KissMeData/019660/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185800	751433163	2005	2005	2005	2005	3104
3	20230915	185700	751433163	2005	2005	2005	2005	0
4	20230915	185600	751433163	2005	2005	2005	2005	0
5	20230915	185500	751433163	2005	2005	2005	2005	0
6	20230915	185400	751433163	2005	2005	2005	2005	0
7	20230915	185300	751433163	2005	2005	2005	2005	0
8	20230915	185200	751433163	2005	2005	2005	2005	0
9	20230915	185100	751433163	2005	2005	2005	2005	0
10	20230915	185000	751433163	2005	2005	2005	2005	0
11	20230915	184900	751433163	2005	2005	2005	2005	0
12	20230915	184800	751433163	2005	2005	2005	2005	0
13	20230915	184700	751433163	2005	2005	2005	2005	0
14	20230915	184600	751433163	2005	2005	2005	2005	0
15	20230915	184500	751433163	2005	2005	2005	2005	0
16	20230915	184400	751433163	2005	2005	2005	2005	0
17	20230915	184300	751433163	2005	2005	2005	2005	0
18	20230915	184200	751433163	2005	2005	2005	2005	0
19	20230915	184100	751433163	2005	2005	2005	2005	0
20	20230915	184000	751433163	2005	2005	2005	2005	0
21	20230915	183900	751433163	2005	2005	2005	2005	0
22	20230915	183800	751433163	2005	2005	2005	2005	0
23	20230915	183700	751433163	2005	2005	2005	2005	0
24	20230915	183600	751433163	2005	2005	2005	2005	0
25	20230915	183500	751433163	2005	2005	2005	2005	0
26	20230915	183400	751433163	2005	2005	2005	2005	0
27	20230915	183300	751433163	2005	2005	2005	2005	0
28	20230915	183200	751433163	2005	2005	2005	2005	0
29	20230915	183100	751433163	2005	2005	2005	2005	0
30	20230915	183000	751433163	2005	2005	2005	2005	0
31	20230915	182900	751433163	2005	2005	2005	2005	0
32	20230915	182800	751433163	2005	2005	2005	2005	3104
33	20230915	182700	751433163	2005	2005	2005	2005	0
34	20230915	182600	751433163	2005	2005	2005	2005	0
35	20230915	182500	751433163	2005	2005	2005	2005	0
36	20230915	182400	751433163	2005	2005	2005	2005	0
37	20230915	182300	751433163	2005	2005	2005	2005	0
38	20230915	182200	751433163	2005	2005	2005	2005	0
39	20230915	182100	751433163	2005	2005	2005	2005	0
40	20230915	182000	751433163	2005	2005	2005	2005	0
41	20230915	181900	751433163	2005	2005	2005	2005	0
42	20230915	181800	751433163	2005	2005	2005	2005	0
43	20230915	181700	751433163	2005	2005	2005	2005	0
44	20230915	181600	751433163	2005	2005	2005	2005	0
45	20230915	181500	751433163	2005	2005	2005	2005	0
46	20230915	181400	751433163	2005	2005	2005	2005	0
47	20230915	181300	751433163	2005	2005	2005	2005	0
48	20230915	181200	751433163	2005	2005	2005	2005	0
49	20230915	181100	751433163	2005	2005	2005	2005	0
50	20230915	181000	751433163	2005	2005	2005	2005	0
51	20230915	180900	751433163	2005	2005	2005	2005	0
52	20230915	180800	751433163	2005	2005	2005	2005	0
53	20230915	180700	751433163	2005	2005	2005	2005	0
54	20230915	180600	751433163	2005	2005	2005	2005	0
55	20230915	180500	751433163	2005	2005	2005	2005	0
56	20230915	180400	751433163	2005	2005	2005	2005	0
57	20230915	180300	751433163	2005	2005	2005	2005	0
58	20230915	180200	751433163	2005	2005	2005	2005	0
59	20230915	180100	751433163	2005	2005	2005	2005	0
60	20230915	180000	751433163	2005	2005	2005	2005	0
61	20230915	175900	751433163	2005	2005	2005	2005	0
62	20230915	175800	751433163	2005	2005	2005	2005	3104
63	20230915	175700	751433163	2005	2005	2005	2005	0
64	20230915	175600	751433163	2005	2005	2005	2005	0
65	20230915	175500	751433163	2005	2005	2005	2005	0
66	20230915	175400	751433163	2005	2005	2005	2005	0
67	20230915	175300	751433163	2005	2005	2005	2005	0
68	20230915	175200	751433163	2005	2005	2005	2005	0
69	20230915	175100	751433163	2005	2005	2005	2005	0
70	20230915	175000	751433163	2005	2005	2005	2005	0
71	20230915	174900	751433163	2005	2005	2005	2005	0
72	20230915	174800	751433163	2005	2005	2005	2005	0
73	20230915	174700	751433163	2005	2005	2005	2005	0
74	20230915	174600	751433163	2005	2005	2005	2005	0
75	20230915	174500	751433163	2005	2005	2005	2005	0
76	20230915	174400	751433163	2005	2005	2005	2005	0
77	20230915	174300	751433163	2005	2005	2005	2005	0
78	20230915	174200	751433163	2005	2005	2005	2005	0
79	20230915	174100	751433163	2005	2005	2005	2005	0
80	20230915	174000	751433163	2005	2005	2005	2005	0
81	20230915	173900	751433163	2005	2005	2005	2005	0
82	20230915	173800	751433163	2005	2005	2005	2005	0
83	20230915	173700	751433163	2005	2005	2005	2005	0
84	20230915	173600	751433163	2005	2005	2005	2005	0
85	20230915	173500	751433163	2005	2005	2005	2005	0
86	20230915	173400	751433163	2005	2005	2005	2005	0
87	20230915	173300	751433163	2005	2005	2005	2005	0
88	20230915	173200	751433163	2005	2005	2005	2005	0
89	20230915	173100	751433163	2005	2005	2005	2005	0
90	20230915	173000	751433163	2005	2005	2005	2005	0
91	20230915	172900	751433163	2005	2005	2005	2005	0
92	20230915	172800	751433163	2005	2005	2005	2005	3104
93	20230915	172700	751433163	2005	2005	2005	2005	0
94	20230915	172600	751433163	2005	2005	2005	2005	0
95	20230915	172500	751433163	2005	2005	2005	2005	0
96	20230915	172400	751433163	2005	2005	2005	2005	0
97	20230915	172300	751433163	2005	2005	2005	2005	0
98	20230915	172200	751433163	2005	2005	2005	2005	0
99	20230915	172100	751433163	2005	2005	2005	2005	0
100	20230915	172000	751433163	2005	2005	2005	2005	0
101	20230915	171900	751433163	2005	2005	2005	2005	0
102	20230915	171800	751433163	2005	2005	2005	2005	0
103	20230915	171700	751433163	2005	2005	2005	2005	0
104	20230915	171600	751433163	2005	2005	2005	2005	0
105	20230915	171500	751433163	2005	2005	2005	2005	0
106	20230915	171400	751433163	2005	2005	2005	2005	0
107	20230915	171300	751433163	2005	2005	2005	2005	0
108	20230915	171200	751433163	2005	2005	2005	2005	0
109	20230915	171100	751433163	2005	2005	2005	2005	0
110	20230915	171000	751433163	2005	2005	2005	2005	0
111	20230915	170900	751433163	2005	2005	2005	2005	0
112	20230915	170800	751433163	2005	2005	2005	2005	0
113	20230915	170700	751433163	2005	2005	2005	2005	0
114	20230915	170600	751433163	2005	2005	2005	2005	0
115	20230915	170500	751433163	2005	2005	2005	2005	0
116	20230915	170400	751433163	2005	2005	2005	2005	0
117	20230915	170300	751433163	2005	2005	2005	2005	0
118	20230915	170200	751433163	2005	2005	2005	2005	0
119	20230915	170100	751433163	2005	2005	2005	2005	0
120	20230915	170000	751433163	2005	2005	2005	2005	0
121	20230915	165900	751433163	2005	2005	2005	2005	0
122	20230915	165800	751433163	2005	2005	2005	2005	3104
123	20230915	165700	751433163	2005	2005	2005	2005	0
124	20230915	165600	751433163	2005	2005	2005	2005	0
125	20230915	165500	751433163	2005	2005	2005	2005	0
126	20230915	165400	751433163	2005	2005	2005	2005	0
127	20230915	165300	751433163	2005	2005	2005	2005	0
128	20230915	165200	751433163	2005	2005	2005	2005	0
129	20230915	165100	751433163	2005	2005	2005	2005	0
130	20230915	165000	751433163	2005	2005	2005	2005	0
131	20230915	164900	751433163	2005	2005	2005	2005	0
132	20230915	164800	751433163	2005	2005	2005	2005	0
133	20230915	164700	751433163	2005	2005	2005	2005	0
134	20230915	164600	751433163	2005	2005	2005	2005	0
135	20230915	164500	751433163	2005	2005	2005	2005	0
136	20230915	164400	751433163	2005	2005	2005	2005	0
137	20230915	164300	751433163	2005	2005	2005	2005	0
138	20230915	164200	751433163	2005	2005	2005	2005	0
139	20230915	164100	751433163	2005	2005	2005	2005	0
140	20230915	164000	751433163	2005	2005	2005	2005	0
141	20230915	163900	751433163	2005	2005	2005	2005	0
142	20230915	163800	751433163	2005	2005	2005	2005	0
143	20230915	163700	751433163	2005	2005	2005	2005	0
144	20230915	163600	751433163	2005	2005	2005	2005	0
145	20230915	163500	751433163	2005	2005	2005	2005	0
146	20230915	163400	751433163	2005	2005	2005	2005	0
147	20230915	163300	751433163	2005	2005	2005	2005	0
148	20230915	163200	751433163	2005	2005	2005	2005	0
149	20230915	163100	751433163	2005	2005	2005	2005	0
150	20230915	163000	751433163	2005	2005	2005	2005	0
151	20230915	162900	751433163	2005	2005	2005	2005	0
152	20230915	162800	751433163	2005	2005	2005	2005	3104
153	20230915	162700	751433163	2005	2005	2005	2005	0
154	20230915	162600	751433163	2005	2005	2005	2005	0
155	20230915	162500	751433163	2005	2005	2005	2005	0
156	20230915	162400	751433163	2005	2005	2005	2005	0
157	20230915	162300	751433163	2005	2005	2005	2005	0
158	20230915	162200	751433163	2005	2005	2005	2005	0
159	20230915	162100	751433163	2005	2005	2005	2005	0
160	20230915	162000	751433163	2005	2005	2005	2005	0
161	20230915	161900	751433163	2005	2005	2005	2005	0
162	20230915	161800	751433163	2005	2005	2005	2005	0
163	20230915	161700	751433163	2005	2005	2005	2005	0
164	20230915	161600	751433163	2005	2005	2005	2005	0
165	20230915	161500	751433163	2005	2005	2005	2005	0
166	20230915	161400	751433163	2005	2005	2005	2005	0
167	20230915	161300	751433163	2005	2005	2005	2005	0
168	20230915	161200	751433163	2005	2005	2005	2005	0
169	20230915	161100	751433163	2005	2005	2005	2005	0
170	20230915	161000	751433163	2005	2005	2005	2005	0
171	20230915	160900	751433163	2005	2005	2005	2005	0
172	20230915	160800	751433163	2005	2005	2005	2005	0
173	20230915	160700	751433163	2005	2005	2005	2005	0
174	20230915	160600	751433163	2005	2005	2005	2005	0
175	20230915	160500	751433163	2005	2005	2005	2005	0
176	20230915	160400	751433163	2005	2005	2005	2005	0
177	20230915	160300	751433163	2005	2005	2005	2005	0
178	20230915	160200	751433163	2005	2005	2005	2005	0
179	20230915	160100	751433163	2005	2005	2005	2005	0
180	20230915	160000	751433163	2005	2005	2005	2005	0
181	20230915	155900	751433163	2005	2005	2005	2005	0
182	20230915	155800	751433163	2005	2005	2005	2005	3104
183	20230915	155700	751433163	2005	2005	2005	2005	0
184	20230915	155600	751433163	2005	2005	2005	2005	0
185	20230915	155500	751433163	2005	2005	2005	2005	0
186	20230915	155400	751433163	2005	2005	2005	2005	0
187	20230915	155300	751433163	2005	2005	2005	2005	0
188	20230915	155200	751433163	2005	2005	2005	2005	0
189	20230915	155100	751433163	2005	2005	2005	2005	0
190	20230915	155000	751433163	2005	2005	2005	2005	0
191	20230915	154900	751433163	2005	2005	2005	2005	0
192	20230915	154800	751433163	2005	2005	2005	2005	0
193	20230915	154700	751433163	2005	2005	2005	2005	0
194	20230915	154600	751433163	2005	2005	2005	2005	0
195	20230915	154500	751433163	2005	2005	2005	2005	0
196	20230915	154400	751433163	2005	2005	2005	2005	0
197	20230915	154300	751433163	2005	2005	2005	2005	0
198	20230915	154200	751433163	2005	2005	2005	2005	0
199	20230915	154100	751433163	2005	2005	2005	2005	0
200	20230915	154000	751433163	2005	2005	2005	2005	0
201	20230915	153900	751433163	2005	2005	2005	2005	0
202	20230915	153800	751433163	2005	2005	2005	2005	0
203	20230915	153700	751433163	2005	2005	2005	2005	0
204	20230915	153600	751433163	2005	2005	2005	2005	0
205	20230915	153500	751433163	2005	2005	2005	2005	0
206	20230915	153400	751433163	2005	2005	2005	2005	0
207	20230915	153300	751433163	2005	2005	2005	2005	0
208	20230915	153200	751433163	2005	2005	2005	2005	0
209	20230915	153100	751433163	2005	2005	2005	2005	0
210	20230915	153000	751433163	2005	2005	2005	2005	3104
211	20230915	152900	745209643	1991	1991	1991	1991	0
212	20230915	152800	745209643	1991	1991	1991	1991	0
213	20230915	152700	745209643	1991	1991	1991	1991	0
214	20230915	152600	745209643	1991	1991	1991	1991	0
215	20230915	152500	745209643	1991	1991	1991	1991	0
216	20230915	152400	745209643	1991	1991	1991	1991	0
217	20230915	152300	745209643	1991	1991	1991	1991	0
218	20230915	152200	745209643	1991	1991	1991	1991	0
219	20230915	152100	745209643	1991	1991	1991	1991	0
220	20230915	152000	745209643	1991	1991	1991	1991	0
221	20230915	151900	745209643	1991	1990	2005	1990	340
222	20230915	151800	744531971	1990	2035	2035	1990	5332
223	20230915	151700	733813747	2035	2035	2035	2020	1310
224	20230915	151600	731148047	2035	2035	2035	2035	0
225	20230915	151500	731148047	2035	2030	2035	2030	2816
226	20230915	151400	725431477	2030	2030	2035	2030	2103
227	20230915	151300	721162382	2020	2020	2020	2020	5
228	20230915	151200	721152282	2035	2020	2035	2020	354
229	20230915	151100	720437187	2035	2020	2035	2020	1086
230	20230915	151000	718227357	2020	2010	2020	2010	502
231	20230915	150900	717213337	2010	2010	2010	2010	117
232	20230915	150800	716978167	2015	2015	2015	2015	0
233	20230915	150700	716978167	2015	2005	2015	1999	1962
234	20230915	150600	713055062	2025	2020	2025	2005	1280
235	20230915	150500	710481197	2025	2005	2035	2005	7186
236	20230915	150400	695964927	2005	1997	2005	1996	2493
237	20230915	150300	690979648	1999	1989	1999	1989	1450
238	20230915	150200	688086298	1978	1966	1981	1966	5209
239	20230915	150100	677804110	1966	1966	1966	1966	73
240	20230915	150000	677660592	1967	1966	1967	1966	832
241	20230915	145900	676024879	1966	1965	1966	1965	101
242	20230915	145800	675826413	1959	1959	1959	1959	300
243	20230915	145700	675238713	1958	1958	1958	1958	0
244	20230915	145600	675238713	1958	1958	1958	1958	101
245	20230915	145500	675040955	1958	1958	1958	1958	0
246	20230915	145400	675040955	1958	1958	1958	1958	0
247	20230915	145300	675040955	1958	1958	1958	1958	50
248	20230915	145200	674943055	1957	1952	1957	1951	747
249	20230915	145100	673483982	1957	1957	1957	1957	3
250	20230915	145000	673478111	1957	1957	1957	1957	1
251	20230915	144900	673476154	1950	1950	1950	1950	0
252	20230915	144800	673476154	1950	1955	1955	1950	863
253	20230915	144700	671792367	1958	1958	1958	1958	110
254	20230915	144600	671576987	1958	1958	1958	1958	3
255	20230915	144500	671571113	1952	1958	1958	1952	12
256	20230915	144400	671547671	1959	1959	1959	1959	0
257	20230915	144300	671547671	1959	1959	1959	1959	0
258	20230915	144200	671547671	1959	1959	1959	1959	0
259	20230915	144100	671547671	1959	1959	1959	1959	1
260	20230915	144000	671545712	1950	1950	1950	1950	4
261	20230915	143900	671537912	1950	1951	1951	1950	73
262	20230915	143800	671395549	1950	1960	1960	1950	9880
263	20230915	143700	652070210	1966	1966	1966	1966	0
264	20230915	143600	652070210	1966	1966	1966	1966	0
265	20230915	143500	652070210	1966	1960	1966	1960	221
266	20230915	143400	651637044	1966	1966	1966	1966	2
267	20230915	143300	651633112	1966	1967	1967	1956	156
268	20230915	143200	651327420	1967	1967	1967	1967	1
269	20230915	143100	651325453	1967	1967	1967	1967	0
270	20230915	143000	651325453	1967	1958	1967	1956	2028
271	20230915	142900	647357736	1970	1965	1970	1956	1250
272	20230915	142800	644911582	1970	1964	1970	1956	3599
273	20230915	142700	637857275	1967	1958	1967	1956	1462
274	20230915	142600	634997489	1967	1945	1967	1945	1222
275	20230915	142500	632617982	1944	1959	1960	1944	727
276	20230915	142400	631199199	1960	1958	1965	1958	122
277	20230915	142300	630959892	1958	1948	1959	1945	4648
278	20230915	142200	621909035	1959	1948	1959	1948	1546
279	20230915	142100	618894905	1952	1940	1952	1940	2532
280	20230915	142000	613977207	1940	1957	1957	1940	9676
281	20230915	141900	595131701	1965	1965	1965	1965	0
282	20230915	141800	595131701	1965	1965	1965	1965	799
283	20230915	141700	593561666	1965	1965	1965	1965	5
284	20230915	141600	593551841	1960	1960	1960	1960	3
285	20230915	141500	593545961	1970	1970	1970	1970	0
286	20230915	141400	593545961	1970	1966	1970	1960	5901
287	20230915	141300	581969953	1966	1970	1971	1965	1900
288	20230915	141200	578232054	1970	1975	1983	1970	3802
289	20230915	141100	570740136	1992	1992	1992	1992	0
290	20230915	141000	570740136	1992	1992	1992	1992	1
291	20230915	140900	570738144	1990	1990	1990	1990	406
292	20230915	140800	569930204	1990	1990	1990	1990	6
293	20230915	140700	569918264	2005	2005	2005	2005	1
294	20230915	140600	569916259	1990	1990	2005	1990	104
295	20230915	140500	569709284	2005	2005	2005	2005	0
296	20230915	140400	569709284	2005	2005	2005	2005	0
297	20230915	140300	569709284	2005	2005	2005	2005	0
298	20230915	140200	569709284	2005	2005	2005	2005	0
299	20230915	140100	569709284	2005	2005	2005	2005	10
300	20230915	140000	569689234	2010	2010	2010	2010	0
301	20230915	135900	569689234	2010	2010	2010	2010	0
302	20230915	135800	569689234	2010	2010	2010	2010	0
303	20230915	135700	569689234	2010	2010	2010	2010	0
304	20230915	135600	569689234	2010	2010	2010	2010	50
305	20230915	135500	569588734	2015	2015	2015	2015	0
306	20230915	135400	569588734	2015	1999	2015	1999	1290
307	20230915	135300	567008816	2000	2000	2000	2000	0
308	20230915	135200	567008816	2000	2000	2000	2000	0
309	20230915	135100	567008816	2000	2000	2000	2000	12
310	20230915	135000	566984816	2000	2000	2000	2000	1052
311	20230915	134900	564880816	2025	2025	2025	2025	0
312	20230915	134800	564880816	2025	2025	2025	2025	11
313	20230915	134700	564858541	2010	2015	2015	2010	550
314	20230915	134600	563752791	2025	2025	2025	2025	0
315	20230915	134500	563752791	2025	2025	2025	2025	1
316	20230915	134400	563750766	2010	2010	2010	2010	833
317	20230915	134300	562076436	2030	2030	2030	2030	400
318	20230915	134200	561264436	2035	2035	2035	2020	5621
319	20230915	134100	549871821	2035	2040	2060	2035	3402
320	20230915	134000	542933726	2050	2050	2055	2050	2984
321	20230915	133900	536811606	2050	2035	2050	2035	623
322	20230915	133800	535542316	2030	2030	2030	2030	200
323	20230915	133700	535136316	2030	2030	2030	2030	320
324	20230915	133600	534486716	2030	2030	2030	2030	25
325	20230915	133500	534435966	2020	2045	2045	2020	1406
326	20230915	133400	531595336	2015	2015	2030	2015	3463
327	20230915	133300	524603711	2015	2010	2015	2010	100
328	20230915	133200	524402226	2010	2010	2010	2010	196
329	20230915	133100	524008266	2010	2010	2010	2010	0
330	20230915	133000	524008266	2010	2010	2010	2010	1
331	20230915	132900	524006256	2005	1995	2005	1994	3457
332	20230915	132800	517090547	1999	1998	1999	1998	200
333	20230915	132700	516690748	1999	1999	1999	1999	0
334	20230915	132600	516690748	1999	1999	1999	1999	30
335	20230915	132500	516630778	1999	1997	1999	1997	233
336	20230915	132400	516165075	1997	1996	1997	1990	1169
337	20230915	132300	513836982	1996	1996	1996	1996	50
338	20230915	132200	513737182	1996	1995	1996	1995	150
339	20230915	132100	513437882	1995	1995	1995	1995	0
340	20230915	132000	513437882	1995	1990	1995	1990	58
341	20230915	131900	513322382	1995	1990	1995	1990	1030
342	20230915	131800	511268237	1990	1990	1990	1987	322
343	20230915	131700	510627646	1987	1989	1989	1987	244
344	20230915	131600	510142340	1989	1987	1989	1987	847
345	20230915	131500	508458530	1987	1979	1987	1979	2968
346	20230915	131400	502574687	1977	1975	1977	1975	509
347	20230915	131300	501568632	1975	1975	1975	1975	157
348	20230915	131200	501258557	1975	1975	1975	1975	24
349	20230915	131100	501211157	1970	1970	1970	1970	600
350	20230915	131000	500029157	1970	1970	1970	1970	0
351	20230915	130900	500029157	1970	1970	1970	1970	20
352	20230915	130800	499989757	1970	1969	1970	1969	880
353	20230915	130700	498256640	1969	1969	1969	1969	50
354	20230915	130600	498158190	1969	1969	1969	1969	500
355	20230915	130500	497173690	1969	1969	1969	1969	0
356	20230915	130400	497173690	1969	1969	1969	1969	38
357	20230915	130300	497098868	1969	1970	1970	1969	183
358	20230915	130200	496738458	1970	1970	1970	1970	500
359	20230915	130100	495753458	1970	1970	1970	1970	352
360	20230915	130000	495060018	1970	1970	1970	1970	648
361	20230915	125900	493783458	1970	1970	1970	1970	25
362	20230915	125800	493734208	1970	1970	1970	1970	0
363	20230915	125700	493734208	1970	1970	1970	1970	25
364	20230915	125600	493684958	1970	1970	1970	1970	111
365	20230915	125500	493466288	1975	1975	1975	1975	17
366	20230915	125400	493432713	1975	1975	1975	1975	0
367	20230915	125300	493432713	1975	1975	1975	1975	1
368	20230915	125200	493430738	1966	1966	1966	1966	0
369	20230915	125100	493430738	1966	1966	1966	1966	1
370	20230915	125000	493428772	1976	1976	1976	1976	0
371	20230915	124900	493428772	1976	1976	1976	1976	0
372	20230915	124800	493428772	1976	1976	1976	1976	0
373	20230915	124700	493428772	1976	1976	1976	1976	0
374	20230915	124600	493428772	1976	1976	1976	1976	0
375	20230915	124500	493428772	1976	1976	1976	1976	0
376	20230915	124400	493428772	1976	1976	1976	1976	0
377	20230915	124300	493428772	1976	1976	1976	1976	0
378	20230915	124200	493428772	1976	1964	1976	1964	2486
379	20230915	124100	488542073	1960	1960	1960	1960	0
380	20230915	124000	488542073	1960	1960	1960	1960	0
381	20230915	123900	488542073	1960	1960	1960	1960	1
382	20230915	123800	488540113	1955	1955	1955	1955	0
383	20230915	123700	488540113	1955	1955	1955	1955	17
384	20230915	123600	488506878	1954	1954	1954	1954	0
385	20230915	123500	488506878	1954	1954	1954	1954	0
386	20230915	123400	488506878	1954	1954	1954	1954	0
387	20230915	123300	488506878	1954	1954	1954	1954	0
388	20230915	123200	488506878	1954	1956	1956	1954	387
389	20230915	123100	487750270	1960	1967	1967	1960	3545
390	20230915	123000	480801917	1960	1960	1960	1960	0
391	20230915	122900	480801917	1960	1960	1960	1960	0
392	20230915	122800	480801917	1960	1960	1960	1960	0
393	20230915	122700	480801917	1960	1960	1960	1960	3000
394	20230915	122600	474921917	1967	1963	1967	1963	201
395	20230915	122500	474527350	1967	1967	1967	1967	310
396	20230915	122400	473917580	1977	1977	1977	1977	0
397	20230915	122300	473917580	1977	1977	1977	1977	0
398	20230915	122200	473917580	1977	1977	1977	1977	0
399	20230915	122100	473917580	1977	1977	1977	1977	0
400	20230915	122000	473917580	1977	1977	1977	1977	0
401	20230915	121900	473917580	1977	1977	1977	1977	25
402	20230915	121800	473868155	1978	1978	1978	1978	0
403	20230915	121700	473868155	1978	1978	1978	1978	763
404	20230915	121600	472358941	1979	1979	1979	1979	0
405	20230915	121500	472358941	1979	1978	1979	1978	501
406	20230915	121400	471367490	1980	1960	1980	1960	4506
407	20230915	121300	462510115	1960	1960	1960	1960	24
408	20230915	121200	462463075	1960	1960	1960	1960	30
409	20230915	121100	462404275	1960	1960	1960	1960	0
410	20230915	121000	462404275	1960	1959	1960	1959	369
411	20230915	120900	461681254	1963	1963	1963	1963	0
412	20230915	120800	461681254	1963	1963	1963	1963	0
413	20230915	120700	461681254	1963	1952	1963	1952	94
414	20230915	120600	461497747	1960	1960	1960	1960	0
415	20230915	120500	461497747	1960	1960	1960	1960	18
416	20230915	120400	461462467	1960	1960	1960	1960	0
417	20230915	120300	461462467	1960	1960	1960	1960	35
418	20230915	120200	461393867	1960	1960	1960	1960	104
419	20230915	120100	461190027	1960	1960	1960	1960	151
420	20230915	120000	460894067	1960	1960	1960	1960	91
421	20230915	115900	460715707	1964	1964	1964	1964	0
422	20230915	115800	460715707	1964	1964	1964	1964	10
423	20230915	115700	460696067	1964	1964	1964	1964	1
424	20230915	115600	460694103	1951	1959	1965	1951	1700
425	20230915	115500	457367480	1950	1940	1950	1932	18499
426	20230915	115400	421448015	1939	1943	1943	1939	4771
427	20230915	115300	412194038	1949	1945	1950	1945	1002
428	20230915	115200	410240493	1943	1945	1945	1943	3846
429	20230915	115100	402763543	1945	1949	1950	1945	8558
430	20230915	115000	386075868	1966	1966	1966	1965	542
431	20230915	114900	385010306	1965	1936	1965	1936	4682
432	20230915	114800	375864345	1940	1964	1964	1940	8894
433	20230915	114700	358471047	1960	1972	1972	1960	11087
434	20230915	114600	336716206	1973	1976	1976	1973	468
435	20230915	114500	335791681	1977	1980	1980	1977	529
436	20230915	114400	334744533	1980	1985	1985	1980	252
437	20230915	114300	334245258	1985	1985	1985	1985	600
438	20230915	114200	333054258	1985	1982	1985	1982	191
439	20230915	114100	332675519	1985	1985	1985	1985	1
440	20230915	114000	332673534	1986	1983	1986	1983	1351
441	20230915	113900	329993772	1983	1983	1983	1983	0
442	20230915	113800	329993772	1983	1983	1983	1982	501
443	20230915	113700	329000290	1982	1979	1982	1979	494
444	20230915	113600	328022250	1980	1981	1981	1980	142
445	20230915	113500	327741053	1980	1981	1981	1980	31
446	20230915	113400	327679662	1976	1976	1976	1976	4824
447	20230915	113300	318147438	1976	1976	1976	1976	0
448	20230915	113200	318147438	1976	1976	1976	1976	2
449	20230915	113100	318143486	1982	1982	1982	1982	100
450	20230915	113000	317945286	1983	1984	1984	1983	520
451	20230915	112900	316913906	1983	1983	1983	1983	100
452	20230915	112800	316715606	1983	1983	1983	1983	100
453	20230915	112700	316517306	1983	1983	1983	1983	0
454	20230915	112600	316517306	1983	1983	1983	1983	1
455	20230915	112500	316515323	1984	1984	1984	1984	2
456	20230915	112400	316511355	1987	1987	1987	1987	0
457	20230915	112300	316511355	1987	1987	1987	1987	0
458	20230915	112200	316511355	1987	1987	1987	1987	0
459	20230915	112100	316511355	1987	1987	1987	1987	500
460	20230915	112000	315517855	1987	1987	1987	1987	10
461	20230915	111900	315497985	1987	1987	1987	1987	0
462	20230915	111800	315497985	1987	1969	1987	1969	15
463	20230915	111700	315468270	1988	1988	1988	1988	6
464	20230915	111600	315456342	1970	1988	1988	1970	90
465	20230915	111500	315278605	1989	1989	1989	1989	0
466	20230915	111400	315278605	1989	1989	1989	1989	4
467	20230915	111300	315270649	1989	1979	1989	1979	210
468	20230915	111200	314855049	1979	1968	1979	1968	34
469	20230915	111100	314787873	1982	1963	1982	1963	6620
470	20230915	111000	301728125	1963	1963	1963	1962	5260
471	20230915	110900	291403167	1962	1962	1962	1962	58
472	20230915	110800	291289371	1970	1972	1972	1967	8686
473	20230915	110700	274176457	1972	1982	1983	1972	8542
474	20230915	110600	257262521	1983	1983	1983	1983	24
475	20230915	110500	257214929	1984	2005	2005	1982	4680
476	20230915	110400	247927469	1991	1991	1991	1991	2
477	20230915	110300	247923487	2005	2005	2005	2005	0
478	20230915	110200	247923487	2005	2005	2005	2005	0
479	20230915	110100	247923487	2005	2005	2005	2005	0
480	20230915	110000	247923487	2005	2005	2005	2005	20
481	20230915	105900	247883387	2010	2010	2010	2010	0
482	20230915	105800	247883387	2010	2010	2010	2010	2
483	20230915	105700	247879367	2010	2000	2010	2000	1045
484	20230915	105600	245788662	2000	1986	2000	1986	1113
485	20230915	105500	243568435	1986	1986	1986	1986	1202
486	20230915	105400	241181263	1986	1982	1986	1982	3102
487	20230915	105300	235020699	1982	1982	1982	1981	705
488	20230915	105200	233623394	1986	1986	1986	1986	11
489	20230915	105100	233601548	1986	1987	1987	1986	1170
490	20230915	105000	231276928	1997	1984	1997	1984	170
491	20230915	104900	230938647	1997	1980	1997	1980	1138
492	20230915	104800	228683401	1980	1985	1985	1980	2018
493	20230915	104700	224687641	1985	1998	1998	1985	1487
494	20230915	104600	221734927	1995	1995	1995	1986	521
495	20230915	104500	220695559	1986	1976	1986	1975	3876
496	20230915	104400	213036458	1986	1995	1995	1980	7305
497	20230915	104300	198510310	1995	1995	1995	1995	103
498	20230915	104200	198304825	1995	1995	1995	1995	10
499	20230915	104100	198284875	1995	2000	2000	1992	1629
500	20230915	104000	195036415	2000	2000	2000	2000	56
501	20230915	103900	194924415	2000	2010	2010	2000	2434
502	20230915	103800	190052075	2010	2020	2025	1990	32766
503	20230915	103700	124374535	2020	2020	2020	2020	2059
504	20230915	103600	120215355	2025	2025	2025	2025	0
505	20230915	103500	120215355	2025	2030	2030	2025	7564
506	20230915	103400	104898250	2030	2030	2030	2030	1944
507	20230915	103300	100951930	2035	2035	2035	2035	56
508	20230915	103200	100837970	2040	2040	2040	2040	73
509	20230915	103100	100689050	2040	2040	2040	2040	578
510	20230915	103000	99509930	2050	2050	2050	2050	0
511	20230915	102900	99509930	2050	2050	2050	2050	0
512	20230915	102800	99509930	2050	2050	2050	2050	31
513	20230915	102700	99446380	2050	2050	2050	2050	1
514	20230915	102600	99444330	2040	2040	2040	2040	120
515	20230915	102500	99199530	2050	2050	2050	2050	0
516	20230915	102400	99199530	2050	2050	2050	2050	0
517	20230915	102300	99199530	2050	2050	2050	2050	1
518	20230915	102200	99197480	2050	2050	2050	2050	0
519	20230915	102100	99197480	2050	2050	2050	2050	200
520	20230915	102000	98787480	2050	2050	2050	2050	207
521	20230915	101900	98363130	2050	2050	2050	2050	0
522	20230915	101800	98363130	2050	2050	2050	2050	1
523	20230915	101700	98361080	2050	2050	2050	2050	0
524	20230915	101600	98361080	2050	2045	2050	2040	414
525	20230915	101500	97513185	2045	2045	2045	2045	2
526	20230915	101400	97509095	2040	2040	2040	2040	0
527	20230915	101300	97509095	2040	2040	2040	2040	10
528	20230915	101200	97488695	2040	2030	2040	2030	5945
529	20230915	101100	85417455	2035	2035	2035	2035	208
530	20230915	101000	84994175	2045	2045	2045	2045	0
531	20230915	100900	84994175	2045	2045	2045	2045	0
532	20230915	100800	84994175	2045	2045	2045	2045	12
533	20230915	100700	84969635	2045	2045	2045	2045	0
534	20230915	100600	84969635	2045	2045	2045	2045	2241
535	20230915	100500	80386790	2045	2050	2050	2045	1734
536	20230915	100400	76839745	2050	2050	2050	2050	0
537	20230915	100300	76839745	2050	2050	2050	2050	151
538	20230915	100200	76530195	2045	2045	2045	2045	0
539	20230915	100100	76530195	2045	2045	2045	2045	0
540	20230915	100000	76530195	2045	2045	2045	2045	0
541	20230915	095900	76530195	2045	2045	2045	2045	28
542	20230915	095800	76472935	2045	2045	2045	2045	600
543	20230915	095700	75245935	2045	2045	2045	2045	100
544	20230915	095600	75041435	2045	2045	2045	2045	10
545	20230915	095500	75020985	2050	2050	2050	2050	100
546	20230915	095400	74815985	2050	2050	2050	2050	1
547	20230915	095300	74813935	2025	2025	2025	2025	0
548	20230915	095200	74813935	2025	2030	2030	2025	4241
549	20230915	095100	66206115	2030	2030	2030	2030	545
550	20230915	095000	65099765	2030	2030	2030	2030	0
551	20230915	094900	65099765	2030	2030	2030	2030	0
552	20230915	094800	65099765	2030	2030	2030	2030	38
553	20230915	094700	65022625	2030	2030	2030	2030	0
554	20230915	094600	65022625	2030	2035	2035	2030	80
555	20230915	094500	64859975	2035	2035	2035	2035	1247
556	20230915	094400	62322330	2035	2035	2035	2035	1868
557	20230915	094300	58520950	2035	2045	2045	2035	2580
558	20230915	094200	53264535	2040	2040	2040	2040	1
559	20230915	094100	53262495	2040	2045	2045	2040	151
560	20230915	094000	52953840	2050	2050	2050	2050	0
561	20230915	093900	52953840	2050	2050	2050	2050	420
562	20230915	093800	52092840	2050	2050	2050	2050	100
563	20230915	093700	51887840	2050	2055	2055	2050	2734
564	20230915	093600	46280365	2055	2055	2055	2050	3821
565	20230915	093500	38438985	2060	2065	2065	2055	3010
566	20230915	093400	32253410	2065	2065	2065	2065	4
567	20230915	093300	32245150	2055	2055	2055	2055	0
568	20230915	093200	32245150	2055	2055	2055	2055	20
569	20230915	093100	32204050	2055	2055	2055	2055	0
570	20230915	093000	32204050	2055	2055	2055	2055	0
571	20230915	092900	32204050	2055	2055	2055	2055	0
572	20230915	092800	32204050	2055	2060	2060	2055	1119
573	20230915	092700	29903400	2065	2070	2070	2065	4877
574	20230915	092600	19823010	2085	2085	2085	2085	8
575	20230915	092500	19806330	2075	2075	2075	2075	0
576	20230915	092400	19806330	2075	2075	2075	2075	321
577	20230915	092300	19140255	2075	2075	2075	2075	1
578	20230915	092200	19138180	2085	2085	2085	2085	0
579	20230915	092100	19138180	2085	2085	2085	2085	0
580	20230915	092000	19138180	2085	2085	2085	2085	0
581	20230915	091900	19138180	2085	2085	2085	2085	0
582	20230915	091800	19138180	2085	2085	2085	2085	587
583	20230915	091700	17914285	2085	2085	2085	2085	0
584	20230915	091600	17914285	2085	2085	2085	2085	222
585	20230915	091500	17451415	2085	2085	2085	2085	0
586	20230915	091400	17451415	2085	2085	2085	2085	0
587	20230915	091300	17451415	2085	2085	2085	2085	30
588	20230915	091200	17388865	2085	2085	2085	2085	0
589	20230915	091100	17388865	2085	2085	2085	2085	100
590	20230915	091000	17180365	2085	2085	2085	2085	111
591	20230915	090900	16948930	2085	2070	2085	2070	338
592	20230915	090800	16244435	2075	2075	2075	2075	1
593	20230915	090700	16242360	2070	2055	2070	2055	528
594	20230915	090600	15152805	2050	2050	2050	2050	103
595	20230915	090500	14941655	2050	2050	2050	2050	0
596	20230915	090400	14941655	2050	2050	2050	2050	400
597	20230915	090300	14121655	2050	2050	2050	2050	2
598	20230915	090200	14117555	2050	2055	2055	2040	936
599	20230915	090100	12197455	2055	2075	2075	2055	1475
600	20230915	090000	9160560	2075	2125	2125	2075	4349