KissMeData/154040/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200700	74815892	1990	1990	1990	1990	1332
3	20230927	200600	74815892	1990	1990	1990	1990	0
4	20230927	200500	74815892	1990	1990	1990	1990	0
5	20230927	200400	74815892	1990	1990	1990	1990	0
6	20230927	200300	74815892	1990	1990	1990	1990	0
7	20230927	200200	74815892	1990	1990	1990	1990	0
8	20230927	200100	74815892	1990	1990	1990	1990	0
9	20230927	200000	74815892	1990	1990	1990	1990	0
10	20230927	195900	74815892	1990	1990	1990	1990	0
11	20230927	195800	74815892	1990	1990	1990	1990	0
12	20230927	195700	74815892	1990	1990	1990	1990	0
13	20230927	195600	74815892	1990	1990	1990	1990	0
14	20230927	195500	74815892	1990	1990	1990	1990	0
15	20230927	195400	74815892	1990	1990	1990	1990	0
16	20230927	195300	74815892	1990	1990	1990	1990	0
17	20230927	195200	74815892	1990	1990	1990	1990	0
18	20230927	195100	74815892	1990	1990	1990	1990	0
19	20230927	195000	74815892	1990	1990	1990	1990	0
20	20230927	194900	74815892	1990	1990	1990	1990	0
21	20230927	194800	74815892	1990	1990	1990	1990	0
22	20230927	194700	74815892	1990	1990	1990	1990	0
23	20230927	194600	74815892	1990	1990	1990	1990	0
24	20230927	194500	74815892	1990	1990	1990	1990	0
25	20230927	194400	74815892	1990	1990	1990	1990	0
26	20230927	194300	74815892	1990	1990	1990	1990	0
27	20230927	194200	74815892	1990	1990	1990	1990	0
28	20230927	194100	74815892	1990	1990	1990	1990	0
29	20230927	194000	74815892	1990	1990	1990	1990	0
30	20230927	193900	74815892	1990	1990	1990	1990	0
31	20230927	193800	74815892	1990	1990	1990	1990	0
32	20230927	193700	74815892	1990	1990	1990	1990	1332
33	20230927	193600	74815892	1990	1990	1990	1990	0
34	20230927	193500	74815892	1990	1990	1990	1990	0
35	20230927	193400	74815892	1990	1990	1990	1990	0
36	20230927	193300	74815892	1990	1990	1990	1990	0
37	20230927	193200	74815892	1990	1990	1990	1990	0
38	20230927	193100	74815892	1990	1990	1990	1990	0
39	20230927	193000	74815892	1990	1990	1990	1990	0
40	20230927	192900	74815892	1990	1990	1990	1990	0
41	20230927	192800	74815892	1990	1990	1990	1990	0
42	20230927	192700	74815892	1990	1990	1990	1990	0
43	20230927	192600	74815892	1990	1990	1990	1990	0
44	20230927	192500	74815892	1990	1990	1990	1990	0
45	20230927	192400	74815892	1990	1990	1990	1990	0
46	20230927	192300	74815892	1990	1990	1990	1990	0
47	20230927	192200	74815892	1990	1990	1990	1990	0
48	20230927	192100	74815892	1990	1990	1990	1990	0
49	20230927	192000	74815892	1990	1990	1990	1990	0
50	20230927	191900	74815892	1990	1990	1990	1990	0
51	20230927	191800	74815892	1990	1990	1990	1990	0
52	20230927	191700	74815892	1990	1990	1990	1990	0
53	20230927	191600	74815892	1990	1990	1990	1990	0
54	20230927	191500	74815892	1990	1990	1990	1990	0
55	20230927	191400	74815892	1990	1990	1990	1990	0
56	20230927	191300	74815892	1990	1990	1990	1990	0
57	20230927	191200	74815892	1990	1990	1990	1990	0
58	20230927	191100	74815892	1990	1990	1990	1990	0
59	20230927	191000	74815892	1990	1990	1990	1990	0
60	20230927	190900	74815892	1990	1990	1990	1990	0
61	20230927	190800	74815892	1990	1990	1990	1990	0
62	20230927	190700	74815892	1990	1990	1990	1990	1332
63	20230927	190600	74815892	1990	1990	1990	1990	0
64	20230927	190500	74815892	1990	1990	1990	1990	0
65	20230927	190400	74815892	1990	1990	1990	1990	0
66	20230927	190300	74815892	1990	1990	1990	1990	0
67	20230927	190200	74815892	1990	1990	1990	1990	0
68	20230927	190100	74815892	1990	1990	1990	1990	0
69	20230927	190000	74815892	1990	1990	1990	1990	0
70	20230927	185900	74815892	1990	1990	1990	1990	0
71	20230927	185800	74815892	1990	1990	1990	1990	0
72	20230927	185700	74815892	1990	1990	1990	1990	0
73	20230927	185600	74815892	1990	1990	1990	1990	0
74	20230927	185500	74815892	1990	1990	1990	1990	0
75	20230927	185400	74815892	1990	1990	1990	1990	0
76	20230927	185300	74815892	1990	1990	1990	1990	0
77	20230927	185200	74815892	1990	1990	1990	1990	0
78	20230927	185100	74815892	1990	1990	1990	1990	0
79	20230927	185000	74815892	1990	1990	1990	1990	0
80	20230927	184900	74815892	1990	1990	1990	1990	0
81	20230927	184800	74815892	1990	1990	1990	1990	0
82	20230927	184700	74815892	1990	1990	1990	1990	0
83	20230927	184600	74815892	1990	1990	1990	1990	0
84	20230927	184500	74815892	1990	1990	1990	1990	0
85	20230927	184400	74815892	1990	1990	1990	1990	0
86	20230927	184300	74815892	1990	1990	1990	1990	0
87	20230927	184200	74815892	1990	1990	1990	1990	0
88	20230927	184100	74815892	1990	1990	1990	1990	0
89	20230927	184000	74815892	1990	1990	1990	1990	0
90	20230927	183900	74815892	1990	1990	1990	1990	0
91	20230927	183800	74815892	1990	1990	1990	1990	0
92	20230927	183700	74815892	1990	1990	1990	1990	1332
93	20230927	183600	74815892	1990	1990	1990	1990	0
94	20230927	183500	74815892	1990	1990	1990	1990	0
95	20230927	183400	74815892	1990	1990	1990	1990	0
96	20230927	183300	74815892	1990	1990	1990	1990	0
97	20230927	183200	74815892	1990	1990	1990	1990	0
98	20230927	183100	74815892	1990	1990	1990	1990	0
99	20230927	183000	74815892	1990	1990	1990	1990	0
100	20230927	182900	74815892	1990	1990	1990	1990	0
101	20230927	182800	74815892	1990	1990	1990	1990	0
102	20230927	182700	74815892	1990	1990	1990	1990	0
103	20230927	182600	74815892	1990	1990	1990	1990	0
104	20230927	182500	74815892	1990	1990	1990	1990	0
105	20230927	182400	74815892	1990	1990	1990	1990	0
106	20230927	182300	74815892	1990	1990	1990	1990	0
107	20230927	182200	74815892	1990	1990	1990	1990	0
108	20230927	182100	74815892	1990	1990	1990	1990	0
109	20230927	182000	74815892	1990	1990	1990	1990	0
110	20230927	181900	74815892	1990	1990	1990	1990	0
111	20230927	181800	74815892	1990	1990	1990	1990	0
112	20230927	181700	74815892	1990	1990	1990	1990	0
113	20230927	181600	74815892	1990	1990	1990	1990	0
114	20230927	181500	74815892	1990	1990	1990	1990	0
115	20230927	181400	74815892	1990	1990	1990	1990	0
116	20230927	181300	74815892	1990	1990	1990	1990	0
117	20230927	181200	74815892	1990	1990	1990	1990	0
118	20230927	181100	74815892	1990	1990	1990	1990	0
119	20230927	181000	74815892	1990	1990	1990	1990	0
120	20230927	180900	74815892	1990	1990	1990	1990	0
121	20230927	180800	74815892	1990	1990	1990	1990	0
122	20230927	180700	74815892	1990	1990	1990	1990	1332
123	20230927	180600	74815892	1990	1990	1990	1990	0
124	20230927	180500	74815892	1990	1990	1990	1990	0
125	20230927	180400	74815892	1990	1990	1990	1990	0
126	20230927	180300	74815892	1990	1990	1990	1990	0
127	20230927	180200	74815892	1990	1990	1990	1990	0
128	20230927	180100	74815892	1990	1990	1990	1990	0
129	20230927	180000	74815892	1990	1990	1990	1990	0
130	20230927	175900	74815892	1990	1990	1990	1990	0
131	20230927	175800	74815892	1990	1990	1990	1990	0
132	20230927	175700	74815892	1990	1990	1990	1990	0
133	20230927	175600	74815892	1990	1990	1990	1990	0
134	20230927	175500	74815892	1990	1990	1990	1990	0
135	20230927	175400	74815892	1990	1990	1990	1990	0
136	20230927	175300	74815892	1990	1990	1990	1990	0
137	20230927	175200	74815892	1990	1990	1990	1990	0
138	20230927	175100	74815892	1990	1990	1990	1990	0
139	20230927	175000	74815892	1990	1990	1990	1990	0
140	20230927	174900	74815892	1990	1990	1990	1990	0
141	20230927	174800	74815892	1990	1990	1990	1990	0
142	20230927	174700	74815892	1990	1990	1990	1990	0
143	20230927	174600	74815892	1990	1990	1990	1990	0
144	20230927	174500	74815892	1990	1990	1990	1990	0
145	20230927	174400	74815892	1990	1990	1990	1990	0
146	20230927	174300	74815892	1990	1990	1990	1990	0
147	20230927	174200	74815892	1990	1990	1990	1990	0
148	20230927	174100	74815892	1990	1990	1990	1990	0
149	20230927	174000	74815892	1990	1990	1990	1990	0
150	20230927	173900	74815892	1990	1990	1990	1990	0
151	20230927	173800	74815892	1990	1990	1990	1990	0
152	20230927	173700	74815892	1990	1990	1990	1990	1332
153	20230927	173600	74815892	1990	1990	1990	1990	0
154	20230927	173500	74815892	1990	1990	1990	1990	0
155	20230927	173400	74815892	1990	1990	1990	1990	0
156	20230927	173300	74815892	1990	1990	1990	1990	0
157	20230927	173200	74815892	1990	1990	1990	1990	0
158	20230927	173100	74815892	1990	1990	1990	1990	0
159	20230927	173000	74815892	1990	1990	1990	1990	0
160	20230927	172900	74815892	1990	1990	1990	1990	0
161	20230927	172800	74815892	1990	1990	1990	1990	0
162	20230927	172700	74815892	1990	1990	1990	1990	0
163	20230927	172600	74815892	1990	1990	1990	1990	0
164	20230927	172500	74815892	1990	1990	1990	1990	0
165	20230927	172400	74815892	1990	1990	1990	1990	0
166	20230927	172300	74815892	1990	1990	1990	1990	0
167	20230927	172200	74815892	1990	1990	1990	1990	0
168	20230927	172100	74815892	1990	1990	1990	1990	0
169	20230927	172000	74815892	1990	1990	1990	1990	0
170	20230927	171900	74815892	1990	1990	1990	1990	0
171	20230927	171800	74815892	1990	1990	1990	1990	0
172	20230927	171700	74815892	1990	1990	1990	1990	0
173	20230927	171600	74815892	1990	1990	1990	1990	0
174	20230927	171500	74815892	1990	1990	1990	1990	0
175	20230927	171400	74815892	1990	1990	1990	1990	0
176	20230927	171300	74815892	1990	1990	1990	1990	0
177	20230927	171200	74815892	1990	1990	1990	1990	0
178	20230927	171100	74815892	1990	1990	1990	1990	0
179	20230927	171000	74815892	1990	1990	1990	1990	0
180	20230927	170900	74815892	1990	1990	1990	1990	0
181	20230927	170800	74815892	1990	1990	1990	1990	0
182	20230927	170700	74815892	1990	1990	1990	1990	1332
183	20230927	170600	74815892	1990	1990	1990	1990	0
184	20230927	170500	74815892	1990	1990	1990	1990	0
185	20230927	170400	74815892	1990	1990	1990	1990	0
186	20230927	170300	74815892	1990	1990	1990	1990	0
187	20230927	170200	74815892	1990	1990	1990	1990	0
188	20230927	170100	74815892	1990	1990	1990	1990	0
189	20230927	170000	74815892	1990	1990	1990	1990	0
190	20230927	165900	74815892	1990	1990	1990	1990	0
191	20230927	165800	74815892	1990	1990	1990	1990	0
192	20230927	165700	74815892	1990	1990	1990	1990	0
193	20230927	165600	74815892	1990	1990	1990	1990	0
194	20230927	165500	74815892	1990	1990	1990	1990	0
195	20230927	165400	74815892	1990	1990	1990	1990	0
196	20230927	165300	74815892	1990	1990	1990	1990	0
197	20230927	165200	74815892	1990	1990	1990	1990	0
198	20230927	165100	74815892	1990	1990	1990	1990	0
199	20230927	165000	74815892	1990	1990	1990	1990	0
200	20230927	164900	74815892	1990	1990	1990	1990	0
201	20230927	164800	74815892	1990	1990	1990	1990	0
202	20230927	164700	74815892	1990	1990	1990	1990	0
203	20230927	164600	74815892	1990	1990	1990	1990	0
204	20230927	164500	74815892	1990	1990	1990	1990	0
205	20230927	164400	74815892	1990	1990	1990	1990	0
206	20230927	164300	74815892	1990	1990	1990	1990	0
207	20230927	164200	74815892	1990	1990	1990	1990	0
208	20230927	164100	74815892	1990	1990	1990	1990	0
209	20230927	164000	74815892	1990	1990	1990	1990	0
210	20230927	163900	74815892	1990	1990	1990	1990	0
211	20230927	163800	74815892	1990	1990	1990	1990	0
212	20230927	163700	74815892	1990	1990	1990	1990	1332
213	20230927	163600	74815892	1990	1990	1990	1990	0
214	20230927	163500	74815892	1990	1990	1990	1990	0
215	20230927	163400	74815892	1990	1990	1990	1990	0
216	20230927	163300	74815892	1990	1990	1990	1990	0
217	20230927	163200	74815892	1990	1990	1990	1990	0
218	20230927	163100	74815892	1990	1990	1990	1990	0
219	20230927	163000	74815892	1990	1990	1990	1990	0
220	20230927	162900	74815892	1990	1990	1990	1990	0
221	20230927	162800	74815892	1990	1990	1990	1990	0
222	20230927	162700	74815892	1990	1990	1990	1990	0
223	20230927	162600	74815892	1990	1990	1990	1990	0
224	20230927	162500	74815892	1990	1990	1990	1990	0
225	20230927	162400	74815892	1990	1990	1990	1990	0
226	20230927	162300	74815892	1990	1990	1990	1990	0
227	20230927	162200	74815892	1990	1990	1990	1990	0
228	20230927	162100	74815892	1990	1990	1990	1990	0
229	20230927	162000	74815892	1990	1990	1990	1990	0
230	20230927	161900	74815892	1990	1990	1990	1990	0
231	20230927	161800	74815892	1990	1990	1990	1990	0
232	20230927	161700	74815892	1990	1990	1990	1990	0
233	20230927	161600	74815892	1990	1990	1990	1990	0
234	20230927	161500	74815892	1990	1990	1990	1990	0
235	20230927	161400	74815892	1990	1990	1990	1990	0
236	20230927	161300	74815892	1990	1990	1990	1990	0
237	20230927	161200	74815892	1990	1990	1990	1990	0
238	20230927	161100	74815892	1990	1990	1990	1990	0
239	20230927	161000	74815892	1990	1990	1990	1990	0
240	20230927	160900	74815892	1990	1990	1990	1990	0
241	20230927	160800	74815892	1990	1990	1990	1990	0
242	20230927	160700	74815892	1990	1990	1990	1990	1332
243	20230927	160600	74815892	1990	1990	1990	1990	0
244	20230927	160500	74815892	1990	1990	1990	1990	0
245	20230927	160400	74815892	1990	1990	1990	1990	0
246	20230927	160300	74815892	1990	1990	1990	1990	0
247	20230927	160200	74815892	1990	1990	1990	1990	0
248	20230927	160100	74815892	1990	1990	1990	1990	0
249	20230927	160000	74815892	1990	1990	1990	1990	0
250	20230927	155900	74815892	1990	1990	1990	1990	0
251	20230927	155800	74815892	1990	1990	1990	1990	0
252	20230927	155700	74815892	1990	1990	1990	1990	0
253	20230927	155600	74815892	1990	1990	1990	1990	0
254	20230927	155500	74815892	1990	1990	1990	1990	0
255	20230927	155400	74815892	1990	1990	1990	1990	0
256	20230927	155300	74815892	1990	1990	1990	1990	0
257	20230927	155200	74815892	1990	1990	1990	1990	0
258	20230927	155100	74815892	1990	1990	1990	1990	0
259	20230927	155000	74815892	1990	1990	1990	1990	0
260	20230927	154900	74815892	1990	1990	1990	1990	0
261	20230927	154800	74815892	1990	1990	1990	1990	0
262	20230927	154700	74815892	1990	1990	1990	1990	0
263	20230927	154600	74815892	1990	1990	1990	1990	0
264	20230927	154500	74815892	1990	1990	1990	1990	0
265	20230927	154400	74815892	1990	1990	1990	1990	0
266	20230927	154300	74815892	1990	1990	1990	1990	0
267	20230927	154200	74815892	1990	1990	1990	1990	0
268	20230927	154100	74815892	1990	1990	1990	1990	0
269	20230927	154000	74815892	1990	1990	1990	1990	0
270	20230927	153900	74815892	1990	1990	1990	1990	0
271	20230927	153800	74815892	1990	1990	1990	1990	0
272	20230927	153700	74815892	1990	1990	1990	1990	1332
273	20230927	153600	74815892	1990	1990	1990	1990	0
274	20230927	153500	74815892	1990	1990	1990	1990	0
275	20230927	153400	74815892	1990	1990	1990	1990	0
276	20230927	153300	74815892	1990	1990	1990	1990	0
277	20230927	153200	74815892	1990	1990	1990	1990	0
278	20230927	153100	74815892	1990	1990	1990	1990	0
279	20230927	153000	74815892	1990	1990	1990	1990	1332
280	20230927	152900	72165212	1990	1990	1990	1990	0
281	20230927	152800	72165212	1990	1990	1990	1990	0
282	20230927	152700	72165212	1990	1990	1990	1990	0
283	20230927	152600	72165212	1990	1990	1990	1990	0
284	20230927	152500	72165212	1990	1990	1990	1990	0
285	20230927	152400	72165212	1990	1990	1990	1990	0
286	20230927	152300	72165212	1990	1990	1990	1990	0
287	20230927	152200	72165212	1990	1990	1990	1990	0
288	20230927	152100	72165212	1990	1990	1990	1990	0
289	20230927	152000	72165212	1990	1990	1990	1990	0
290	20230927	151900	72165212	1990	1990	1990	1984	420
291	20230927	151800	71329646	1990	1990	1990	1990	14
292	20230927	151700	71301786	1990	1990	1990	1990	15
293	20230927	151600	71271936	1984	1984	1984	1984	20
294	20230927	151500	71232256	1984	1990	1990	1984	42
295	20230927	151400	71148844	1990	1990	1990	1990	15
296	20230927	151300	71118994	1990	1990	1990	1990	15
297	20230927	151200	71089144	1990	1989	1990	1972	109
298	20230927	151100	70873609	1990	1990	1990	1990	45
299	20230927	151000	70784059	1990	1990	1990	1990	15
300	20230927	150900	70754209	1990	1990	1990	1990	25
301	20230927	150800	70704459	1990	1989	1990	1989	15
302	20230927	150700	70674613	1990	1990	1990	1990	15
303	20230927	150600	70644763	1989	1989	1989	1989	14
304	20230927	150500	70616917	1989	1989	1989	1989	27
305	20230927	150400	70563214	1989	1989	1989	1981	1388
306	20230927	150300	67813378	1990	1990	1990	1990	14
307	20230927	150200	67785518	1990	1990	1990	1990	15
308	20230927	150100	67755668	1990	1990	1990	1990	15
309	20230927	150000	67725818	1990	1981	1990	1981	290
310	20230927	145900	67151193	1990	1990	1990	1990	14
311	20230927	145800	67123333	1990	1990	1990	1990	33
312	20230927	145700	67057663	1990	1990	1990	1990	29
313	20230927	145600	66999953	1990	1990	1990	1990	31
314	20230927	145500	66938263	1990	1990	1990	1990	15
315	20230927	145400	66908413	1990	1984	1990	1984	254
316	20230927	145300	66404387	1984	1983	1984	1983	520
317	20230927	145200	65373207	1984	1984	1984	1984	51
318	20230927	145100	65272023	1984	1984	1984	1984	15
319	20230927	145000	65242263	1984	1978	1984	1978	98
320	20230927	144900	65047951	1984	1984	1984	1984	615
321	20230927	144800	63827791	1984	1984	1984	1984	15
322	20230927	144700	63798031	1984	1984	1984	1984	14
323	20230927	144600	63770255	1984	1983	1984	1983	15
324	20230927	144500	63740496	1984	1984	1984	1984	15
325	20230927	144400	63710736	1984	1982	1984	1982	2476
326	20230927	144300	58800866	1982	1982	1982	1982	15
327	20230927	144200	58771136	1982	1982	1982	1982	15
328	20230927	144100	58741406	1982	1982	1982	1982	15
329	20230927	144000	58711676	1982	1973	1982	1973	51
330	20230927	143900	58610927	1982	1982	1982	1982	15
331	20230927	143800	58581197	1982	1982	1982	1982	15
332	20230927	143700	58551467	1982	1982	1982	1982	14
333	20230927	143600	58523719	1982	1982	1982	1982	15
334	20230927	143500	58493989	1982	1982	1982	1982	15
335	20230927	143400	58464259	1983	1983	1983	1983	14
336	20230927	143300	58436497	1983	1983	1983	1983	15
337	20230927	143200	58406752	1983	1983	1983	1983	15
338	20230927	143100	58377007	1983	1983	1983	1983	14
339	20230927	143000	58349245	1983	1975	1983	1973	35
340	20230927	142900	58280003	1983	1983	1983	1983	15
341	20230927	142800	58250258	1983	1983	1983	1983	56
342	20230927	142700	58139210	1983	1983	1983	1983	16
343	20230927	142600	58107482	1983	1983	1983	1983	29
344	20230927	142500	58049975	1975	1975	1975	1975	5
345	20230927	142400	58040100	1975	1975	1975	1975	0
346	20230927	142300	58040100	1975	1975	1975	1975	0
347	20230927	142200	58040100	1975	1975	1975	1975	368
348	20230927	142100	57313300	1975	1975	1975	1975	0
349	20230927	142000	57313300	1975	1975	1975	1975	37
350	20230927	141900	57240225	1975	1975	1975	1975	0
351	20230927	141800	57240225	1975	1975	1975	1975	0
352	20230927	141700	57240225	1975	1975	1975	1975	0
353	20230927	141600	57240225	1975	1975	1975	1975	0
354	20230927	141500	57240225	1975	1975	1975	1975	24
355	20230927	141400	57192825	1975	1975	1975	1975	0
356	20230927	141300	57192825	1975	1975	1975	1975	0
357	20230927	141200	57192825	1975	1975	1975	1975	0
358	20230927	141100	57192825	1975	1975	1975	1975	0
359	20230927	141000	57192825	1975	1975	1975	1975	251
360	20230927	140900	56697100	1984	1984	1984	1984	0
361	20230927	140800	56697100	1984	1984	1984	1984	1
362	20230927	140700	56695116	1975	1975	1975	1975	0
363	20230927	140600	56695116	1975	1975	1975	1975	0
364	20230927	140500	56695116	1975	1976	1976	1975	41
365	20230927	140400	56614137	1975	1975	1975	1975	0
366	20230927	140300	56614137	1975	1975	1975	1975	0
367	20230927	140200	56614137	1975	1975	1975	1975	0
368	20230927	140100	56614137	1975	1975	1975	1975	0
369	20230927	140000	56614137	1975	1975	1975	1975	37
370	20230927	135900	56541062	1984	1984	1984	1984	0
371	20230927	135800	56541062	1984	1984	1984	1984	42
372	20230927	135700	56457734	1975	1975	1975	1975	0
373	20230927	135600	56457734	1975	1975	1975	1975	1038
374	20230927	135500	54407684	1984	1984	1984	1984	0
375	20230927	135400	54407684	1984	1976	1984	1976	369
376	20230927	135300	53677253	1976	1976	1976	1976	0
377	20230927	135200	53677253	1976	1976	1976	1976	0
378	20230927	135100	53677253	1976	1976	1976	1976	200
379	20230927	135000	53282053	1975	1975	1975	1975	20
380	20230927	134900	53242553	1976	1976	1976	1976	0
381	20230927	134800	53242553	1976	1976	1976	1976	1
382	20230927	134700	53240577	1976	1976	1976	1976	10
383	20230927	134600	53220817	1976	1976	1976	1976	0
384	20230927	134500	53220817	1976	1975	1976	1975	58
385	20230927	134400	53106263	1975	1969	1975	1968	292
386	20230927	134300	52530195	1969	1969	1969	1969	27
387	20230927	134200	52477032	1969	1969	1969	1969	1
388	20230927	134100	52475063	1969	1969	1969	1969	2
389	20230927	134000	52471125	1968	1968	1968	1968	37
390	20230927	133900	52398309	1975	1975	1975	1975	0
391	20230927	133800	52398309	1975	1975	1975	1975	100
392	20230927	133700	52200809	1975	1975	1975	1975	100
393	20230927	133600	52003309	1975	1975	1975	1975	0
394	20230927	133500	52003309	1975	1975	1975	1975	0
395	20230927	133400	52003309	1975	1975	1975	1975	0
396	20230927	133300	52003309	1975	1975	1975	1975	0
397	20230927	133200	52003309	1975	1975	1975	1975	0
398	20230927	133100	52003309	1975	1975	1975	1975	0
399	20230927	133000	52003309	1975	1968	1975	1967	62
400	20230927	132900	51881007	1966	1966	1966	1966	0
401	20230927	132800	51881007	1966	1966	1966	1966	50
402	20230927	132700	51782707	1966	1966	1966	1966	0
403	20230927	132600	51782707	1966	1966	1966	1966	0
404	20230927	132500	51782707	1966	1966	1966	1966	0
405	20230927	132400	51782707	1966	1966	1966	1966	0
406	20230927	132300	51782707	1966	1966	1966	1966	0
407	20230927	132200	51782707	1966	1966	1966	1966	0
408	20230927	132100	51782707	1966	1966	1966	1966	0
409	20230927	132000	51782707	1966	1967	1967	1966	37
410	20230927	131900	51709932	1976	1975	1976	1975	25
411	20230927	131800	51660542	1975	1975	1975	1975	0
412	20230927	131700	51660542	1975	1975	1975	1975	0
413	20230927	131600	51660542	1975	1975	1975	1975	0
414	20230927	131500	51660542	1975	1975	1975	1975	0
415	20230927	131400	51660542	1975	1975	1975	1975	0
416	20230927	131300	51660542	1975	1975	1975	1975	5
417	20230927	131200	51650667	1975	1975	1975	1975	15
418	20230927	131100	51621042	1966	1966	1966	1966	0
419	20230927	131000	51621042	1966	1966	1966	1966	20
420	20230927	130900	51581722	1966	1966	1966	1966	0
421	20230927	130800	51581722	1966	1966	1966	1966	0
422	20230927	130700	51581722	1966	1966	1966	1966	0
423	20230927	130600	51581722	1966	1966	1966	1966	0
424	20230927	130500	51581722	1966	1966	1966	1966	0
425	20230927	130400	51581722	1966	1966	1966	1966	0
426	20230927	130300	51581722	1966	1966	1966	1966	0
427	20230927	130200	51581722	1966	1966	1966	1966	0
428	20230927	130100	51581722	1966	1966	1966	1966	0
429	20230927	130000	51581722	1966	1967	1967	1966	37
430	20230927	125900	51508979	1966	1966	1966	1966	0
431	20230927	125800	51508979	1966	1966	1966	1966	0
432	20230927	125700	51508979	1966	1966	1966	1966	0
433	20230927	125600	51508979	1966	1966	1966	1966	0
434	20230927	125500	51508979	1966	1967	1967	1966	25
435	20230927	125400	51459816	1966	1966	1966	1966	363
436	20230927	125300	50746158	1966	1966	1966	1966	0
437	20230927	125200	50746158	1966	1966	1966	1966	0
438	20230927	125100	50746158	1966	1966	1966	1966	0
439	20230927	125000	50746158	1966	1967	1967	1966	20
440	20230927	124900	50706837	1966	1966	1966	1966	0
441	20230927	124800	50706837	1966	1966	1966	1966	0
442	20230927	124700	50706837	1966	1966	1966	1966	0
443	20230927	124600	50706837	1966	1966	1966	1966	0
444	20230927	124500	50706837	1966	1967	1967	1966	41
445	20230927	124400	50626221	1966	1966	1966	1966	0
446	20230927	124300	50626221	1966	1966	1966	1966	0
447	20230927	124200	50626221	1966	1966	1966	1966	0
448	20230927	124100	50626221	1966	1966	1966	1966	0
449	20230927	124000	50626221	1966	1966	1966	1966	37
450	20230927	123900	50553479	1967	1967	1967	1967	0
451	20230927	123800	50553479	1967	1967	1967	1967	0
452	20230927	123700	50553479	1967	1967	1967	1967	3293
453	20230927	123600	44076148	1967	1967	1967	1967	963
454	20230927	123500	42181927	1967	1967	1967	1967	0
455	20230927	123400	42181927	1967	1967	1967	1967	0
456	20230927	123300	42181927	1967	1967	1967	1967	0
457	20230927	123200	42181927	1967	1967	1967	1967	0
458	20230927	123100	42181927	1967	1967	1967	1967	0
459	20230927	123000	42181927	1967	1967	1967	1967	20
460	20230927	122900	42142587	1967	1967	1967	1967	0
461	20230927	122800	42142587	1967	1967	1967	1967	0
462	20230927	122700	42142587	1967	1967	1967	1967	0
463	20230927	122600	42142587	1967	1967	1967	1967	0
464	20230927	122500	42142587	1967	1967	1967	1967	0
465	20230927	122400	42142587	1967	1967	1967	1967	0
466	20230927	122300	42142587	1967	1967	1967	1967	0
467	20230927	122200	42142587	1967	1967	1967	1967	0
468	20230927	122100	42142587	1967	1967	1967	1967	100
469	20230927	122000	41945887	1967	1967	1967	1967	37
470	20230927	121900	41873108	1975	1975	1975	1975	0
471	20230927	121800	41873108	1975	1975	1975	1975	0
472	20230927	121700	41873108	1975	1975	1975	1975	13
473	20230927	121600	41847433	1976	1976	1976	1976	0
474	20230927	121500	41847433	1976	1976	1976	1976	0
475	20230927	121400	41847433	1976	1976	1976	1976	363
476	20230927	121300	41130145	1976	1976	1976	1976	0
477	20230927	121200	41130145	1976	1976	1976	1976	1
478	20230927	121100	41128169	1967	1967	1967	1967	55
479	20230927	121000	41019984	1966	1966	1966	1966	20
480	20230927	120900	40980664	1966	1966	1966	1966	0
481	20230927	120800	40980664	1966	1966	1966	1966	0
482	20230927	120700	40980664	1966	1966	1966	1966	0
483	20230927	120600	40980664	1966	1966	1966	1966	0
484	20230927	120500	40980664	1966	1966	1966	1966	0
485	20230927	120400	40980664	1966	1966	1966	1966	0
486	20230927	120300	40980664	1966	1966	1966	1966	0
487	20230927	120200	40980664	1966	1966	1966	1966	0
488	20230927	120100	40980664	1966	1966	1966	1966	0
489	20230927	120000	40980664	1966	1966	1966	1966	37
490	20230927	115900	40907922	1979	1979	1979	1979	1
491	20230927	115800	40905943	1966	1966	1966	1966	0
492	20230927	115700	40905943	1966	1966	1966	1966	0
493	20230927	115600	40905943	1966	1966	1966	1966	0
494	20230927	115500	40905943	1966	1966	1966	1966	636
495	20230927	115400	39655567	1980	1976	1980	1976	500
496	20230927	115300	38665903	1966	1966	1966	1966	0
497	20230927	115200	38665903	1966	1966	1966	1966	0
498	20230927	115100	38665903	1966	1966	1966	1966	250
499	20230927	115000	38174403	1965	1965	1965	1965	20
500	20230927	114900	38135103	1968	1968	1968	1968	580
501	20230927	114800	36993663	1965	1965	1965	1965	30
502	20230927	114700	36934713	1968	1970	1970	1968	462
503	20230927	114600	36025397	1970	1970	1970	1970	0
504	20230927	114500	36025397	1970	1970	1970	1970	0
505	20230927	114400	36025397	1970	1970	1970	1970	0
506	20230927	114300	36025397	1970	1970	1970	1970	0
507	20230927	114200	36025397	1970	1974	1974	1970	692
508	20230927	114100	34659785	1974	1974	1974	1974	0
509	20230927	114000	34659785	1974	1974	1974	1974	37
510	20230927	113900	34586747	1980	1975	1980	1975	31
511	20230927	113800	34525513	1980	1979	1980	1979	2
512	20230927	113700	34521554	1974	1974	1974	1974	0
513	20230927	113600	34521554	1974	1974	1974	1974	0
514	20230927	113500	34521554	1974	1979	1979	1974	25
515	20230927	113400	34472199	1980	1980	1980	1980	0
516	20230927	113300	34472199	1980	1980	1980	1980	5
517	20230927	113200	34462299	1979	1979	1979	1979	1
518	20230927	113100	34460320	1980	1974	1980	1974	11
519	20230927	113000	34438595	1974	1974	1974	1974	20
520	20230927	112900	34399115	1980	1980	1980	1980	0
521	20230927	112800	34399115	1980	1980	1980	1980	0
522	20230927	112700	34399115	1980	1980	1980	1980	0
523	20230927	112600	34399115	1980	1979	1980	1979	3
524	20230927	112500	34393176	1980	1974	1980	1974	44
525	20230927	112400	34306309	1980	1980	1980	1980	0
526	20230927	112300	34306309	1980	1980	1980	1980	0
527	20230927	112200	34306309	1980	1979	1980	1979	3
528	20230927	112100	34300370	1974	1974	1974	1974	0
529	20230927	112000	34300370	1974	1974	1974	1974	37
530	20230927	111900	34227332	1974	1974	1974	1974	0
531	20230927	111800	34227332	1974	1974	1974	1974	0
532	20230927	111700	34227332	1974	1974	1974	1974	0
533	20230927	111600	34227332	1974	1974	1974	1974	0
534	20230927	111500	34227332	1974	1974	1974	1974	0
535	20230927	111400	34227332	1974	1974	1974	1974	250
536	20230927	111300	33733832	1975	1975	1975	1975	363
537	20230927	111200	33016907	1970	1975	1975	1970	301
538	20230927	111100	32423458	1975	1975	1975	1975	136
539	20230927	111000	32154858	1975	1975	1975	1975	20
540	20230927	110900	32115358	1980	1980	1980	1980	20
541	20230927	110800	32075758	1980	1980	1980	1980	0
542	20230927	110700	32075758	1980	1980	1980	1980	1
543	20230927	110600	32073778	1980	1980	1980	1980	50
544	20230927	110500	31974778	1980	1980	1980	1980	0
545	20230927	110400	31974778	1980	1980	1980	1980	0
546	20230927	110300	31974778	1980	1980	1980	1980	400
547	20230927	110200	31182778	1974	1974	1974	1974	0
548	20230927	110100	31182778	1974	1974	1974	1974	0
549	20230927	110000	31182778	1974	1974	1974	1974	37
550	20230927	105900	31109740	1978	1978	1978	1978	0
551	20230927	105800	31109740	1978	1977	1978	1977	731
552	20230927	105700	29663928	1977	1977	1977	1977	0
553	20230927	105600	29663928	1977	1977	1977	1977	0
554	20230927	105500	29663928	1977	1977	1977	1977	0
555	20230927	105400	29663928	1977	1977	1977	1977	0
556	20230927	105300	29663928	1977	1977	1977	1977	50
557	20230927	105200	29565078	1971	1971	1971	1971	0
558	20230927	105100	29565078	1971	1971	1971	1971	0
559	20230927	105000	29565078	1971	1973	1973	1971	140
560	20230927	104900	29288954	1977	1977	1977	1977	1
561	20230927	104800	29286977	1973	1973	1973	1973	0
562	20230927	104700	29286977	1973	1973	1973	1973	0
563	20230927	104600	29286977	1973	1973	1973	1973	1
564	20230927	104500	29285004	1977	1977	1977	1977	1
565	20230927	104400	29283027	1977	1977	1977	1977	0
566	20230927	104300	29283027	1977	1977	1977	1977	0
567	20230927	104200	29283027	1977	1977	1977	1977	0
568	20230927	104100	29283027	1977	1976	1977	1976	7
569	20230927	104000	29269194	1973	1973	1973	1973	38
570	20230927	103900	29194220	1976	1976	1976	1976	0
571	20230927	103800	29194220	1976	1976	1976	1976	0
572	20230927	103700	29194220	1976	1976	1976	1976	0
573	20230927	103600	29194220	1976	1976	1976	1976	0
574	20230927	103500	29194220	1976	1976	1976	1976	871
575	20230927	103400	27473124	1965	1965	1965	1965	0
576	20230927	103300	27473124	1965	1965	1965	1965	0
577	20230927	103200	27473124	1965	1965	1965	1965	0
578	20230927	103100	27473124	1965	1965	1965	1965	0
579	20230927	103000	27473124	1965	1965	1965	1965	20
580	20230927	102900	27433824	1967	1967	1967	1967	0
581	20230927	102800	27433824	1967	1967	1967	1967	0
582	20230927	102700	27433824	1967	1967	1967	1967	0
583	20230927	102600	27433824	1967	1967	1967	1967	421
584	20230927	102500	26605717	1967	1967	1967	1967	0
585	20230927	102400	26605717	1967	1967	1967	1967	0
586	20230927	102300	26605717	1967	1967	1967	1967	924
587	20230927	102200	24788209	1977	1977	1977	1977	0
588	20230927	102100	24788209	1977	1977	1977	1977	1
589	20230927	102000	24786232	1977	1964	1977	1963	61
590	20230927	101900	24666167	1977	1977	1977	1977	2
591	20230927	101800	24662213	1977	1976	1977	1976	181
592	20230927	101700	24304556	1977	1976	1977	1976	262
593	20230927	101600	23786762	1977	1974	1977	1974	251
594	20230927	101500	23291283	1966	1969	1969	1966	28
595	20230927	101400	23236216	1974	1974	1974	1974	2
596	20230927	101300	23232268	1973	1973	1973	1973	53
597	20230927	101200	23127699	1973	1973	1973	1973	8
598	20230927	101100	23111915	1973	1970	1973	1970	113
599	20230927	101000	22889302	1970	1969	1970	1967	26
600	20230927	100900	22838133	1967	1967	1967	1967	18
601	20230927	100800	22802727	1968	1968	1968	1966	87
602	20230927	100700	22631565	1969	1963	1969	1963	51
603	20230927	100600	22531302	1963	1963	1963	1963	0
604	20230927	100500	22531302	1963	1952	1963	1952	44
605	20230927	100400	22445403	1963	1963	1963	1963	100
606	20230927	100300	22249103	1963	1963	1963	1963	50
607	20230927	100200	22150953	1963	1963	1963	1963	0
608	20230927	100100	22150953	1963	1952	1963	1952	780
609	20230927	100000	20622903	1953	1954	1954	1953	543
610	20230927	095900	19562416	1955	1956	1956	1955	55
611	20230927	095800	19454871	1969	1969	1969	1969	1
612	20230927	095700	19452902	1956	1956	1956	1956	0
613	20230927	095600	19452902	1956	1956	1956	1956	0
614	20230927	095500	19452902	1956	1956	1956	1956	27
615	20230927	095400	19400090	1957	1960	1960	1957	831
616	20230927	095300	17773799	1958	1958	1958	1958	0
617	20230927	095200	17773799	1958	1958	1958	1958	0
618	20230927	095100	17773799	1958	1958	1958	1958	0
619	20230927	095000	17773799	1958	1958	1958	1958	20
620	20230927	094900	17734639	1973	1973	1973	1973	1
621	20230927	094800	17732666	1973	1973	1974	1954	57
622	20230927	094700	17620210	1954	1955	1955	1954	400
623	20230927	094600	16838423	1974	1974	1974	1974	0
624	20230927	094500	16838423	1974	1974	1974	1974	0
625	20230927	094400	16838423	1974	1974	1974	1974	0
626	20230927	094300	16838423	1974	1974	1974	1974	2
627	20230927	094200	16834475	1955	1955	1955	1955	0
628	20230927	094100	16834475	1955	1955	1955	1955	0
629	20230927	094000	16834475	1955	1955	1955	1955	38
630	20230927	093900	16760185	1978	1978	1978	1978	0
631	20230927	093800	16760185	1978	1978	1978	1978	0
632	20230927	093700	16760185	1978	1978	1978	1978	1
633	20230927	093600	16758207	1978	1978	1978	1978	0
634	20230927	093500	16758207	1978	1978	1978	1978	0
635	20230927	093400	16758207	1978	1978	1978	1978	0
636	20230927	093300	16758207	1978	1954	1978	1954	866
637	20230927	093200	15065387	1953	1953	1953	1953	0
638	20230927	093100	15065387	1953	1953	1953	1953	0
639	20230927	093000	15065387	1953	1953	1953	1953	20
640	20230927	092900	15026327	1953	1953	1953	1953	0
641	20230927	092800	15026327	1953	1954	1954	1953	1033
642	20230927	092700	13007848	1955	1961	1961	1955	1082
643	20230927	092600	10891107	1984	1984	1984	1984	0
644	20230927	092500	10891107	1984	1984	1984	1984	1
645	20230927	092400	10889123	1962	1963	1963	1962	67
646	20230927	092300	10757659	1985	1985	1985	1985	0
647	20230927	092200	10757659	1985	1985	1985	1985	3
648	20230927	092100	10751704	1962	1962	1962	1962	0
649	20230927	092000	10751704	1962	1965	1965	1962	282
650	20230927	091900	10198403	1988	1988	1988	1988	50
651	20230927	091800	10099003	1988	1988	1988	1988	0
652	20230927	091700	10099003	1988	1988	1988	1988	0
653	20230927	091600	10099003	1988	1988	1988	1988	0
654	20230927	091500	10099003	1988	1988	1988	1988	0
655	20230927	091400	10099003	1988	1987	1988	1987	2
656	20230927	091300	10095028	1961	1961	1961	1961	1
657	20230927	091200	10093067	1988	1988	1988	1988	526
658	20230927	091100	9047379	1958	1958	1958	1958	224
659	20230927	091000	8608787	1957	1974	1977	1957	2064
660	20230927	090900	4564096	1955	1955	1955	1955	1008
661	20230927	090800	2593456	1975	1975	1975	1975	102
662	20230927	090700	2392006	1951	1951	1951	1951	5
663	20230927	090600	2382251	1950	1950	1950	1950	0
664	20230927	090500	2382251	1950	1950	1975	1950	3
665	20230927	090400	2376376	1952	1952	1952	1952	14
666	20230927	090300	2349048	1952	1976	1977	1952	935
667	20230927	090200	523855	1952	1952	1952	1952	1
668	20230927	090100	521903	1952	1952	1952	1952	0
669	20230927	090000	521903	1952	1977	1977	1952	264