KissMeData/106240/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194900	111394793	1972	1972	1972	1972	2066
3	20230911	194800	111394793	1972	1972	1972	1972	0
4	20230911	194700	111394793	1972	1972	1972	1972	0
5	20230911	194600	111394793	1972	1972	1972	1972	0
6	20230911	194500	111394793	1972	1972	1972	1972	0
7	20230911	194400	111394793	1972	1972	1972	1972	0
8	20230911	194300	111394793	1972	1972	1972	1972	0
9	20230911	194200	111394793	1972	1972	1972	1972	0
10	20230911	194100	111394793	1972	1972	1972	1972	0
11	20230911	194000	111394793	1972	1972	1972	1972	0
12	20230911	193900	111394793	1972	1972	1972	1972	0
13	20230911	193800	111394793	1972	1972	1972	1972	0
14	20230911	193700	111394793	1972	1972	1972	1972	0
15	20230911	193600	111394793	1972	1972	1972	1972	0
16	20230911	193500	111394793	1972	1972	1972	1972	0
17	20230911	193400	111394793	1972	1972	1972	1972	0
18	20230911	193300	111394793	1972	1972	1972	1972	0
19	20230911	193200	111394793	1972	1972	1972	1972	0
20	20230911	193100	111394793	1972	1972	1972	1972	0
21	20230911	193000	111394793	1972	1972	1972	1972	0
22	20230911	192900	111394793	1972	1972	1972	1972	0
23	20230911	192800	111394793	1972	1972	1972	1972	0
24	20230911	192700	111394793	1972	1972	1972	1972	0
25	20230911	192600	111394793	1972	1972	1972	1972	0
26	20230911	192500	111394793	1972	1972	1972	1972	0
27	20230911	192400	111394793	1972	1972	1972	1972	0
28	20230911	192300	111394793	1972	1972	1972	1972	0
29	20230911	192200	111394793	1972	1972	1972	1972	0
30	20230911	192100	111394793	1972	1972	1972	1972	0
31	20230911	192000	111394793	1972	1972	1972	1972	0
32	20230911	191900	111394793	1972	1972	1972	1972	2066
33	20230911	191800	111394793	1972	1972	1972	1972	0
34	20230911	191700	111394793	1972	1972	1972	1972	0
35	20230911	191600	111394793	1972	1972	1972	1972	0
36	20230911	191500	111394793	1972	1972	1972	1972	0
37	20230911	191400	111394793	1972	1972	1972	1972	0
38	20230911	191300	111394793	1972	1972	1972	1972	0
39	20230911	191200	111394793	1972	1972	1972	1972	0
40	20230911	191100	111394793	1972	1972	1972	1972	0
41	20230911	191000	111394793	1972	1972	1972	1972	0
42	20230911	190900	111394793	1972	1972	1972	1972	0
43	20230911	190800	111394793	1972	1972	1972	1972	0
44	20230911	190700	111394793	1972	1972	1972	1972	0
45	20230911	190600	111394793	1972	1972	1972	1972	0
46	20230911	190500	111394793	1972	1972	1972	1972	0
47	20230911	190400	111394793	1972	1972	1972	1972	0
48	20230911	190300	111394793	1972	1972	1972	1972	0
49	20230911	190200	111394793	1972	1972	1972	1972	0
50	20230911	190100	111394793	1972	1972	1972	1972	0
51	20230911	190000	111394793	1972	1972	1972	1972	0
52	20230911	185900	111394793	1972	1972	1972	1972	0
53	20230911	185800	111394793	1972	1972	1972	1972	0
54	20230911	185700	111394793	1972	1972	1972	1972	0
55	20230911	185600	111394793	1972	1972	1972	1972	0
56	20230911	185500	111394793	1972	1972	1972	1972	0
57	20230911	185400	111394793	1972	1972	1972	1972	0
58	20230911	185300	111394793	1972	1972	1972	1972	0
59	20230911	185200	111394793	1972	1972	1972	1972	0
60	20230911	185100	111394793	1972	1972	1972	1972	0
61	20230911	185000	111394793	1972	1972	1972	1972	0
62	20230911	184900	111394793	1972	1972	1972	1972	2066
63	20230911	184800	111394793	1972	1972	1972	1972	0
64	20230911	184700	111394793	1972	1972	1972	1972	0
65	20230911	184600	111394793	1972	1972	1972	1972	0
66	20230911	184500	111394793	1972	1972	1972	1972	0
67	20230911	184400	111394793	1972	1972	1972	1972	0
68	20230911	184300	111394793	1972	1972	1972	1972	0
69	20230911	184200	111394793	1972	1972	1972	1972	0
70	20230911	184100	111394793	1972	1972	1972	1972	0
71	20230911	184000	111394793	1972	1972	1972	1972	0
72	20230911	183900	111394793	1972	1972	1972	1972	0
73	20230911	183800	111394793	1972	1972	1972	1972	0
74	20230911	183700	111394793	1972	1972	1972	1972	0
75	20230911	183600	111394793	1972	1972	1972	1972	0
76	20230911	183500	111394793	1972	1972	1972	1972	0
77	20230911	183400	111394793	1972	1972	1972	1972	0
78	20230911	183300	111394793	1972	1972	1972	1972	0
79	20230911	183200	111394793	1972	1972	1972	1972	0
80	20230911	183100	111394793	1972	1972	1972	1972	0
81	20230911	183000	111394793	1972	1972	1972	1972	0
82	20230911	182900	111394793	1972	1972	1972	1972	0
83	20230911	182800	111394793	1972	1972	1972	1972	0
84	20230911	182700	111394793	1972	1972	1972	1972	0
85	20230911	182600	111394793	1972	1972	1972	1972	0
86	20230911	182500	111394793	1972	1972	1972	1972	0
87	20230911	182400	111394793	1972	1972	1972	1972	0
88	20230911	182300	111394793	1972	1972	1972	1972	0
89	20230911	182200	111394793	1972	1972	1972	1972	0
90	20230911	182100	111394793	1972	1972	1972	1972	0
91	20230911	182000	111394793	1972	1972	1972	1972	0
92	20230911	181900	111394793	1972	1972	1972	1972	2066
93	20230911	181800	111394793	1972	1972	1972	1972	0
94	20230911	181700	111394793	1972	1972	1972	1972	0
95	20230911	181600	111394793	1972	1972	1972	1972	0
96	20230911	181500	111394793	1972	1972	1972	1972	0
97	20230911	181400	111394793	1972	1972	1972	1972	0
98	20230911	181300	111394793	1972	1972	1972	1972	0
99	20230911	181200	111394793	1972	1972	1972	1972	0
100	20230911	181100	111394793	1972	1972	1972	1972	0
101	20230911	181000	111394793	1972	1972	1972	1972	0
102	20230911	180900	111394793	1972	1972	1972	1972	0
103	20230911	180800	111394793	1972	1972	1972	1972	0
104	20230911	180700	111394793	1972	1972	1972	1972	0
105	20230911	180600	111394793	1972	1972	1972	1972	0
106	20230911	180500	111394793	1972	1972	1972	1972	0
107	20230911	180400	111394793	1972	1972	1972	1972	0
108	20230911	180300	111394793	1972	1972	1972	1972	0
109	20230911	180200	111394793	1972	1972	1972	1972	0
110	20230911	180100	111394793	1972	1972	1972	1972	0
111	20230911	180000	111394793	1972	1972	1972	1972	0
112	20230911	175900	111394793	1972	1972	1972	1972	0
113	20230911	175800	111394793	1972	1972	1972	1972	0
114	20230911	175700	111394793	1972	1972	1972	1972	0
115	20230911	175600	111394793	1972	1972	1972	1972	0
116	20230911	175500	111394793	1972	1972	1972	1972	0
117	20230911	175400	111394793	1972	1972	1972	1972	0
118	20230911	175300	111394793	1972	1972	1972	1972	0
119	20230911	175200	111394793	1972	1972	1972	1972	0
120	20230911	175100	111394793	1972	1972	1972	1972	0
121	20230911	175000	111394793	1972	1972	1972	1972	0
122	20230911	174900	111394793	1972	1972	1972	1972	2066
123	20230911	174800	111394793	1972	1972	1972	1972	0
124	20230911	174700	111394793	1972	1972	1972	1972	0
125	20230911	174600	111394793	1972	1972	1972	1972	0
126	20230911	174500	111394793	1972	1972	1972	1972	0
127	20230911	174400	111394793	1972	1972	1972	1972	0
128	20230911	174300	111394793	1972	1972	1972	1972	0
129	20230911	174200	111394793	1972	1972	1972	1972	0
130	20230911	174100	111394793	1972	1972	1972	1972	0
131	20230911	174000	111394793	1972	1972	1972	1972	0
132	20230911	173900	111394793	1972	1972	1972	1972	0
133	20230911	173800	111394793	1972	1972	1972	1972	0
134	20230911	173700	111394793	1972	1972	1972	1972	0
135	20230911	173600	111394793	1972	1972	1972	1972	0
136	20230911	173500	111394793	1972	1972	1972	1972	0
137	20230911	173400	111394793	1972	1972	1972	1972	0
138	20230911	173300	111394793	1972	1972	1972	1972	0
139	20230911	173200	111394793	1972	1972	1972	1972	0
140	20230911	173100	111394793	1972	1972	1972	1972	0
141	20230911	173000	111394793	1972	1972	1972	1972	0
142	20230911	172900	111394793	1972	1972	1972	1972	0
143	20230911	172800	111394793	1972	1972	1972	1972	0
144	20230911	172700	111394793	1972	1972	1972	1972	0
145	20230911	172600	111394793	1972	1972	1972	1972	0
146	20230911	172500	111394793	1972	1972	1972	1972	0
147	20230911	172400	111394793	1972	1972	1972	1972	0
148	20230911	172300	111394793	1972	1972	1972	1972	0
149	20230911	172200	111394793	1972	1972	1972	1972	0
150	20230911	172100	111394793	1972	1972	1972	1972	0
151	20230911	172000	111394793	1972	1972	1972	1972	0
152	20230911	171900	111394793	1972	1972	1972	1972	2066
153	20230911	171800	111394793	1972	1972	1972	1972	0
154	20230911	171700	111394793	1972	1972	1972	1972	0
155	20230911	171600	111394793	1972	1972	1972	1972	0
156	20230911	171500	111394793	1972	1972	1972	1972	0
157	20230911	171400	111394793	1972	1972	1972	1972	0
158	20230911	171300	111394793	1972	1972	1972	1972	0
159	20230911	171200	111394793	1972	1972	1972	1972	0
160	20230911	171100	111394793	1972	1972	1972	1972	0
161	20230911	171000	111394793	1972	1972	1972	1972	0
162	20230911	170900	111394793	1972	1972	1972	1972	0
163	20230911	170800	111394793	1972	1972	1972	1972	0
164	20230911	170700	111394793	1972	1972	1972	1972	0
165	20230911	170600	111394793	1972	1972	1972	1972	0
166	20230911	170500	111394793	1972	1972	1972	1972	0
167	20230911	170400	111394793	1972	1972	1972	1972	0
168	20230911	170300	111394793	1972	1972	1972	1972	0
169	20230911	170200	111394793	1972	1972	1972	1972	0
170	20230911	170100	111394793	1972	1972	1972	1972	0
171	20230911	170000	111394793	1972	1972	1972	1972	0
172	20230911	165900	111394793	1972	1972	1972	1972	0
173	20230911	165800	111394793	1972	1972	1972	1972	0
174	20230911	165700	111394793	1972	1972	1972	1972	0
175	20230911	165600	111394793	1972	1972	1972	1972	0
176	20230911	165500	111394793	1972	1972	1972	1972	0
177	20230911	165400	111394793	1972	1972	1972	1972	0
178	20230911	165300	111394793	1972	1972	1972	1972	0
179	20230911	165200	111394793	1972	1972	1972	1972	0
180	20230911	165100	111394793	1972	1972	1972	1972	0
181	20230911	165000	111394793	1972	1972	1972	1972	0
182	20230911	164900	111394793	1972	1972	1972	1972	2066
183	20230911	164800	111394793	1972	1972	1972	1972	0
184	20230911	164700	111394793	1972	1972	1972	1972	0
185	20230911	164600	111394793	1972	1972	1972	1972	0
186	20230911	164500	111394793	1972	1972	1972	1972	0
187	20230911	164400	111394793	1972	1972	1972	1972	0
188	20230911	164300	111394793	1972	1972	1972	1972	0
189	20230911	164200	111394793	1972	1972	1972	1972	0
190	20230911	164100	111394793	1972	1972	1972	1972	0
191	20230911	164000	111394793	1972	1972	1972	1972	0
192	20230911	163900	111394793	1972	1972	1972	1972	0
193	20230911	163800	111394793	1972	1972	1972	1972	0
194	20230911	163700	111394793	1972	1972	1972	1972	0
195	20230911	163600	111394793	1972	1972	1972	1972	0
196	20230911	163500	111394793	1972	1972	1972	1972	0
197	20230911	163400	111394793	1972	1972	1972	1972	0
198	20230911	163300	111394793	1972	1972	1972	1972	0
199	20230911	163200	111394793	1972	1972	1972	1972	0
200	20230911	163100	111394793	1972	1972	1972	1972	0
201	20230911	163000	111394793	1972	1972	1972	1972	0
202	20230911	162900	111394793	1972	1972	1972	1972	0
203	20230911	162800	111394793	1972	1972	1972	1972	0
204	20230911	162700	111394793	1972	1972	1972	1972	0
205	20230911	162600	111394793	1972	1972	1972	1972	0
206	20230911	162500	111394793	1972	1972	1972	1972	0
207	20230911	162400	111394793	1972	1972	1972	1972	0
208	20230911	162300	111394793	1972	1972	1972	1972	0
209	20230911	162200	111394793	1972	1972	1972	1972	0
210	20230911	162100	111394793	1972	1972	1972	1972	0
211	20230911	162000	111394793	1972	1972	1972	1972	0
212	20230911	161900	111394793	1972	1972	1972	1972	2066
213	20230911	161800	111394793	1972	1972	1972	1972	0
214	20230911	161700	111394793	1972	1972	1972	1972	0
215	20230911	161600	111394793	1972	1972	1972	1972	0
216	20230911	161500	111394793	1972	1972	1972	1972	0
217	20230911	161400	111394793	1972	1972	1972	1972	0
218	20230911	161300	111394793	1972	1972	1972	1972	0
219	20230911	161200	111394793	1972	1972	1972	1972	0
220	20230911	161100	111394793	1972	1972	1972	1972	0
221	20230911	161000	111394793	1972	1972	1972	1972	0
222	20230911	160900	111394793	1972	1972	1972	1972	0
223	20230911	160800	111394793	1972	1972	1972	1972	0
224	20230911	160700	111394793	1972	1972	1972	1972	0
225	20230911	160600	111394793	1972	1972	1972	1972	0
226	20230911	160500	111394793	1972	1972	1972	1972	0
227	20230911	160400	111394793	1972	1972	1972	1972	0
228	20230911	160300	111394793	1972	1972	1972	1972	0
229	20230911	160200	111394793	1972	1972	1972	1972	0
230	20230911	160100	111394793	1972	1972	1972	1972	0
231	20230911	160000	111394793	1972	1972	1972	1972	0
232	20230911	155900	111394793	1972	1972	1972	1972	0
233	20230911	155800	111394793	1972	1972	1972	1972	0
234	20230911	155700	111394793	1972	1972	1972	1972	0
235	20230911	155600	111394793	1972	1972	1972	1972	0
236	20230911	155500	111394793	1972	1972	1972	1972	0
237	20230911	155400	111394793	1972	1972	1972	1972	0
238	20230911	155300	111394793	1972	1972	1972	1972	0
239	20230911	155200	111394793	1972	1972	1972	1972	0
240	20230911	155100	111394793	1972	1972	1972	1972	0
241	20230911	155000	111394793	1972	1972	1972	1972	0
242	20230911	154900	111394793	1972	1972	1972	1972	2066
243	20230911	154800	111394793	1972	1972	1972	1972	0
244	20230911	154700	111394793	1972	1972	1972	1972	0
245	20230911	154600	111394793	1972	1972	1972	1972	0
246	20230911	154500	111394793	1972	1972	1972	1972	0
247	20230911	154400	111394793	1972	1972	1972	1972	0
248	20230911	154300	111394793	1972	1972	1972	1972	0
249	20230911	154200	111394793	1972	1972	1972	1972	0
250	20230911	154100	111394793	1972	1972	1972	1972	0
251	20230911	154000	111394793	1972	1972	1972	1972	0
252	20230911	153900	111394793	1972	1972	1972	1972	0
253	20230911	153800	111394793	1972	1972	1972	1972	0
254	20230911	153700	111394793	1972	1972	1972	1972	0
255	20230911	153600	111394793	1972	1972	1972	1972	0
256	20230911	153500	111394793	1972	1972	1972	1972	0
257	20230911	153400	111394793	1972	1972	1972	1972	0
258	20230911	153300	111394793	1972	1972	1972	1972	0
259	20230911	153200	111394793	1972	1972	1972	1972	0
260	20230911	153100	111394793	1972	1972	1972	1972	0
261	20230911	153000	111394793	1972	1972	1972	1972	2066
262	20230911	152900	107320641	1968	1968	1968	1968	0
263	20230911	152800	107320641	1968	1968	1968	1968	0
264	20230911	152700	107320641	1968	1968	1968	1968	0
265	20230911	152600	107320641	1968	1968	1968	1968	0
266	20230911	152500	107320641	1968	1968	1968	1968	0
267	20230911	152400	107320641	1968	1968	1968	1968	0
268	20230911	152300	107320641	1968	1968	1968	1968	0
269	20230911	152200	107320641	1968	1968	1968	1968	0
270	20230911	152100	107320641	1968	1968	1968	1968	0
271	20230911	152000	107320641	1968	1968	1968	1968	0
272	20230911	151900	107320641	1968	1964	1968	1963	300
273	20230911	151800	106731735	1970	1970	1970	1970	0
274	20230911	151700	106731735	1970	1970	1970	1970	0
275	20230911	151600	106731735	1970	1968	1970	1968	261
276	20230911	151500	106217804	1963	1963	1963	1963	0
277	20230911	151400	106217804	1963	1963	1963	1963	0
278	20230911	151300	106217804	1963	1963	1963	1963	0
279	20230911	151200	106217804	1963	1963	1963	1963	0
280	20230911	151100	106217804	1963	1963	1963	1963	0
281	20230911	151000	106217804	1963	1963	1963	1963	0
282	20230911	150900	106217804	1963	1963	1963	1963	0
283	20230911	150800	106217804	1963	1963	1963	1963	0
284	20230911	150700	106217804	1963	1964	1964	1963	1153
285	20230911	150600	103954371	1964	1964	1964	1964	30
286	20230911	150500	103895451	1964	1964	1964	1964	2
287	20230911	150400	103891523	1964	1964	1964	1964	25
288	20230911	150300	103842423	1963	1963	1963	1963	10
289	20230911	150200	103822793	1963	1963	1963	1963	0
290	20230911	150100	103822793	1963	1963	1963	1963	0
291	20230911	150000	103822793	1963	1963	1963	1963	0
292	20230911	145900	103822793	1963	1963	1963	1963	25
293	20230911	145800	103773718	1963	1963	1963	1963	0
294	20230911	145700	103773718	1963	1963	1963	1963	0
295	20230911	145600	103773718	1963	1963	1963	1963	0
296	20230911	145500	103773718	1963	1963	1963	1963	10
297	20230911	145400	103754088	1963	1963	1963	1963	1
298	20230911	145300	103752125	1963	1963	1963	1963	0
299	20230911	145200	103752125	1963	1963	1963	1963	3
300	20230911	145100	103746236	1964	1964	1964	1964	5
301	20230911	145000	103736416	1962	1962	1962	1962	201
302	20230911	144900	103342054	1963	1963	1963	1963	130
303	20230911	144800	103086864	1963	1963	1963	1963	0
304	20230911	144700	103086864	1963	1963	1963	1963	0
305	20230911	144600	103086864	1963	1963	1963	1963	0
306	20230911	144500	103086864	1963	1963	1963	1963	0
307	20230911	144400	103086864	1963	1963	1963	1963	0
308	20230911	144300	103086864	1963	1963	1963	1963	0
309	20230911	144200	103086864	1963	1963	1963	1963	0
310	20230911	144100	103086864	1963	1963	1963	1963	5
311	20230911	144000	103077049	1963	1963	1963	1963	2
312	20230911	143900	103073123	1962	1962	1962	1962	0
313	20230911	143800	103073123	1962	1962	1962	1962	0
314	20230911	143700	103073123	1962	1962	1962	1962	25
315	20230911	143600	103024073	1962	1963	1963	1962	1356
316	20230911	143500	100363599	1963	1963	1963	1963	0
317	20230911	143400	100363599	1963	1963	1963	1963	2
318	20230911	143300	100359673	1964	1964	1964	1964	10
319	20230911	143200	100340033	1963	1963	1963	1963	0
320	20230911	143100	100340033	1963	1963	1963	1963	0
321	20230911	143000	100340033	1963	1963	1963	1963	0
322	20230911	142900	100340033	1963	1963	1963	1963	200
323	20230911	142800	99947433	1962	1962	1962	1962	0
324	20230911	142700	99947433	1962	1962	1962	1962	0
325	20230911	142600	99947433	1962	1962	1962	1962	0
326	20230911	142500	99947433	1962	1962	1962	1962	0
327	20230911	142400	99947433	1962	1962	1962	1962	0
328	20230911	142300	99947433	1962	1962	1962	1962	11
329	20230911	142200	99925851	1961	1961	1961	1961	0
330	20230911	142100	99925851	1961	1961	1961	1961	1
331	20230911	142000	99923890	1962	1962	1962	1962	0
332	20230911	141900	99923890	1962	1962	1962	1962	171
333	20230911	141800	99588388	1962	1962	1962	1962	0
334	20230911	141700	99588388	1962	1962	1962	1962	10
335	20230911	141600	99568768	1962	1962	1962	1962	27
336	20230911	141500	99515794	1962	1963	1963	1962	642
337	20230911	141400	98255917	1964	1964	1964	1964	1
338	20230911	141300	98253953	1964	1964	1964	1964	0
339	20230911	141200	98253953	1964	1964	1964	1964	0
340	20230911	141100	98253953	1964	1964	1964	1964	0
341	20230911	141000	98253953	1964	1964	1964	1964	9
342	20230911	140900	98236277	1964	1964	1964	1964	0
343	20230911	140800	98236277	1964	1965	1965	1964	2780
344	20230911	140700	92773644	1966	1966	1966	1966	6
345	20230911	140600	92761848	1966	1966	1966	1966	371
346	20230911	140500	92032462	1966	1966	1966	1966	0
347	20230911	140400	92032462	1966	1966	1966	1966	0
348	20230911	140300	92032462	1966	1966	1966	1966	0
349	20230911	140200	92032462	1966	1966	1966	1966	0
350	20230911	140100	92032462	1966	1966	1966	1966	0
351	20230911	140000	92032462	1966	1966	1966	1966	0
352	20230911	135900	92032462	1966	1966	1966	1966	0
353	20230911	135800	92032462	1966	1966	1966	1966	0
354	20230911	135700	92032462	1966	1966	1966	1966	4
355	20230911	135600	92024598	1966	1966	1966	1966	0
356	20230911	135500	92024598	1966	1966	1966	1966	1
357	20230911	135400	92022632	1965	1965	1965	1965	0
358	20230911	135300	92022632	1965	1965	1965	1965	0
359	20230911	135200	92022632	1965	1965	1965	1965	0
360	20230911	135100	92022632	1965	1965	1965	1965	0
361	20230911	135000	92022632	1965	1965	1965	1965	0
362	20230911	134900	92022632	1965	1965	1965	1965	0
363	20230911	134800	92022632	1965	1965	1965	1965	82
364	20230911	134700	91861502	1965	1965	1965	1965	0
365	20230911	134600	91861502	1965	1965	1965	1965	0
366	20230911	134500	91861502	1965	1965	1965	1965	0
367	20230911	134400	91861502	1965	1965	1965	1965	1
368	20230911	134300	91859537	1965	1965	1965	1965	0
369	20230911	134200	91859537	1965	1965	1965	1965	0
370	20230911	134100	91859537	1965	1965	1965	1965	0
371	20230911	134000	91859537	1965	1965	1965	1965	0
372	20230911	133900	91859537	1965	1965	1965	1965	806
373	20230911	133800	90275747	1965	1965	1965	1965	0
374	20230911	133700	90275747	1965	1965	1965	1965	0
375	20230911	133600	90275747	1965	1965	1965	1965	0
376	20230911	133500	90275747	1965	1965	1965	1965	254
377	20230911	133400	89776637	1965	1965	1965	1965	0
378	20230911	133300	89776637	1965	1965	1965	1965	1
379	20230911	133200	89774672	1964	1964	1964	1964	0
380	20230911	133100	89774672	1964	1964	1964	1964	0
381	20230911	133000	89774672	1964	1964	1964	1964	0
382	20230911	132900	89774672	1964	1964	1964	1964	0
383	20230911	132800	89774672	1964	1964	1964	1964	0
384	20230911	132700	89774672	1964	1964	1964	1964	0
385	20230911	132600	89774672	1964	1964	1964	1964	0
386	20230911	132500	89774672	1964	1964	1964	1964	1
387	20230911	132400	89772708	1965	1962	1965	1962	40
388	20230911	132300	89694151	1962	1962	1962	1962	0
389	20230911	132200	89694151	1962	1962	1962	1962	0
390	20230911	132100	89694151	1962	1962	1962	1962	16
391	20230911	132000	89662759	1961	1961	1961	1961	0
392	20230911	131900	89662759	1961	1961	1961	1961	34
393	20230911	131800	89596085	1962	1962	1962	1962	1
394	20230911	131700	89594123	1961	1961	1961	1961	0
395	20230911	131600	89594123	1961	1961	1961	1961	0
396	20230911	131500	89594123	1961	1961	1961	1961	0
397	20230911	131400	89594123	1961	1961	1961	1961	2
398	20230911	131300	89590201	1962	1962	1962	1962	0
399	20230911	131200	89590201	1962	1962	1962	1962	0
400	20230911	131100	89590201	1962	1962	1962	1962	396
401	20230911	131000	88813249	1962	1962	1962	1962	655
402	20230911	130900	87528139	1963	1963	1963	1963	0
403	20230911	130800	87528139	1963	1963	1963	1963	0
404	20230911	130700	87528139	1963	1966	1966	1963	1722
405	20230911	130600	84145029	1966	1966	1966	1966	0
406	20230911	130500	84145029	1966	1966	1966	1966	0
407	20230911	130400	84145029	1966	1966	1966	1966	0
408	20230911	130300	84145029	1966	1966	1966	1966	88
409	20230911	130200	83972021	1965	1965	1965	1965	0
410	20230911	130100	83972021	1965	1965	1965	1965	0
411	20230911	130000	83972021	1965	1965	1965	1965	36
412	20230911	125900	83901281	1965	1965	1965	1965	0
413	20230911	125800	83901281	1965	1965	1965	1965	0
414	20230911	125700	83901281	1965	1965	1965	1965	0
415	20230911	125600	83901281	1965	1965	1965	1965	0
416	20230911	125500	83901281	1965	1965	1965	1965	110
417	20230911	125400	83685131	1965	1965	1965	1965	0
418	20230911	125300	83685131	1965	1965	1965	1965	105
419	20230911	125200	83478806	1965	1965	1965	1965	0
420	20230911	125100	83478806	1965	1965	1965	1965	0
421	20230911	125000	83478806	1965	1965	1965	1965	1
422	20230911	124900	83476841	1975	1964	1975	1964	2
423	20230911	124800	83472902	1964	1970	1970	1964	6715
424	20230911	124700	70257213	1970	1970	1970	1970	0
425	20230911	124600	70257213	1970	1970	1970	1970	0
426	20230911	124500	70257213	1970	1970	1970	1970	0
427	20230911	124400	70257213	1970	1970	1970	1970	0
428	20230911	124300	70257213	1970	1970	1970	1970	0
429	20230911	124200	70257213	1970	1970	1970	1970	0
430	20230911	124100	70257213	1970	1970	1970	1970	0
431	20230911	124000	70257213	1970	1970	1970	1970	0
432	20230911	123900	70257213	1970	1970	1970	1970	1
433	20230911	123800	70255243	1972	1972	1972	1972	0
434	20230911	123700	70255243	1972	1972	1972	1972	1
435	20230911	123600	70253271	1971	1971	1971	1971	10
436	20230911	123500	70233561	1970	1970	1970	1970	0
437	20230911	123400	70233561	1970	1970	1970	1970	0
438	20230911	123300	70233561	1970	1970	1970	1970	0
439	20230911	123200	70233561	1970	1970	1970	1970	0
440	20230911	123100	70233561	1970	1970	1970	1970	1
441	20230911	123000	70231591	1970	1970	1970	1970	0
442	20230911	122900	70231591	1970	1970	1970	1970	0
443	20230911	122800	70231591	1970	1970	1970	1970	0
444	20230911	122700	70231591	1970	1974	1974	1970	11
445	20230911	122600	70209881	1974	1974	1974	1974	236
446	20230911	122500	69744017	1975	1975	1975	1975	0
447	20230911	122400	69744017	1975	1975	1975	1975	0
448	20230911	122300	69744017	1975	1975	1975	1975	0
449	20230911	122200	69744017	1975	1975	1975	1975	0
450	20230911	122100	69744017	1975	1975	1975	1975	10
451	20230911	122000	69724267	1975	1975	1975	1975	1737
452	20230911	121900	66293692	1975	1975	1975	1975	200
453	20230911	121800	65898692	1975	1975	1975	1975	0
454	20230911	121700	65898692	1975	1975	1975	1975	0
455	20230911	121600	65898692	1975	1975	1975	1975	1
456	20230911	121500	65896717	1975	1975	1975	1975	45
457	20230911	121400	65807842	1975	1975	1975	1975	0
458	20230911	121300	65807842	1975	1975	1975	1975	0
459	20230911	121200	65807842	1975	1975	1975	1975	0
460	20230911	121100	65807842	1975	1975	1975	1975	0
461	20230911	121000	65807842	1975	1975	1975	1975	0
462	20230911	120900	65807842	1975	1975	1975	1975	0
463	20230911	120800	65807842	1975	1975	1975	1975	0
464	20230911	120700	65807842	1975	1975	1975	1975	114
465	20230911	120600	65582692	1975	1975	1975	1975	0
466	20230911	120500	65582692	1975	1975	1975	1975	1
467	20230911	120400	65580717	1975	1975	1975	1975	0
468	20230911	120300	65580717	1975	1975	1975	1975	0
469	20230911	120200	65580717	1975	1975	1975	1975	0
470	20230911	120100	65580717	1975	1975	1975	1975	7
471	20230911	120000	65566892	1975	1975	1975	1975	0
472	20230911	115900	65566892	1975	1975	1975	1975	27
473	20230911	115800	65513567	1975	1975	1975	1975	0
474	20230911	115700	65513567	1975	1975	1975	1975	0
475	20230911	115600	65513567	1975	1976	1976	1975	2028
476	20230911	115500	61508239	1976	1976	1976	1976	0
477	20230911	115400	61508239	1976	1976	1978	1976	102
478	20230911	115300	61306487	1978	1977	1978	1977	150
479	20230911	115200	61009837	1975	1975	1975	1975	0
480	20230911	115100	61009837	1975	1975	1975	1975	0
481	20230911	115000	61009837	1975	1975	1975	1975	4
482	20230911	114900	61001937	1975	1975	1975	1975	1
483	20230911	114800	60999962	1976	1976	1976	1976	221
484	20230911	114700	60563266	1976	1976	1976	1976	0
485	20230911	114600	60563266	1976	1976	1976	1976	0
486	20230911	114500	60563266	1976	1976	1976	1976	0
487	20230911	114400	60563266	1976	1976	1976	1976	0
488	20230911	114300	60563266	1976	1976	1976	1976	1
489	20230911	114200	60561290	1976	1976	1976	1976	0
490	20230911	114100	60561290	1976	1976	1976	1976	0
491	20230911	114000	60561290	1976	1976	1976	1976	12
492	20230911	113900	60537578	1976	1976	1976	1976	0
493	20230911	113800	60537578	1976	1976	1976	1976	0
494	20230911	113700	60537578	1976	1976	1976	1976	0
495	20230911	113600	60537578	1976	1976	1976	1976	0
496	20230911	113500	60537578	1976	1976	1976	1976	41
497	20230911	113400	60456562	1975	1975	1975	1975	1
498	20230911	113300	60454587	1975	1975	1975	1975	0
499	20230911	113200	60454587	1975	1975	1975	1975	0
500	20230911	113100	60454587	1975	1976	1976	1975	10
501	20230911	113000	60434828	1975	1975	1975	1975	0
502	20230911	112900	60434828	1975	1975	1975	1975	0
503	20230911	112800	60434828	1975	1975	1975	1975	0
504	20230911	112700	60434828	1975	1975	1975	1975	0
505	20230911	112600	60434828	1975	1975	1975	1975	0
506	20230911	112500	60434828	1975	1975	1975	1975	0
507	20230911	112400	60434828	1975	1975	1975	1975	0
508	20230911	112300	60434828	1975	1975	1975	1975	0
509	20230911	112200	60434828	1975	1975	1975	1975	1
510	20230911	112100	60432853	1982	1982	1982	1982	0
511	20230911	112000	60432853	1982	1982	1982	1982	0
512	20230911	111900	60432853	1982	1982	1982	1982	200
513	20230911	111800	60036453	1982	1982	1982	1982	0
514	20230911	111700	60036453	1982	1982	1982	1982	9
515	20230911	111600	60018615	1982	1982	1982	1982	1
516	20230911	111500	60016633	1975	1975	1975	1975	0
517	20230911	111400	60016633	1975	1975	1975	1975	0
518	20230911	111300	60016633	1975	1975	1975	1975	0
519	20230911	111200	60016633	1975	1975	1975	1975	0
520	20230911	111100	60016633	1975	1975	1975	1975	1
521	20230911	111000	60014658	1975	1975	1975	1975	0
522	20230911	110900	60014658	1975	1975	1975	1975	1
523	20230911	110800	60012683	1975	1975	1975	1975	397
524	20230911	110700	59228608	1975	1975	1975	1975	0
525	20230911	110600	59228608	1975	1975	1975	1975	2
526	20230911	110500	59224658	1974	1974	1974	1974	0
527	20230911	110400	59224658	1974	1974	1974	1974	0
528	20230911	110300	59224658	1974	1974	1974	1974	0
529	20230911	110200	59224658	1974	1973	1974	1973	2632
530	20230911	110100	54029286	1967	1967	1967	1967	1
531	20230911	110000	54027319	1967	1967	1967	1967	0
532	20230911	105900	54027319	1967	1967	1967	1967	0
533	20230911	105800	54027319	1967	1967	1967	1967	0
534	20230911	105700	54027319	1967	1967	1967	1967	0
535	20230911	105600	54027319	1967	1967	1967	1967	0
536	20230911	105500	54027319	1967	1967	1967	1967	0
537	20230911	105400	54027319	1967	1967	1967	1967	0
538	20230911	105300	54027319	1967	1967	1967	1967	0
539	20230911	105200	54027319	1967	1967	1967	1967	0
540	20230911	105100	54027319	1967	1967	1967	1966	24
541	20230911	105000	53980112	1966	1966	1966	1966	203
542	20230911	104900	53581014	1966	1966	1966	1966	0
543	20230911	104800	53581014	1966	1966	1966	1966	0
544	20230911	104700	53581014	1966	1966	1966	1966	0
545	20230911	104600	53581014	1966	1966	1966	1966	0
546	20230911	104500	53581014	1966	1966	1966	1966	0
547	20230911	104400	53581014	1966	1966	1966	1966	0
548	20230911	104300	53581014	1966	1966	1966	1966	1
549	20230911	104200	53579048	1974	1974	1974	1974	2
550	20230911	104100	53575100	1974	1974	1974	1974	50
551	20230911	104000	53476400	1964	1964	1964	1964	0
552	20230911	103900	53476400	1964	1964	1964	1964	1
553	20230911	103800	53474436	1965	1965	1965	1965	0
554	20230911	103700	53474436	1965	1974	1974	1965	21
555	20230911	103600	53432991	1964	1964	1964	1964	0
556	20230911	103500	53432991	1964	1964	1964	1964	0
557	20230911	103400	53432991	1964	1964	1964	1964	0
558	20230911	103300	53432991	1964	1969	1969	1964	1253
559	20230911	103200	50969244	1970	1970	1970	1970	0
560	20230911	103100	50969244	1970	1970	1970	1970	10
561	20230911	103000	50949544	1970	1970	1970	1970	0
562	20230911	102900	50949544	1970	1970	1970	1970	10
563	20230911	102800	50929844	1970	1970	1970	1970	1
564	20230911	102700	50927874	1969	1972	1972	1969	2051
565	20230911	102600	46885898	1972	1972	1972	1972	0
566	20230911	102500	46885898	1972	1972	1972	1972	0
567	20230911	102400	46885898	1972	1974	1974	1972	15
568	20230911	102300	46856316	1974	1974	1974	1974	0
569	20230911	102200	46856316	1974	1974	1974	1974	30
570	20230911	102100	46797096	1974	1974	1974	1974	64
571	20230911	102000	46670760	1974	1974	1974	1974	0
572	20230911	101900	46670760	1974	1974	1974	1974	54
573	20230911	101800	46564164	1974	1972	1974	1972	2
574	20230911	101700	46560218	1972	1972	1972	1972	0
575	20230911	101600	46560218	1972	1972	1972	1972	1
576	20230911	101500	46558246	1971	1971	1971	1971	0
577	20230911	101400	46558246	1971	1971	1971	1971	0
578	20230911	101300	46558246	1971	1971	1971	1971	460
579	20230911	101200	45651586	1971	1971	1971	1971	0
580	20230911	101100	45651586	1971	1971	1971	1971	0
581	20230911	101000	45651586	1971	1971	1971	1971	0
582	20230911	100900	45651586	1971	1971	1971	1971	0
583	20230911	100800	45651586	1971	1971	1971	1971	0
584	20230911	100700	45651586	1971	1971	1971	1971	1
585	20230911	100600	45649615	1971	1978	1978	1971	344
586	20230911	100500	44971508	1978	1979	1979	1978	69
587	20230911	100400	44834965	1979	1979	1979	1979	50
588	20230911	100300	44736015	1979	1979	1979	1979	0
589	20230911	100200	44736015	1979	1979	1979	1979	0
590	20230911	100100	44736015	1979	1979	1979	1979	62
591	20230911	100000	44613317	1979	1979	1979	1979	87
592	20230911	095900	44441144	1979	1979	1979	1979	50
593	20230911	095800	44342194	1980	1980	1980	1980	0
594	20230911	095700	44342194	1980	1980	1980	1980	0
595	20230911	095600	44342194	1980	1980	1980	1980	455
596	20230911	095500	43441294	1988	1980	1988	1980	478
597	20230911	095400	42494132	1978	1978	1978	1978	0
598	20230911	095300	42494132	1978	1978	1978	1978	0
599	20230911	095200	42494132	1978	1978	1978	1978	10
600	20230911	095100	42474352	1978	1980	1980	1978	1421
601	20230911	095000	39662576	1980	1980	1980	1980	0
602	20230911	094900	39662576	1980	1980	1980	1980	0
603	20230911	094800	39662576	1980	1980	1980	1980	1241
604	20230911	094700	37205396	1987	1987	1987	1987	0
605	20230911	094600	37205396	1987	1987	1987	1987	0
606	20230911	094500	37205396	1987	1980	1987	1980	3
607	20230911	094400	37199442	1987	1980	1987	1980	7
608	20230911	094300	37185568	1980	1980	1980	1980	0
609	20230911	094200	37185568	1980	1980	1980	1980	0
610	20230911	094100	37185568	1980	1980	1980	1980	12
611	20230911	094000	37161808	1990	1990	1990	1990	0
612	20230911	093900	37161808	1990	1990	1990	1990	1
613	20230911	093800	37159818	1989	1989	1989	1989	581
614	20230911	093700	36004209	1989	1989	1989	1989	2584
615	20230911	093600	30864633	1990	1990	1990	1990	0
616	20230911	093500	30864633	1990	1980	1990	1980	11
617	20230911	093400	30842843	1980	1980	1980	1980	1
618	20230911	093300	30840863	1980	1980	1980	1980	1
619	20230911	093200	30838883	1990	1990	1990	1990	1
620	20230911	093100	30836893	1990	1990	1990	1990	0
621	20230911	093000	30836893	1990	1980	1990	1980	189
622	20230911	092900	30461162	1988	1988	1988	1988	5
623	20230911	092800	30451222	1988	1980	1988	1980	15
624	20230911	092700	30421442	1980	1980	1980	1980	1
625	20230911	092600	30419462	1989	1981	1989	1981	62
626	20230911	092500	30296622	1981	1979	1981	1979	1011
627	20230911	092400	28295851	1978	1978	1978	1978	90
628	20230911	092300	28117831	1970	1970	1970	1970	1
629	20230911	092200	28115861	1969	1969	1969	1969	0
630	20230911	092100	28115861	1969	1969	1969	1969	500
631	20230911	092000	27131361	1969	1969	1969	1969	0
632	20230911	091900	27131361	1969	1969	1969	1969	66
633	20230911	091800	27001407	1970	1970	1970	1970	500
634	20230911	091700	26016407	1969	1969	1969	1969	0
635	20230911	091600	26016407	1969	1969	1969	1969	0
636	20230911	091500	26016407	1969	1969	1969	1969	0
637	20230911	091400	26016407	1969	1969	1969	1969	0
638	20230911	091300	26016407	1969	1969	1969	1969	0
639	20230911	091200	26016407	1969	1969	1969	1969	1
640	20230911	091100	26014438	1969	1979	1979	1969	435
641	20230911	091000	25153923	1969	1969	1969	1969	6
642	20230911	090900	25142109	1969	1970	1970	1969	1083
643	20230911	090800	23009664	1971	1973	1973	1971	1392
644	20230911	090700	20263333	1973	1973	1973	1973	200
645	20230911	090600	19868733	1979	1979	1979	1979	0
646	20230911	090500	19868733	1979	1979	1979	1979	10
647	20230911	090400	19848943	1979	1975	1979	1975	50
648	20230911	090300	19750113	1975	1979	1979	1975	5392
649	20230911	090200	9082203	1980	1980	1980	1980	0
650	20230911	090100	9082203	1980	1980	1980	1980	28
651	20230911	090000	9026763	1981	1990	1990	1981	4537