973	1973	0
46	20230921	181500	175550588	1973	1973	1973	1973	0
47	20230921	181400	175550588	1973	1973	1973	1973	0
48	20230921	181300	175550588	1973	1973	1973	1973	0
49	20230921	181200	175550588	1973	1973	1973	1973	0
50	20230921	181100	175550588	1973	1973	1973	1973	0
51	20230921	181000	175550588	1973	1973	1973	1973	0
52	20230921	180900	175550588	1973	1973	1973	1973	0
53	20230921	180800	175550588	1973	1973	1973	1973	0
54	20230921	180700	175550588	1973	1973	1973	1973	0
55	20230921	180600	175550588	1973	1973	1973	1973	0
56	20230921	180500	175550588	1973	1973	1973	1973	0
57	20230921	180400	175550588	1973	1973	1973	1973	0
58	20230921	180300	175550588	1973	1973	1973	1973	0
59	20230921	180200	175550588	1973	1973	1973	1973	0
60	20230921	180100	175550588	1973	1973	1973	1973	0
61	20230921	180000	175550588	1973	1973	1973	1973	0
62	20230921	175900	175550588	1973	1973	1973	1973	3933
63	20230921	175800	175550588	1973	1973	1973	1973	0
64	20230921	175700	175550588	1973	1973	1973	1973	0
65	20230921	175600	175550588	1973	1973	1973	1973	0
66	20230921	175500	175550588	1973	1973	1973	1973	0
67	20230921	175400	175550588	1973	1973	1973	1973	0
68	20230921	175300	175550588	1973	1973	1973	1973	0
69	20230921	175200	175550588	1973	1973	1973	1973	0
70	20230921	175100	175550588	1973	1973	1973	1973	0
71	20230921	175000	175550588	1973	1973	1973	1973	0
72	20230921	174900	175550588	1973	1973	1973	1973	0
73	20230921	174800	175550588	1973	1973	1973	1973	0
74	20230921	174700	175550588	1973	1973	1973	1973	0
75	20230921	174600	175550588	1973	1973	1973	1973	0
76	20230921	174500	175550588	1973	1973	1973	1973	0
77	20230921	174400	175550588	1973	1973	1973	1973	0
78	20230921	174300	175550588	1973	1973	1973	1973	0
79	20230921	174200	175550588	1973	1973	1973	1973	0
80	20230921	174100	175550588	1973	1973	1973	1973	0
81	20230921	174000	175550588	1973	1973	1973	1973	0
82	20230921	173900	175550588	1973	1973	1973	1973	0
83	20230921	173800	175550588	1973	1973	1973	1973	0
84	20230921	173700	175550588	1973	1973	1973	1973	0
85	20230921	173600	175550588	1973	1973	1973	1973	0
86	20230921	173500	175550588	1973	1973	1973	1973	0
87	20230921	173400	175550588	1973	1973	1973	1973	0
88	20230921	173300	175550588	1973	1973	1973	1973	0
89	20230921	173200	175550588	1973	1973	1973	1973	0
90	20230921	173100	175550588	1973	1973	1973	1973	0
91	20230921	173000	175550588	1973	1973	1973	1973	0
92	20230921	172900	175550588	1973	1973	1973	1973	3933
93	20230921	172800	175550588	1973	1973	1973	1973	0
94	20230921	172700	175550588	1973	1973	1973	1973	0
95	20230921	172600	175550588	1973	1973	1973	1973	0
96	20230921	172500	175550588	1973	1973	1973	1973	0
97	20230921	172400	175550588	1973	1973	1973	1973	0
98	20230921	172300	175550588	1973	1973	1973	1973	0
99	20230921	172200	175550588	1973	1973	1973	1973	0
100	20230921	172100	175550588	1973	1973	1973	1973	0
101	20230921	172000	175550588	1973	1973	1973	1973	0
102	20230921	171900	175550588	1973	1973	1973	1973	0
103	20230921	171800	175550588	1973	1973	1973	1973	0
104	20230921	171700	175550588	1973	1973	1973	1973	0
105	20230921	171600	175550588	1973	1973	1973	1973	0
106	20230921	171500	175550588	1973	1973	1973	1973	0
107	20230921	171400	175550588	1973	1973	1973	1973	0
108	20230921	171300	175550588	1973	1973	1973	1973	0
109	20230921	171200	175550588	1973	1973	1973	1973	0
110	20230921	171100	175550588	1973	1973	1973	1973	0
111	20230921	171000	175550588	1973	1973	1973	1973	0
112	20230921	170900	175550588	1973	1973	1973	1973	0
113	20230921	170800	175550588	1973	1973	1973	1973	0
114	20230921	170700	175550588	1973	1973	1973	1973	0
115	20230921	170600	175550588	1973	1973	1973	1973	0
116	20230921	170500	175550588	1973	1973	1973	1973	0
117	20230921	170400	175550588	1973	1973	1973	1973	0
118	20230921	170300	175550588	1973	1973	1973	1973	0
119	20230921	170200	175550588	1973	1973	1973	1973	0
120	20230921	170100	175550588	1973	1973	1973	1973	0
121	20230921	170000	175550588	1973	1973	1973	1973	0
122	20230921	165900	175550588	1973	1973	1973	1973	3933
123	20230921	165800	175550588	1973	1973	1973	1973	0
124	20230921	165700	175550588	1973	1973	1973	1973	0
125	20230921	165600	175550588	1973	1973	1973	1973	0
126	20230921	165500	175550588	1973	1973	1973	1973	0
127	20230921	165400	175550588	1973	1973	1973	1973	0
128	20230921	165300	175550588	1973	1973	1973	1973	0
129	20230921	165200	175550588	1973	1973	1973	1973	0
130	20230921	165100	175550588	1973	1973	1973	1973	0
131	20230921	165000	175550588	1973	1973	1973	1973	0
132	20230921	164900	175550588	1973	1973	1973	1973	0
133	20230921	164800	175550588	1973	1973	1973	1973	0
134	20230921	164700	175550588	1973	1973	1973	1973	0
135	20230921	164600	175550588	1973	1973	1973	1973	0
136	20230921	164500	175550588	1973	1973	1973	1973	0
137	20230921	164400	175550588	1973	1973	1973	1973	0
138	20230921	164300	175550588	1973	1973	1973	1973	0
139	20230921	164200	175550588	1973	1973	1973	1973	0
140	20230921	164100	175550588	1973	1973	1973	1973	0
141	20230921	164000	175550588	1973	1973	1973	1973	0
142	20230921	163900	175550588	1973	1973	1973	1973	0
143	20230921	163800	175550588	1973	1973	1973	1973	0
144	20230921	163700	175550588	1973	1973	1973	1973	0
145	20230921	163600	175550588	1973	1973	1973	1973	0
146	20230921	163500	175550588	1973	1973	1973	1973	0
147	20230921	163400	175550588	1973	1973	1973	1973	0
148	20230921	163300	175550588	1973	1973	1973	1973	0
149	20230921	163200	175550588	1973	1973	1973	1973	0
150	20230921	163100	175550588	1973	1973	1973	1973	0
151	20230921	163000	175550588	1973	1973	1973	1973	0
152	20230921	162900	175550588	1973	1973	1973	1973	3933
153	20230921	162800	175550588	1973	1973	1973	1973	0
154	20230921	162700	175550588	1973	1973	1973	1973	0
155	20230921	162600	175550588	1973	1973	1973	1973	0
156	20230921	162500	175550588	1973	1973	1973	1973	0
157	20230921	162400	175550588	1973	1973	1973	1973	0
158	20230921	162300	175550588	1973	1973	1973	1973	0
159	20230921	162200	175550588	1973	1973	1973	1973	0
160	20230921	162100	175550588	1973	1973	1973	1973	0
161	20230921	162000	175550588	1973	1973	1973	1973	0
162	20230921	161900	175550588	1973	1973	1973	1973	0
163	20230921	161800	175550588	1973	1973	1973	1973	0
164	20230921	161700	175550588	1973	1973	1973	1973	0
165	20230921	161600	175550588	1973	1973	1973	1973	0
166	20230921	161500	175550588	1973	1973	1973	1973	0
167	20230921	161400	175550588	1973	1973	1973	1973	0
168	20230921	161300	175550588	1973	1973	1973	1973	0
169	20230921	161200	175550588	1973	1973	1973	1973	0
170	20230921	161100	175550588	1973	1973	1973	1973	0
171	20230921	161000	175550588	1973	1973	1973	1973	0
172	20230921	160900	175550588	1973	1973	1973	1973	0
173	20230921	160800	175550588	1973	1973	1973	1973	0
174	20230921	160700	175550588	1973	1973	1973	1973	0
175	20230921	160600	175550588	1973	1973	1973	1973	0
176	20230921	160500	175550588	1973	1973	1973	1973	0
177	20230921	160400	175550588	1973	1973	1973	1973	0
178	20230921	160300	175550588	1973	1973	1973	1973	0
179	20230921	160200	175550588	1973	1973	1973	1973	0
180	20230921	160100	175550588	1973	1973	1973	1973	0
181	20230921	160000	175550588	1973	1973	1973	1973	0
182	20230921	155900	175550588	1973	1973	1973	1973	3933
183	20230921	155800	175550588	1973	1973	1973	1973	0
184	20230921	155700	175550588	1973	1973	1973	1973	0
185	20230921	155600	175550588	1973	1973	1973	1973	0
186	20230921	155500	175550588	1973	1973	1973	1973	0
187	20230921	155400	175550588	1973	1973	1973	1973	0
188	20230921	155300	175550588	1973	1973	1973	1973	0
189	20230921	155200	175550588	1973	1973	1973	1973	0
190	20230921	155100	175550588	1973	1973	1973	1973	0
191	20230921	155000	175550588	1973	1973	1973	1973	0
192	20230921	154900	175550588	1973	1973	1973	1973	0
193	20230921	154800	175550588	1973	1973	1973	1973	0
194	20230921	154700	175550588	1973	1973	1973	1973	0
195	20230921	154600	175550588	1973	1973	1973	1973	0
196	20230921	154500	175550588	1973	1973	1973	1973	0
197	20230921	154400	175550588	1973	1973	1973	1973	0
198	20230921	154300	175550588	1973	1973	1973	1973	0
199	20230921	154200	175550588	1973	1973	1973	1973	0
200	20230921	154100	175550588	1973	1973	1973	1973	0
201	20230921	154000	175550588	1973	1973	1973	1973	0
202	20230921	153900	175550588	1973	1973	1973	1973	0
203	20230921	153800	175550588	1973	1973	1973	1973	0
204	20230921	153700	175550588	1973	1973	1973	1973	0
205	20230921	153600	175550588	1973	1973	1973	1973	0
206	20230921	153500	175550588	1973	1973	1973	1973	0
207	20230921	153400	175550588	1973	1973	1973	1973	0
208	20230921	153300	175550588	1973	1973	1973	1973	0
209	20230921	153200	175550588	1973	1973	1973	1973	0
210	20230921	153100	175550588	1973	1973	1973	1973	0
211	20230921	153000	175550588	1973	1973	1973	1973	3933
212	20230921	152900	167790779	1973	1973	1973	1973	0
213	20230921	152800	167790779	1973	1973	1973	1973	0
214	20230921	152700	167790779	1973	1973	1973	1973	0
215	20230921	152600	167790779	1973	1973	1973	1973	0
216	20230921	152500	167790779	1973	1973	1973	1973	0
217	20230921	152400	167790779	1973	1973	1973	1973	0
218	20230921	152300	167790779	1973	1973	1973	1973	0
219	20230921	152200	167790779	1973	1973	1973	1973	0
220	20230921	152100	167790779	1973	1973	1973	1973	0
221	20230921	152000	167790779	1973	1973	1973	1973	0
222	20230921	151900	167790779	1973	1973	1973	1973	3
223	20230921	151800	167784860	1973	1973	1973	1973	0
224	20230921	151700	167784860	1973	1973	1973	1973	1
225	20230921	151600	167782887	1970	1970	1973	1970	3245
226	20230921	151500	161390234	1973	1973	1973	1973	0
227	20230921	151400	161390234	1973	1973	1973	1973	650
228	20230921	151300	160107784	1973	1970	1973	1970	5959
229	20230921	151200	148366459	1969	1969	1969	1969	879
230	20230921	151100	146635708	1960	1960	1960	1960	0
231	20230921	151000	146635708	1960	1960	1960	1960	0
232	20230921	150900	146635708	1960	1960	1960	1960	0
233	20230921	150800	146635708	1960	1960	1960	1960	0
234	20230921	150700	146635708	1960	1960	1960	1960	0
235	20230921	150600	146635708	1960	1960	1960	1960	28
236	20230921	150500	146580828	1960	1970	1970	1960	5
237	20230921	150400	146571018	1969	1969	1969	1969	429
238	20230921	150300	145726317	1967	1967	1967	1967	196
239	20230921	150200	145340785	1967	1960	1967	1960	2
240	20230921	150100	145336858	1960	1960	1960	1960	0
241	20230921	150000	145336858	1960	1960	1960	1960	0
242	20230921	145900	145336858	1960	1960	1960	1960	0
243	20230921	145800	145336858	1960	1960	1960	1960	0
244	20230921	145700	145336858	1960	1960	1960	1960	0
245	20230921	145600	145336858	1960	1960	1960	1960	0
246	20230921	145500	145336858	1960	1970	1970	1960	948
247	20230921	145400	143477720	1971	1961	1971	1961	46
248	20230921	145300	143387504	1961	1963	1963	1961	2319
249	20230921	145200	138839678	1972	1972	1972	1972	0
250	20230921	145100	138839678	1972	1972	1972	1972	0
251	20230921	145000	138839678	1972	1972	1972	1972	0
252	20230921	144900	138839678	1972	1963	1972	1963	2
253	20230921	144800	138835743	1973	1973	1973	1973	0
254	20230921	144700	138835743	1973	1973	1973	1973	0
255	20230921	144600	138835743	1973	1973	1973	1973	0
256	20230921	144500	138835743	1973	1973	1973	1973	0
257	20230921	144400	138835743	1973	1973	1973	1973	0
258	20230921	144300	138835743	1973	1973	1973	1973	0
259	20230921	144200	138835743	1973	1973	1973	1973	0
260	20230921	144100	138835743	1973	1973	1973	1973	0
261	20230921	144000	138835743	1973	1973	1973	1973	0
262	20230921	143900	138835743	1973	1973	1973	1973	0
263	20230921	143800	138835743	1973	1973	1973	1973	0
264	20230921	143700	138835743	1973	1973	1973	1973	0
265	20230921	143600	138835743	1973	1973	1973	1973	0
266	20230921	143500	138835743	1973	1973	1973	1973	0
267	20230921	143400	138835743	1973	1973	1973	1973	0
268	20230921	143300	138835743	1973	1973	1973	1973	0
269	20230921	143200	138835743	1973	1973	1973	1973	0
270	20230921	143100	138835743	1973	1973	1973	1973	0
271	20230921	143000	138835743	1973	1973	1973	1973	0
272	20230921	142900	138835743	1973	1973	1973	1973	0
273	20230921	142800	138835743	1973	1973	1973	1973	0
274	20230921	142700	138835743	1973	1973	1973	1973	0
275	20230921	142600	138835743	1973	1963	1973	1961	21
276	20230921	142500	138794521	1973	1973	1973	1973	0
277	20230921	142400	138794521	1973	1973	1973	1973	1
278	20230921	142300	138792548	1969	1969	1969	1969	61
279	20230921	142200	138672439	1969	1969	1969	1969	0
280	20230921	142100	138672439	1969	1969	1969	1969	0
281	20230921	142000	138672439	1969	1969	1969	1969	0
282	20230921	141900	138672439	1969	1969	1969	1969	51
283	20230921	141800	138572020	1969	1969	1969	1969	25
284	20230921	141700	138522795	1969	1969	1969	1969	101
285	20230921	141600	138323926	1969	1969	1969	1969	0
286	20230921	141500	138323926	1969	1969	1969	1969	0
287	20230921	141400	138323926	1969	1969	1969	1969	0
288	20230921	141300	138323926	1969	1968	1969	1968	54
289	20230921	141200	138217626	1968	1968	1968	1968	99
290	20230921	141100	138022794	1974	1974	1974	1974	0
291	20230921	141000	138022794	1974	1974	1974	1974	0
292	20230921	140900	138022794	1974	1974	1974	1974	0
293	20230921	140800	138022794	1974	1974	1974	1974	0
294	20230921	140700	138022794	1974	1974	1974	1974	0
295	20230921	140600	138022794	1974	1974	1974	1974	0
296	20230921	140500	138022794	1974	1974	1974	1974	0
297	20230921	140400	138022794	1974	1974	1974	1974	0
298	20230921	140300	138022794	1974	1974	1974	1974	0
299	20230921	140200	138022794	1974	1974	1974	1974	0
300	20230921	140100	138022794	1974	1974	1974	1974	0
301	20230921	140000	138022794	1974	1974	1974	1974	0
302	20230921	135900	138022794	1974	1974	1974	1974	0
303	20230921	135800	138022794	1974	1971	1974	1971	400
304	20230921	135700	137233314	1974	1974	1974	1974	0
305	20230921	135600	137233314	1974	1974	1974	1974	0
306	20230921	135500	137233314	1974	1974	1974	1974	0
307	20230921	135400	137233314	1974	1974	1974	1974	0
308	20230921	135300	137233314	1974	1974	1974	1974	0
309	20230921	135200	137233314	1974	1974	1974	1974	1
310	20230921	135100	137231340	1961	1961	1961	1961	0
311	20230921	135000	137231340	1961	1961	1961	1961	0
312	20230921	134900	137231340	1961	1975	1975	1961	2777
313	20230921	134800	131779305	1980	1980	1980	1980	0
314	20230921	134700	131779305	1980	1980	1980	1980	0
315	20230921	134600	131779305	1980	1980	1980	1980	0
316	20230921	134500	131779305	1980	1980	1980	1980	0
317	20230921	134400	131779305	1980	1980	1980	1980	0
318	20230921	134300	131779305	1980	1980	1980	1980	0
319	20230921	134200	131779305	1980	1975	1980	1975	1071
320	20230921	134100	129659330	1975	1975	1975	1975	0
321	20230921	134000	129659330	1975	1975	1975	1975	0
322	20230921	133900	129659330	1975	1975	1975	1975	0
323	20230921	133800	129659330	1975	1975	1975	1975	0
324	20230921	133700	129659330	1975	1975	1975	1975	0
325	20230921	133600	129659330	1975	1975	1975	1975	0
326	20230921	133500	129659330	1975	1975	1975	1975	0
327	20230921	133400	129659330	1975	1975	1975	1975	0
328	20230921	133300	129659330	1975	1975	1975	1975	1
329	20230921	133200	129657355	1979	1979	1979	1979	0
330	20230921	133100	129657355	1979	1979	1979	1979	0
331	20230921	133000	129657355	1979	1979	1979	1979	0
332	20230921	132900	129657355	1979	1979	1979	1979	0
333	20230921	132800	129657355	1979	1979	1979	1979	0
334	20230921	132700	129657355	1979	1979	1979	1979	0
335	20230921	132600	129657355	1979	1979	1979	1979	0
336	20230921	132500	129657355	1979	1979	1979	1979	0
337	20230921	132400	129657355	1979	1979	1979	1979	0
338	20230921	132300	129657355	1979	1979	1979	1979	0
339	20230921	132200	129657355	1979	1979	1979	1979	0
340	20230921	132100	129657355	1979	1979	1979	1979	0
341	20230921	132000	129657355	1979	1979	1979	1979	0
342	20230921	131900	129657355	1979	1979	1979	1979	0
343	20230921	131800	129657355	1979	1979	1979	1979	0
344	20230921	131700	129657355	1979	1979	1979	1979	0
345	20230921	131600	129657355	1979	1979	1979	1979	0
346	20230921	131500	129657355	1979	1979	1979	1979	0
347	20230921	131400	129657355	1979	1979	1979	1979	1
348	20230921	131300	129655376	1970	1966	1970	1961	5456
349	20230921	131200	118941250	1966	1966	1966	1966	0
350	20230921	131100	118941250	1966	1966	1966	1966	0
351	20230921	131000	118941250	1966	1966	1966	1966	0
352	20230921	130900	118941250	1966	1966	1966	1966	40
353	20230921	130800	118862610	1966	1969	1969	1966	43
354	20230921	130700	118777976	1970	1970	1970	1970	1050
355	20230921	130600	116709476	1971	1971	1971	1971	106
356	20230921	130500	116500550	1980	1980	1980	1980	0
357	20230921	130400	116500550	1980	1980	1980	1980	0
358	20230921	130300	116500550	1980	1980	1980	1980	0
359	20230921	130200	116500550	1980	1980	1980	1980	0
360	20230921	130100	116500550	1980	1980	1980	1980	0
361	20230921	130000	116500550	1980	1980	1980	1980	1
362	20230921	125900	116498570	1969	1969	1969	1969	3
363	20230921	125800	116492663	1969	1969	1969	1969	3
364	20230921	125700	116486756	1970	1970	1970	1970	3
365	20230921	125600	116480846	1980	1980	1980	1980	0
366	20230921	125500	116480846	1980	1970	1980	1970	5
367	20230921	125400	116470986	1970	1970	1970	1970	3
368	20230921	125300	116465076	1980	1970	1980	1970	4
369	20230921	125200	116457186	1980	1980	1980	1980	0
370	20230921	125100	116457186	1980	1980	1980	1980	1
371	20230921	125000	116455206	1970	1980	1980	1970	4
372	20230921	124900	116447316	1970	1970	1970	1970	11
373	20230921	124800	116425646	1970	1970	1970	1970	3
374	20230921	124700	116419736	1970	1970	1970	1970	0
375	20230921	124600	116419736	1970	1970	1970	1970	3
376	20230921	124500	116413826	1979	1979	1979	1979	0
377	20230921	124400	116413826	1979	1979	1979	1979	1
378	20230921	124300	116411847	1969	1969	1969	1969	3
379	20230921	124200	116405940	1982	1982	1982	1982	0
380	20230921	124100	116405940	1982	1969	1982	1969	908
381	20230921	124000	114617171	1969	1970	1970	1969	103
382	20230921	123900	114414264	1979	1979	1979	1979	0
383	20230921	123800	114414264	1979	1979	1979	1979	0
384	20230921	123700	114414264	1979	1979	1979	1979	1
385	20230921	123600	114412285	1975	1975	1975	1975	802
386	20230921	123500	112828335	1984	1984	1984	1984	0
387	20230921	123400	112828335	1984	1984	1984	1984	0
388	20230921	123300	112828335	1984	1984	1984	1984	0
389	20230921	123200	112828335	1984	1984	1984	1984	0
390	20230921	123100	112828335	1984	1984	1984	1984	0
391	20230921	123000	112828335	1984	1984	1984	1984	0
392	20230921	122900	112828335	1984	1975	1984	1975	121
393	20230921	122800	112588464	1983	1983	1983	1983	1
394	20230921	122700	112586481	1975	1975	1975	1975	0
395	20230921	122600	112586481	1975	1976	1976	1975	100
396	20230921	122500	112388950	1976	1976	1976	1976	0
397	20230921	122400	112388950	1976	1976	1976	1976	0
398	20230921	122300	112388950	1976	1976	1976	1975	1580
399	20230921	122200	109267516	1983	1983	1983	1983	0
400	20230921	122100	109267516	1983	1983	1983	1983	0
401	20230921	122000	109267516	1983	1983	1983	1983	0
402	20230921	121900	109267516	1983	1983	1983	1983	0
403	20230921	121800	109267516	1983	1980	1983	1980	251
404	20230921	121700	108770533	1980	1980	1980	1980	15
405	20230921	121600	108740833	1980	1979	1980	1979	15
406	20230921	121500	108711146	1984	1980	1984	1980	398
407	20230921	121400	107921915	1984	1984	1984	1984	0
408	20230921	121300	107921915	1984	1984	1984	1984	0
409	20230921	121200	107921915	1984	1984	1984	1984	0
410	20230921	121100	107921915	1984	1984	1984	1984	0
411	20230921	121000	107921915	1984	1984	1984	1984	0
412	20230921	120900	107921915	1984	1983	1984	1983	26
413	20230921	120800	107870356	1983	1983	1983	1983	3
414	20230921	120700	107864407	1984	1984	1984	1984	100
415	20230921	120600	107666007	1984	1981	1984	1981	101
416	20230921	120500	107465923	1981	1981	1981	1981	0
417	20230921	120400	107465923	1981	1981	1981	1981	0
418	20230921	120300	107465923	1981	1981	1981	1981	0
419	20230921	120200	107465923	1981	1981	1981	1981	1
420	20230921	120100	107463942	1977	1976	1977	1976	100
421	20230921	120000	107266243	1977	1976	1977	1976	22
422	20230921	115900	107222763	1976	1976	1976	1976	403
423	20230921	115800	106426435	1976	1976	1976	1976	1
424	20230921	115700	106424459	1976	1976	1976	1976	0
425	20230921	115600	106424459	1976	1976	1976	1976	0
426	20230921	115500	106424459	1976	1976	1976	1976	0
427	20230921	115400	106424459	1976	1976	1976	1976	947
428	20230921	115300	104553187	1976	1976	1976	1976	0
429	20230921	115200	104553187	1976	1976	1976	1976	1
430	20230921	115100	104551211	1968	1969	1969	1968	455
431	20230921	115000	103655408	1979	1979	1979	1979	0
432	20230921	114900	103655408	1979	1979	1979	1979	0
433	20230921	114800	103655408	1979	1979	1979	1979	0
434	20230921	114700	103655408	1979	1979	1979	1979	1
435	20230921	114600	103653429	1978	1978	1978	1978	0
436	20230921	114500	103653429	1978	1978	1978	1978	52
437	20230921	114400	103550573	1978	1978	1978	1978	1130
438	20230921	114300	101315433	1978	1978	1978	1978	1
439	20230921	114200	101313455	1965	1965	1965	1965	1
440	20230921	114100	101311490	1965	1965	1965	1965	0
441	20230921	114000	101311490	1965	1965	1965	1965	0
442	20230921	113900	101311490	1965	1965	1965	1965	0
443	20230921	113800	101311490	1965	1965	1965	1965	0
444	20230921	113700	101311490	1965	1965	1965	1965	0
445	20230921	113600	101311490	1965	1965	1965	1965	0
446	20230921	113500	101311490	1965	1965	1965	1965	1
447	20230921	113400	101309525	1975	1975	1975	1975	0
448	20230921	113300	101309525	1975	1975	1975	1975	0
449	20230921	113200	101309525	1975	1975	1975	1975	0
450	20230921	113100	101309525	1975	1975	1975	1975	0
451	20230921	113000	101309525	1975	1975	1975	1975	0
452	20230921	112900	101309525	1975	1975	1975	1975	0
453	20230921	112800	101309525	1975	1975	1975	1975	0
454	20230921	112700	101309525	1975	1975	1975	1975	0
455	20230921	112600	101309525	1975	1975	1975	1975	400
456	20230921	112500	100519525	1965	1965	1965	1965	25
457	20230921	112400	100470400	1973	1973	1973	1973	1071
458	20230921	112300	98357317	1961	1961	1961	1961	0
459	20230921	112200	98357317	1961	1961	1961	1961	0
460	20230921	112100	98357317	1961	1961	1961	1961	0
461	20230921	112000	98357317	1961	1961	1961	1961	0
462	20230921	111900	98357317	1961	1961	1961	1961	155
463	20230921	111800	98053362	1961	1961	1961	1961	0
464	20230921	111700	98053362	1961	1961	1961	1961	0
465	20230921	111600	98053362	1961	1961	1961	1961	0
466	20230921	111500	98053362	1961	1961	1961	1961	0
467	20230921	111400	98053362	1961	1961	1961	1961	0
468	20230921	111300	98053362	1961	1961	1961	1961	1
469	20230921	111200	98051401	1961	1961	1961	1961	20
470	20230921	111100	98012181	1958	1958	1958	1958	0
471	20230921	111000	98012181	1958	1958	1958	1958	0
472	20230921	110900	98012181	1958	1958	1958	1958	0
473	20230921	110800	98012181	1958	1958	1958	1958	121
474	20230921	110700	97775263	1957	1957	1957	1957	0
475	20230921	110600	97775263	1957	1957	1957	1957	0
476	20230921	110500	97775263	1957	1957	1957	1957	0
477	20230921	110400	97775263	1957	1957	1957	1957	0
478	20230921	110300	97775263	1957	1956	1957	1956	553
479	20230921	110200	96693504	1957	1957	1957	1957	0
480	20230921	110100	96693504	1957	1957	1957	1957	0
481	20230921	110000	96693504	1957	1957	1957	1957	1
482	20230921	105900	96691547	1944	1955	1955	1944	2000
483	20230921	105800	92803088	1970	1970	1970	1970	0
484	20230921	105700	92803088	1970	1970	1970	1970	0
485	20230921	105600	92803088	1970	1970	1970	1970	0
486	20230921	105500	92803088	1970	1970	1970	1970	0
487	20230921	105400	92803088	1970	1970	1970	1970	0
488	20230921	105300	92803088	1970	1955	1970	1955	20
489	20230921	105200	92763973	1955	1955	1955	1955	0
490	20230921	105100	92763973	1955	1955	1955	1955	0
491	20230921	105000	92763973	1955	1955	1955	1955	1
492	20230921	104900	92762018	1954	1954	1954	1954	20
493	20230921	104800	92722938	1955	1955	1955	1955	0
494	20230921	104700	92722938	1955	1955	1955	1955	0
495	20230921	104600	92722938	1955	1955	1955	1955	0
496	20230921	104500	92722938	1955	1955	1955	1955	0
497	20230921	104400	92722938	1955	1954	1955	1954	31
498	20230921	104300	92662349	1954	1954	1954	1954	1
499	20230921	104200	92660395	1940	1947	1947	1940	4300
500	20230921	104100	84310986	1961	1948	1961	1948	301
501	20230921	104000	83724625	1948	1946	1948	1945	565
502	20230921	103900	82624147	1958	1958	1958	1958	1
503	20230921	103800	82622189	1945	1950	1950	1945	1800
504	20230921	103700	79113874	1951	1951	1951	1951	1031
505	20230921	103600	77102393	1958	1951	1958	1951	2
506	20230921	103500	77098484	1961	1951	1961	1951	2
507	20230921	103400	77094572	1963	1963	1963	1963	0
508	20230921	103300	77094572	1963	1963	1963	1963	0
509	20230921	103200	77094572	1963	1963	1963	1963	0
510	20230921	103100	77094572	1963	1963	1963	1963	0
511	20230921	103000	77094572	1963	1950	1963	1950	4484
512	20230921	102900	68340676	1950	1950	1950	1950	300
513	20230921	102800	67755676	1950	1950	1950	1950	1000
514	20230921	102700	65805676	1961	1950	1961	1950	501
515	20230921	102600	64828715	1950	1953	1953	1950	4593
516	20230921	102500	55864712	1952	1952	1952	1952	914
517	20230921	102400	54080584	1952	1960	1960	1952	2551
518	20230921	102300	49094788	1960	1960	1960	1960	0
519	20230921	102200	49094788	1960	1960	1960	1960	0
520	20230921	102100	49094788	1960	1960	1960	1960	0
521	20230921	102000	49094788	1960	1960	1960	1960	0
522	20230921	101900	49094788	1960	1960	1960	1960	500
523	20230921	101800	48114788	1960	1966	1966	1960	406
524	20230921	101700	47317228	1968	1971	1971	1968	7307
525	20230921	101600	32926071	1973	1973	1973	1973	241
526	20230921	101500	32450578	1975	1975	1975	1975	0
527	20230921	101400	32450578	1975	1975	1975	1975	0
528	20230921	101300	32450578	1975	1975	1975	1975	0
529	20230921	101200	32450578	1975	1975	1975	1975	50
530	20230921	101100	32351828	1975	1975	1975	1975	1
531	20230921	101000	32349853	1970	1970	1970	1970	0
532	20230921	100900	32349853	1970	1971	1971	1970	1827
533	20230921	100800	28750368	1976	1976	1976	1976	50
534	20230921	100700	28651568	1979	1979	1979	1979	50
535	20230921	100600	28552618	1971	1971	1971	1971	200
536	20230921	100500	28158418	1972	1972	1972	1972	10
537	20230921	100400	28138698	1980	1980	1980	1980	5400
538	20230921	100300	17446698	1981	1997	1997	1981	1444
539	20230921	100200	14580034	1989	1989	1989	1989	2
540	20230921	100100	14576056	2000	2000	2000	2000	0
541	20230921	100000	14576056	2000	2000	2000	2000	0
542	20230921	095900	14576056	2000	2000	2000	2000	0
543	20230921	095800	14576056	2000	2000	2000	2000	200
544	20230921	095700	14176056	2000	2000	2000	2000	0
545	20230921	095600	14176056	2000	2000	2000	2000	0
546	20230921	095500	14176056	2000	2000	2000	2000	1
547	20230921	095400	14174056	1998	1998	1998	1998	0
548	20230921	095300	14174056	1998	1996	1998	1996	102
549	20230921	095200	13970360	1998	1998	1998	1998	1
550	20230921	095100	13968362	1996	1996	1996	1996	50
551	20230921	095000	13868562	1996	1998	1998	1996	1130
552	20230921	094900	11611022	2000	2000	2000	2000	13
553	20230921	094800	11585022	2005	2005	2005	2005	0
554	20230921	094700	11585022	2005	2005	2005	2005	0
555	20230921	094600	11585022	2005	2005	2005	2005	74
556	20230921	094500	11436652	2005	2005	2005	2005	25
557	20230921	094400	11386527	2005	2010	2010	2005	201
558	20230921	094300	10982522	2010	2010	2010	2010	0
559	20230921	094200	10982522	2010	2000	2010	2000	27
560	20230921	094100	10928512	2010	2010	2010	2010	2
561	20230921	094000	10924492	2010	2010	2010	2010	0
562	20230921	093900	10924492	2010	2010	2010	2010	0
563	20230921	093800	10924492	2010	2010	2010	2010	0
564	20230921	093700	10924492	2010	2010	2010	2010	1
565	20230921	093600	10922482	1999	1999	1999	1999	2
566	20230921	093500	10918484	2010	2010	2010	2010	581
567	20230921	093400	9750674	2010	2010	2010	2010	4
568	20230921	093300	9742634	2010	2010	2010	2010	0
569	20230921	093200	9742634	2010	2010	2010	2010	0
570	20230921	093100	9742634	2010	2010	2010	2010	0
571	20230921	093000	9742634	2010	2010	2010	2010	0
572	20230921	092900	9742634	2010	2010	2010	2010	0
573	20230921	092800	9742634	2010	2010	2010	2010	248
574	20230921	092700	9244154	2010	2010	2010	2010	24
575	20230921	092600	9195914	2015	2015	2015	2015	0
576	20230921	092500	9195914	2015	2015	2015	2015	0
577	20230921	092400	9195914	2015	2015	2015	2015	190
578	20230921	092300	8813064	1999	1999	1999	1999	468
579	20230921	092200	7877532	1999	1999	1999	1999	0
580	20230921	092100	7877532	1999	1999	1999	1999	0
581	20230921	092000	7877532	1999	2000	2000	1999	484
582	20230921	091900	6909917	1999	2005	2005	1999	151
583	20230921	091800	6607588	2020	2020	2020	2020	0
584	20230921	091700	6607588	2020	2015	2020	2015	200
585	20230921	091600	6203608	2025	2030	2030	1999	127
586	20230921	091500	5948159	2015	2015	2015	2015	1
587	20230921	091400	5946144	1993	1993	1993	1993	0
588	20230921	091300	5946144	1993	1993	1993	1993	42
589	20230921	091200	5862438	1993	1990	1993	1990	56
590	20230921	091100	5750947	1988	1988	1988	1988	0
591	20230921	091000	5750947	1988	1988	1988	1988	449
592	20230921	090900	4858335	1988	1988	1988	1975	499
593	20230921	090800	3866336	1988	1988	1988	1988	90
594	20230921	090700	3687416	1990	1990	1990	1990	0
595	20230921	090600	3687416	1990	1990	1990	1990	1
596	20230921	090500	3685426	1973	1972	1973	1972	309
597	20230921	090400	3075928	1971	1980	1980	1971	99
598	20230921	090300	2880439	1997	1997	1997	1997	20
599	20230921	090200	2840499	1999	1999	1999	1999	1
600	20230921	090100	2838500	1981	1981	1981	1981	500
601	20230921	090000	1848000	2000	2000	2000	2000	924