KissMeData/053060/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192000	255483166	1976	1976	1976	1976	3226
3	20230915	191900	255483166	1976	1976	1976	1976	0
4	20230915	191800	255483166	1976	1976	1976	1976	0
5	20230915	191700	255483166	1976	1976	1976	1976	0
6	20230915	191600	255483166	1976	1976	1976	1976	0
7	20230915	191500	255483166	1976	1976	1976	1976	0
8	20230915	191400	255483166	1976	1976	1976	1976	0
9	20230915	191300	255483166	1976	1976	1976	1976	0
10	20230915	191200	255483166	1976	1976	1976	1976	0
11	20230915	191100	255483166	1976	1976	1976	1976	0
12	20230915	191000	255483166	1976	1976	1976	1976	0
13	20230915	190900	255483166	1976	1976	1976	1976	0
14	20230915	190800	255483166	1976	1976	1976	1976	0
15	20230915	190700	255483166	1976	1976	1976	1976	0
16	20230915	190600	255483166	1976	1976	1976	1976	0
17	20230915	190500	255483166	1976	1976	1976	1976	0
18	20230915	190400	255483166	1976	1976	1976	1976	0
19	20230915	190300	255483166	1976	1976	1976	1976	0
20	20230915	190200	255483166	1976	1976	1976	1976	0
21	20230915	190100	255483166	1976	1976	1976	1976	0
22	20230915	190000	255483166	1976	1976	1976	1976	0
23	20230915	185900	255483166	1976	1976	1976	1976	0
24	20230915	185800	255483166	1976	1976	1976	1976	0
25	20230915	185700	255483166	1976	1976	1976	1976	0
26	20230915	185600	255483166	1976	1976	1976	1976	0
27	20230915	185500	255483166	1976	1976	1976	1976	0
28	20230915	185400	255483166	1976	1976	1976	1976	0
29	20230915	185300	255483166	1976	1976	1976	1976	0
30	20230915	185200	255483166	1976	1976	1976	1976	0
31	20230915	185100	255483166	1976	1976	1976	1976	0
32	20230915	185000	255483166	1976	1976	1976	1976	3226
33	20230915	184900	255483166	1976	1976	1976	1976	0
34	20230915	184800	255483166	1976	1976	1976	1976	0
35	20230915	184700	255483166	1976	1976	1976	1976	0
36	20230915	184600	255483166	1976	1976	1976	1976	0
37	20230915	184500	255483166	1976	1976	1976	1976	0
38	20230915	184400	255483166	1976	1976	1976	1976	0
39	20230915	184300	255483166	1976	1976	1976	1976	0
40	20230915	184200	255483166	1976	1976	1976	1976	0
41	20230915	184100	255483166	1976	1976	1976	1976	0
42	20230915	184000	255483166	1976	1976	1976	1976	0
43	20230915	183900	255483166	1976	1976	1976	1976	0
44	20230915	183800	255483166	1976	1976	1976	1976	0
45	20230915	183700	255483166	1976	1976	1976	1976	0
46	20230915	183600	255483166	1976	1976	1976	1976	0
47	20230915	183500	255483166	1976	1976	1976	1976	0
48	20230915	183400	255483166	1976	1976	1976	1976	0
49	20230915	183300	255483166	1976	1976	1976	1976	0
50	20230915	183200	255483166	1976	1976	1976	1976	0
51	20230915	183100	255483166	1976	1976	1976	1976	0
52	20230915	183000	255483166	1976	1976	1976	1976	0
53	20230915	182900	255483166	1976	1976	1976	1976	0
54	20230915	182800	255483166	1976	1976	1976	1976	0
55	20230915	182700	255483166	1976	1976	1976	1976	0
56	20230915	182600	255483166	1976	1976	1976	1976	0
57	20230915	182500	255483166	1976	1976	1976	1976	0
58	20230915	182400	255483166	1976	1976	1976	1976	0
59	20230915	182300	255483166	1976	1976	1976	1976	0
60	20230915	182200	255483166	1976	1976	1976	1976	0
61	20230915	182100	255483166	1976	1976	1976	1976	0
62	20230915	182000	255483166	1976	1976	1976	1976	3226
63	20230915	181900	255483166	1976	1976	1976	1976	0
64	20230915	181800	255483166	1976	1976	1976	1976	0
65	20230915	181700	255483166	1976	1976	1976	1976	0
66	20230915	181600	255483166	1976	1976	1976	1976	0
67	20230915	181500	255483166	1976	1976	1976	1976	0
68	20230915	181400	255483166	1976	1976	1976	1976	0
69	20230915	181300	255483166	1976	1976	1976	1976	0
70	20230915	181200	255483166	1976	1976	1976	1976	0
71	20230915	181100	255483166	1976	1976	1976	1976	0
72	20230915	181000	255483166	1976	1976	1976	1976	0
73	20230915	180900	255483166	1976	1976	1976	1976	0
74	20230915	180800	255483166	1976	1976	1976	1976	0
75	20230915	180700	255483166	1976	1976	1976	1976	0
76	20230915	180600	255483166	1976	1976	1976	1976	0
77	20230915	180500	255483166	1976	1976	1976	1976	0
78	20230915	180400	255483166	1976	1976	1976	1976	0
79	20230915	180300	255483166	1976	1976	1976	1976	0
80	20230915	180200	255483166	1976	1976	1976	1976	0
81	20230915	180100	255483166	1976	1976	1976	1976	0
82	20230915	180000	255483166	1976	1976	1976	1976	0
83	20230915	175900	255483166	1976	1976	1976	1976	0
84	20230915	175800	255483166	1976	1976	1976	1976	0
85	20230915	175700	255483166	1976	1976	1976	1976	0
86	20230915	175600	255483166	1976	1976	1976	1976	0
87	20230915	175500	255483166	1976	1976	1976	1976	0
88	20230915	175400	255483166	1976	1976	1976	1976	0
89	20230915	175300	255483166	1976	1976	1976	1976	0
90	20230915	175200	255483166	1976	1976	1976	1976	0
91	20230915	175100	255483166	1976	1976	1976	1976	0
92	20230915	175000	255483166	1976	1976	1976	1976	3226
93	20230915	174900	255483166	1976	1976	1976	1976	0
94	20230915	174800	255483166	1976	1976	1976	1976	0
95	20230915	174700	255483166	1976	1976	1976	1976	0
96	20230915	174600	255483166	1976	1976	1976	1976	0
97	20230915	174500	255483166	1976	1976	1976	1976	0
98	20230915	174400	255483166	1976	1976	1976	1976	0
99	20230915	174300	255483166	1976	1976	1976	1976	0
100	20230915	174200	255483166	1976	1976	1976	1976	0
101	20230915	174100	255483166	1976	1976	1976	1976	0
102	20230915	174000	255483166	1976	1976	1976	1976	0
103	20230915	173900	255483166	1976	1976	1976	1976	0
104	20230915	173800	255483166	1976	1976	1976	1976	0
105	20230915	173700	255483166	1976	1976	1976	1976	0
106	20230915	173600	255483166	1976	1976	1976	1976	0
107	20230915	173500	255483166	1976	1976	1976	1976	0
108	20230915	173400	255483166	1976	1976	1976	1976	0
109	20230915	173300	255483166	1976	1976	1976	1976	0
110	20230915	173200	255483166	1976	1976	1976	1976	0
111	20230915	173100	255483166	1976	1976	1976	1976	0
112	20230915	173000	255483166	1976	1976	1976	1976	0
113	20230915	172900	255483166	1976	1976	1976	1976	0
114	20230915	172800	255483166	1976	1976	1976	1976	0
115	20230915	172700	255483166	1976	1976	1976	1976	0
116	20230915	172600	255483166	1976	1976	1976	1976	0
117	20230915	172500	255483166	1976	1976	1976	1976	0
118	20230915	172400	255483166	1976	1976	1976	1976	0
119	20230915	172300	255483166	1976	1976	1976	1976	0
120	20230915	172200	255483166	1976	1976	1976	1976	0
121	20230915	172100	255483166	1976	1976	1976	1976	0
122	20230915	172000	255483166	1976	1976	1976	1976	3226
123	20230915	171900	255483166	1976	1976	1976	1976	0
124	20230915	171800	255483166	1976	1976	1976	1976	0
125	20230915	171700	255483166	1976	1976	1976	1976	0
126	20230915	171600	255483166	1976	1976	1976	1976	0
127	20230915	171500	255483166	1976	1976	1976	1976	0
128	20230915	171400	255483166	1976	1976	1976	1976	0
129	20230915	171300	255483166	1976	1976	1976	1976	0
130	20230915	171200	255483166	1976	1976	1976	1976	0
131	20230915	171100	255483166	1976	1976	1976	1976	0
132	20230915	171000	255483166	1976	1976	1976	1976	0
133	20230915	170900	255483166	1976	1976	1976	1976	0
134	20230915	170800	255483166	1976	1976	1976	1976	0
135	20230915	170700	255483166	1976	1976	1976	1976	0
136	20230915	170600	255483166	1976	1976	1976	1976	0
137	20230915	170500	255483166	1976	1976	1976	1976	0
138	20230915	170400	255483166	1976	1976	1976	1976	0
139	20230915	170300	255483166	1976	1976	1976	1976	0
140	20230915	170200	255483166	1976	1976	1976	1976	0
141	20230915	170100	255483166	1976	1976	1976	1976	0
142	20230915	170000	255483166	1976	1976	1976	1976	0
143	20230915	165900	255483166	1976	1976	1976	1976	0
144	20230915	165800	255483166	1976	1976	1976	1976	0
145	20230915	165700	255483166	1976	1976	1976	1976	0
146	20230915	165600	255483166	1976	1976	1976	1976	0
147	20230915	165500	255483166	1976	1976	1976	1976	0
148	20230915	165400	255483166	1976	1976	1976	1976	0
149	20230915	165300	255483166	1976	1976	1976	1976	0
150	20230915	165200	255483166	1976	1976	1976	1976	0
151	20230915	165100	255483166	1976	1976	1976	1976	0
152	20230915	165000	255483166	1976	1976	1976	1976	3226
153	20230915	164900	255483166	1976	1976	1976	1976	0
154	20230915	164800	255483166	1976	1976	1976	1976	0
155	20230915	164700	255483166	1976	1976	1976	1976	0
156	20230915	164600	255483166	1976	1976	1976	1976	0
157	20230915	164500	255483166	1976	1976	1976	1976	0
158	20230915	164400	255483166	1976	1976	1976	1976	0
159	20230915	164300	255483166	1976	1976	1976	1976	0
160	20230915	164200	255483166	1976	1976	1976	1976	0
161	20230915	164100	255483166	1976	1976	1976	1976	0
162	20230915	164000	255483166	1976	1976	1976	1976	0
163	20230915	163900	255483166	1976	1976	1976	1976	0
164	20230915	163800	255483166	1976	1976	1976	1976	0
165	20230915	163700	255483166	1976	1976	1976	1976	0
166	20230915	163600	255483166	1976	1976	1976	1976	0
167	20230915	163500	255483166	1976	1976	1976	1976	0
168	20230915	163400	255483166	1976	1976	1976	1976	0
169	20230915	163300	255483166	1976	1976	1976	1976	0
170	20230915	163200	255483166	1976	1976	1976	1976	0
171	20230915	163100	255483166	1976	1976	1976	1976	0
172	20230915	163000	255483166	1976	1976	1976	1976	0
173	20230915	162900	255483166	1976	1976	1976	1976	0
174	20230915	162800	255483166	1976	1976	1976	1976	0
175	20230915	162700	255483166	1976	1976	1976	1976	0
176	20230915	162600	255483166	1976	1976	1976	1976	0
177	20230915	162500	255483166	1976	1976	1976	1976	0
178	20230915	162400	255483166	1976	1976	1976	1976	0
179	20230915	162300	255483166	1976	1976	1976	1976	0
180	20230915	162200	255483166	1976	1976	1976	1976	0
181	20230915	162100	255483166	1976	1976	1976	1976	0
182	20230915	162000	255483166	1976	1976	1976	1976	3226
183	20230915	161900	255483166	1976	1976	1976	1976	0
184	20230915	161800	255483166	1976	1976	1976	1976	0
185	20230915	161700	255483166	1976	1976	1976	1976	0
186	20230915	161600	255483166	1976	1976	1976	1976	0
187	20230915	161500	255483166	1976	1976	1976	1976	0
188	20230915	161400	255483166	1976	1976	1976	1976	0
189	20230915	161300	255483166	1976	1976	1976	1976	0
190	20230915	161200	255483166	1976	1976	1976	1976	0
191	20230915	161100	255483166	1976	1976	1976	1976	0
192	20230915	161000	255483166	1976	1976	1976	1976	0
193	20230915	160900	255483166	1976	1976	1976	1976	0
194	20230915	160800	255483166	1976	1976	1976	1976	0
195	20230915	160700	255483166	1976	1976	1976	1976	0
196	20230915	160600	255483166	1976	1976	1976	1976	0
197	20230915	160500	255483166	1976	1976	1976	1976	0
198	20230915	160400	255483166	1976	1976	1976	1976	0
199	20230915	160300	255483166	1976	1976	1976	1976	0
200	20230915	160200	255483166	1976	1976	1976	1976	0
201	20230915	160100	255483166	1976	1976	1976	1976	0
202	20230915	160000	255483166	1976	1976	1976	1976	0
203	20230915	155900	255483166	1976	1976	1976	1976	0
204	20230915	155800	255483166	1976	1976	1976	1976	0
205	20230915	155700	255483166	1976	1976	1976	1976	0
206	20230915	155600	255483166	1976	1976	1976	1976	0
207	20230915	155500	255483166	1976	1976	1976	1976	0
208	20230915	155400	255483166	1976	1976	1976	1976	0
209	20230915	155300	255483166	1976	1976	1976	1976	0
210	20230915	155200	255483166	1976	1976	1976	1976	0
211	20230915	155100	255483166	1976	1976	1976	1976	0
212	20230915	155000	255483166	1976	1976	1976	1976	3226
213	20230915	154900	255483166	1976	1976	1976	1976	0
214	20230915	154800	255483166	1976	1976	1976	1976	0
215	20230915	154700	255483166	1976	1976	1976	1976	0
216	20230915	154600	255483166	1976	1976	1976	1976	0
217	20230915	154500	255483166	1976	1976	1976	1976	0
218	20230915	154400	255483166	1976	1976	1976	1976	0
219	20230915	154300	255483166	1976	1976	1976	1976	0
220	20230915	154200	255483166	1976	1976	1976	1976	0
221	20230915	154100	255483166	1976	1976	1976	1976	0
222	20230915	154000	255483166	1976	1976	1976	1976	0
223	20230915	153900	255483166	1976	1976	1976	1976	0
224	20230915	153800	255483166	1976	1976	1976	1976	0
225	20230915	153700	255483166	1976	1976	1976	1976	0
226	20230915	153600	255483166	1976	1976	1976	1976	0
227	20230915	153500	255483166	1976	1976	1976	1976	0
228	20230915	153400	255483166	1976	1976	1976	1976	0
229	20230915	153300	255483166	1976	1976	1976	1976	0
230	20230915	153200	255483166	1976	1976	1976	1976	0
231	20230915	153100	255483166	1976	1976	1976	1976	0
232	20230915	153000	255483166	1976	1976	1976	1976	3226
233	20230915	152900	249108590	1978	1978	1978	1978	0
234	20230915	152800	249108590	1978	1978	1978	1978	0
235	20230915	152700	249108590	1978	1978	1978	1978	0
236	20230915	152600	249108590	1978	1978	1978	1978	0
237	20230915	152500	249108590	1978	1978	1978	1978	0
238	20230915	152400	249108590	1978	1978	1978	1978	0
239	20230915	152300	249108590	1978	1978	1978	1978	0
240	20230915	152200	249108590	1978	1978	1978	1978	0
241	20230915	152100	249108590	1978	1978	1978	1978	0
242	20230915	152000	249108590	1978	1978	1978	1978	0
243	20230915	151900	249108590	1978	1973	1978	1973	541
244	20230915	151800	248040774	1970	1970	1970	1970	35
245	20230915	151700	247971824	1973	1973	1973	1973	0
246	20230915	151600	247971824	1973	1973	1973	1973	0
247	20230915	151500	247971824	1973	1973	1973	1973	178
248	20230915	151400	247620630	1973	1973	1973	1973	1
249	20230915	151300	247618657	1973	1973	1973	1973	3
250	20230915	151200	247612738	1966	1970	1970	1966	583
251	20230915	151100	246465825	1972	1972	1972	1972	0
252	20230915	151000	246465825	1972	1972	1972	1972	178
253	20230915	150900	246114809	1972	1972	1972	1972	0
254	20230915	150800	246114809	1972	1972	1972	1972	0
255	20230915	150700	246114809	1972	1972	1972	1972	51
256	20230915	150600	246014237	1972	1972	1972	1972	0
257	20230915	150500	246014237	1972	1972	1972	1972	178
258	20230915	150400	245663221	1972	1972	1972	1972	0
259	20230915	150300	245663221	1972	1972	1972	1972	0
260	20230915	150200	245663221	1972	1972	1972	1972	10
261	20230915	150100	245643501	1973	1973	1973	1973	15
262	20230915	150000	245613906	1970	1972	1972	1970	208
263	20230915	145900	245203790	1972	1970	1972	1970	12
264	20230915	145800	245180130	1970	1967	1970	1967	189
265	20230915	145700	244808337	1968	1968	1968	1968	75
266	20230915	145600	244660737	1969	1970	1973	1969	32
267	20230915	145500	244597686	1973	1969	1973	1969	189
268	20230915	145400	244225505	1969	1969	1969	1969	0
269	20230915	145300	244225505	1969	1973	1973	1969	20
270	20230915	145200	244186085	1969	1969	1969	1969	10
271	20230915	145100	244166395	1970	1973	1973	1970	20
272	20230915	145000	244126965	1963	1971	1971	1963	10742
273	20230915	144900	223032345	1973	1972	1973	1972	120
274	20230915	144800	222795618	1972	1972	1972	1972	507
275	20230915	144700	221795814	1973	1973	1973	1973	0
276	20230915	144600	221795814	1973	1971	1973	1971	540
277	20230915	144500	220731424	1972	1972	1972	1972	20
278	20230915	144400	220691984	1972	1972	1972	1972	100
279	20230915	144300	220494784	1973	1973	1973	1973	40
280	20230915	144200	220415864	1967	1970	1970	1967	170
281	20230915	144100	220081304	1973	1973	1973	1973	0
282	20230915	144000	220081304	1973	1973	1973	1973	0
283	20230915	143900	220081304	1973	1973	1973	1973	0
284	20230915	143800	220081304	1973	1970	1973	1970	310
285	20230915	143700	219470589	1970	1970	1970	1970	100
286	20230915	143600	219273589	1970	1969	1970	1967	302
287	20230915	143500	218679160	1970	1969	1970	1969	220
288	20230915	143400	218245907	1969	1970	1970	1969	301
289	20230915	143300	217653143	1970	1970	1970	1970	290
290	20230915	143200	217081843	1970	1970	1970	1970	0
291	20230915	143100	217081843	1970	1971	1971	1970	118
292	20230915	143000	216849374	1971	1973	1973	1971	93
293	20230915	142900	216665985	1972	1972	1972	1972	0
294	20230915	142800	216665985	1972	1972	1972	1972	0
295	20230915	142700	216665985	1972	1972	1972	1972	74
296	20230915	142600	216520057	1973	1973	1973	1973	0
297	20230915	142500	216520057	1973	1973	1973	1973	0
298	20230915	142400	216520057	1973	1973	1973	1973	0
299	20230915	142300	216520057	1973	1973	1973	1973	55
300	20230915	142200	216411542	1971	1971	1971	1971	0
301	20230915	142100	216411542	1971	1971	1971	1971	0
302	20230915	142000	216411542	1971	1972	1972	1971	51
303	20230915	141900	216310981	1973	1973	1973	1973	0
304	20230915	141800	216310981	1973	1973	1973	1973	27
305	20230915	141700	216257710	1973	1973	1973	1973	13
306	20230915	141600	216232061	1974	1973	1974	1973	1100
307	20230915	141500	214061661	1970	1970	1970	1970	0
308	20230915	141400	214061661	1970	1970	1970	1970	0
309	20230915	141300	214061661	1970	1970	1970	1970	0
310	20230915	141200	214061661	1970	1970	1970	1970	6
311	20230915	141100	214049841	1973	1973	1973	1973	0
312	20230915	141000	214049841	1973	1973	1973	1973	0
313	20230915	140900	214049841	1973	1973	1973	1973	10
314	20230915	140800	214030111	1966	1966	1966	1966	0
315	20230915	140700	214030111	1966	1968	1968	1966	399
316	20230915	140600	213245529	1968	1970	1970	1968	300
317	20230915	140500	212655012	1970	1970	1970	1970	200
318	20230915	140400	212261012	1971	1971	1971	1971	100
319	20230915	140300	212063912	1972	1972	1972	1972	0
320	20230915	140200	212063912	1972	1972	1972	1972	0
321	20230915	140100	212063912	1972	1973	1973	1972	288
322	20230915	140000	211495861	1974	1974	1974	1974	25
323	20230915	135900	211446511	1975	1975	1975	1975	0
324	20230915	135800	211446511	1975	1975	1975	1975	0
325	20230915	135700	211446511	1975	1975	1975	1975	0
326	20230915	135600	211446511	1975	1975	1975	1975	0
327	20230915	135500	211446511	1975	1975	1975	1975	0
328	20230915	135400	211446511	1975	1975	1975	1975	0
329	20230915	135300	211446511	1975	1975	1975	1975	10
330	20230915	135200	211426761	1977	1977	1977	1977	14
331	20230915	135100	211399083	1978	1978	1978	1978	1
332	20230915	135000	211397105	1978	1978	1978	1978	0
333	20230915	134900	211397105	1978	1978	1978	1978	1
334	20230915	134800	211395127	1977	1977	1977	1977	0
335	20230915	134700	211395127	1977	1978	1978	1977	5
336	20230915	134600	211385241	1978	1978	1978	1978	51
337	20230915	134500	211284363	1978	1978	1978	1978	126
338	20230915	134400	211035135	1978	1978	1978	1978	1
339	20230915	134300	211033157	1978	1978	1978	1978	1
340	20230915	134200	211031179	1978	1978	1978	1978	2
341	20230915	134100	211027223	1978	1978	1978	1978	0
342	20230915	134000	211027223	1978	1978	1978	1978	0
343	20230915	133900	211027223	1978	1978	1978	1978	2
344	20230915	133800	211023267	1978	1978	1978	1978	1
345	20230915	133700	211021289	1978	1978	1978	1978	0
346	20230915	133600	211021289	1978	1978	1978	1978	1
347	20230915	133500	211019311	1978	1978	1978	1978	1
348	20230915	133400	211017333	1978	1978	1978	1978	0
349	20230915	133300	211017333	1978	1978	1978	1978	52
350	20230915	133200	210914477	1978	1978	1978	1978	1
351	20230915	133100	210912499	1974	1974	1974	1974	90
352	20230915	133000	210734839	1978	1978	1978	1978	22
353	20230915	132900	210691323	1978	1978	1978	1978	0
354	20230915	132800	210691323	1978	1978	1978	1978	101
355	20230915	132700	210491545	1978	1978	1978	1978	1
356	20230915	132600	210489567	1978	1978	1978	1978	0
357	20230915	132500	210489567	1978	1978	1978	1978	1
358	20230915	132400	210487589	1980	1980	1980	1980	0
359	20230915	132300	210487589	1980	1980	1980	1980	0
360	20230915	132200	210487589	1980	1980	1980	1980	50
361	20230915	132100	210388589	1980	1980	1980	1980	0
362	20230915	132000	210388589	1980	1980	1980	1980	0
363	20230915	131900	210388589	1980	1977	1980	1977	3570
364	20230915	131800	203320824	1977	1977	1977	1977	2
365	20230915	131700	203316870	1977	1977	1977	1977	9
366	20230915	131600	203299077	1972	1972	1972	1972	0
367	20230915	131500	203299077	1972	1972	1972	1972	0
368	20230915	131400	203299077	1972	1972	1972	1972	0
369	20230915	131300	203299077	1972	1972	1972	1972	0
370	20230915	131200	203299077	1972	1973	1973	1972	6
371	20230915	131100	203287242	1976	1976	1976	1976	1660
372	20230915	131000	200007082	1976	1976	1976	1976	1376
373	20230915	130900	197288106	1977	1977	1977	1977	0
374	20230915	130800	197288106	1977	1977	1977	1977	0
375	20230915	130700	197288106	1977	1977	1977	1977	0
376	20230915	130600	197288106	1977	1977	1977	1977	0
377	20230915	130500	197288106	1977	1977	1977	1977	0
378	20230915	130400	197288106	1977	1977	1977	1977	0
379	20230915	130300	197288106	1977	1977	1977	1977	40
380	20230915	130200	197209026	1980	1980	1980	1980	0
381	20230915	130100	197209026	1980	1980	1980	1980	0
382	20230915	130000	197209026	1980	1980	1980	1980	0
383	20230915	125900	197209026	1980	1980	1980	1980	0
384	20230915	125800	197209026	1980	1974	1980	1968	1170
385	20230915	125700	194904173	1980	1980	1980	1980	1
386	20230915	125600	194902193	1980	1980	1980	1980	14
387	20230915	125500	194874473	1975	1975	1975	1975	10
388	20230915	125400	194854723	1981	1981	1981	1981	0
389	20230915	125300	194854723	1981	1980	1981	1980	100
390	20230915	125200	194656710	1978	1978	1978	1978	0
391	20230915	125100	194656710	1978	1978	1978	1978	0
392	20230915	125000	194656710	1978	1978	1978	1978	0
393	20230915	124900	194656710	1978	1980	1980	1978	155
394	20230915	124800	194350114	1981	1981	1981	1981	0
395	20230915	124700	194350114	1981	1980	1981	1980	210
396	20230915	124600	193934175	1980	1980	1980	1980	0
397	20230915	124500	193934175	1980	1980	1980	1980	170
398	20230915	124400	193597575	1980	1980	1980	1980	0
399	20230915	124300	193597575	1980	1980	1980	1980	0
400	20230915	124200	193597575	1980	1980	1980	1980	0
401	20230915	124100	193597575	1980	1980	1980	1980	0
402	20230915	124000	193597575	1980	1980	1980	1980	0
403	20230915	123900	193597575	1980	1980	1980	1980	20
404	20230915	123800	193557975	1974	1974	1974	1974	0
405	20230915	123700	193557975	1974	1975	1975	1974	21
406	20230915	123600	193516511	1972	1972	1972	1972	0
407	20230915	123500	193516511	1972	1972	1972	1972	8
408	20230915	123400	193500735	1982	1982	1982	1981	190
409	20230915	123300	193124205	1982	1970	1982	1970	1578
410	20230915	123200	190013341	1970	1970	1970	1970	0
411	20230915	123100	190013341	1970	1970	1970	1970	0
412	20230915	123000	190013341	1970	1970	1970	1970	0
413	20230915	122900	190013341	1970	1970	1970	1970	29
414	20230915	122800	189956211	1967	1967	1967	1967	0
415	20230915	122700	189956211	1967	1967	1967	1967	973
416	20230915	122600	188042320	1967	1967	1967	1967	0
417	20230915	122500	188042320	1967	1967	1967	1967	0
418	20230915	122400	188042320	1967	1967	1967	1967	43
419	20230915	122300	187957739	1967	1967	1967	1967	6
420	20230915	122200	187945937	1969	1969	1969	1969	0
421	20230915	122100	187945937	1969	1969	1969	1969	96
422	20230915	122000	187756913	1969	1969	1969	1969	0
423	20230915	121900	187756913	1969	1969	1969	1969	0
424	20230915	121800	187756913	1969	1969	1969	1969	0
425	20230915	121700	187756913	1969	1969	1969	1969	134
426	20230915	121600	187493067	1970	1970	1970	1970	9
427	20230915	121500	187475337	1970	1970	1970	1970	30
428	20230915	121400	187416237	1970	1970	1970	1970	30
429	20230915	121300	187357137	1970	1970	1970	1970	658
430	20230915	121200	186060877	1970	1972	1972	1970	938
431	20230915	121100	184211155	1972	1972	1972	1972	21
432	20230915	121000	184169743	1970	1970	1970	1970	0
433	20230915	120900	184169743	1970	1971	1971	1970	570
434	20230915	120800	183046559	1972	1972	1972	1972	65
435	20230915	120700	182918379	1982	1982	1982	1982	0
436	20230915	120600	182918379	1982	1982	1982	1982	0
437	20230915	120500	182918379	1982	1982	1982	1982	0
438	20230915	120400	182918379	1982	1982	1982	1982	280
439	20230915	120300	182363419	1982	1979	1982	1979	633
440	20230915	120200	181109405	1980	1980	1980	1980	0
441	20230915	120100	181109405	1980	1980	1980	1980	20
442	20230915	120000	181069805	1980	1980	1980	1980	64
443	20230915	115900	180943085	1981	1981	1981	1981	8
444	20230915	115800	180927237	1981	1981	1981	1981	18
445	20230915	115700	180891579	1971	1980	1982	1971	3080
446	20230915	115600	174818039	1982	1982	1982	1982	0
447	20230915	115500	174818039	1982	1982	1982	1982	0
448	20230915	115400	174818039	1982	1982	1982	1982	7
449	20230915	115300	174804165	1982	1982	1982	1982	50
450	20230915	115200	174705065	1970	1980	1980	1970	10050
451	20230915	115100	154884360	1980	1980	1980	1980	76
452	20230915	115000	154733880	1980	1980	1980	1980	0
453	20230915	114900	154733880	1980	1980	1980	1980	0
454	20230915	114800	154733880	1980	1980	1980	1980	0
455	20230915	114700	154733880	1980	1980	1980	1980	0
456	20230915	114600	154733880	1980	1980	1980	1980	30
457	20230915	114500	154674480	1983	1983	1983	1983	0
458	20230915	114400	154674480	1983	1983	1983	1983	0
459	20230915	114300	154674480	1983	1983	1983	1983	0
460	20230915	114200	154674480	1983	1983	1983	1983	0
461	20230915	114100	154674480	1983	1983	1983	1983	4
462	20230915	114000	154666548	1983	1983	1983	1983	0
463	20230915	113900	154666548	1983	1983	1983	1983	0
464	20230915	113800	154666548	1983	1983	1983	1983	0
465	20230915	113700	154666548	1983	1983	1983	1983	0
466	20230915	113600	154666548	1983	1983	1983	1983	2
467	20230915	113500	154662582	1983	1983	1983	1983	11
468	20230915	113400	154640769	1983	1983	1983	1983	2
469	20230915	113300	154636803	1984	1984	1984	1984	14
470	20230915	113200	154609027	1978	1983	1983	1978	1216
471	20230915	113100	152197754	1984	1984	1984	1984	0
472	20230915	113000	152197754	1984	1984	1984	1984	0
473	20230915	112900	152197754	1984	1984	1984	1984	0
474	20230915	112800	152197754	1984	1984	1984	1984	0
475	20230915	112700	152197754	1984	1979	1984	1977	1717
476	20230915	112600	148802228	1979	1981	1981	1979	100
477	20230915	112500	148604275	1984	1984	1984	1984	0
478	20230915	112400	148604275	1984	1984	1984	1984	0
479	20230915	112300	148604275	1984	1984	1984	1984	0
480	20230915	112200	148604275	1984	1984	1984	1984	25
481	20230915	112100	148554675	1984	1984	1984	1984	0
482	20230915	112000	148554675	1984	1984	1984	1984	361
483	20230915	111900	147838451	1985	1985	1985	1985	22
484	20230915	111800	147794781	1984	1984	1984	1984	168
485	20230915	111700	147461469	1984	1984	1984	1984	226
486	20230915	111600	147013085	1984	1984	1984	1984	0
487	20230915	111500	147013085	1984	1984	1984	1984	3
488	20230915	111400	147007133	1984	1984	1984	1984	0
489	20230915	111300	147007133	1984	1983	1984	1983	267
490	20230915	111200	146477557	1980	1980	1980	1980	7
491	20230915	111100	146463697	1983	1983	1983	1983	71
492	20230915	111000	146322904	1983	1983	1983	1983	0
493	20230915	110900	146322904	1983	1979	1983	1979	1107
494	20230915	110800	144132049	1979	1979	1979	1979	319
495	20230915	110700	143500748	1979	1979	1979	1979	200
496	20230915	110600	143104948	1979	1979	1979	1979	100
497	20230915	110500	142907048	1979	1979	1979	1979	240
498	20230915	110400	142432088	1979	1979	1979	1979	218
499	20230915	110300	142000666	1979	1979	1979	1979	400
500	20230915	110200	141209066	1979	1979	1979	1979	0
501	20230915	110100	141209066	1979	1979	1979	1979	200
502	20230915	110000	140813266	1979	1979	1979	1979	0
503	20230915	105900	140813266	1979	1979	1979	1977	579
504	20230915	105800	139668208	1978	1978	1978	1978	331
505	20230915	105700	139013490	1979	1979	1979	1979	30
506	20230915	105600	138954120	1979	1979	1979	1979	0
507	20230915	105500	138954120	1979	1979	1979	1979	0
508	20230915	105400	138954120	1979	1983	1983	1979	8191
509	20230915	105300	122740127	1983	1983	1983	1983	20
510	20230915	105200	122700467	1983	1983	1983	1983	0
511	20230915	105100	122700467	1983	1983	1983	1983	720
512	20230915	105000	121272707	1985	1985	1985	1985	0
513	20230915	104900	121272707	1985	1985	1985	1985	0
514	20230915	104800	121272707	1985	1985	1985	1985	192
515	20230915	104700	120891587	1985	1985	1985	1985	1
516	20230915	104600	120889602	1985	1984	1985	1984	36
517	20230915	104500	120818143	1983	1983	1983	1983	0
518	20230915	104400	120818143	1983	1983	1983	1983	0
519	20230915	104300	120818143	1983	1983	1983	1983	291
520	20230915	104200	120241090	1985	1985	1985	1985	0
521	20230915	104100	120241090	1985	1985	1985	1985	0
522	20230915	104000	120241090	1985	1985	1985	1985	0
523	20230915	103900	120241090	1985	1985	1985	1985	2
524	20230915	103800	120237120	1985	1985	1985	1985	0
525	20230915	103700	120237120	1985	1985	1985	1985	0
526	20230915	103600	120237120	1985	1985	1985	1985	140
527	20230915	103500	119959220	1985	1985	1985	1985	0
528	20230915	103400	119959220	1985	1985	1985	1985	0
529	20230915	103300	119959220	1985	1985	1985	1985	0
530	20230915	103200	119959220	1985	1985	1985	1985	0
531	20230915	103100	119959220	1985	1985	1985	1985	0
532	20230915	103000	119959220	1985	1985	1985	1985	0
533	20230915	102900	119959220	1985	1985	1985	1985	0
534	20230915	102800	119959220	1985	1985	1985	1985	0
535	20230915	102700	119959220	1985	1981	1985	1981	58
536	20230915	102600	119844262	1981	1981	1981	1981	0
537	20230915	102500	119844262	1981	1981	1981	1981	104
538	20230915	102400	119638238	1985	1985	1985	1985	0
539	20230915	102300	119638238	1985	1985	1985	1985	24
540	20230915	102200	119590598	1985	1985	1985	1985	47
541	20230915	102100	119497303	1985	1985	1985	1985	45
542	20230915	102000	119407978	1985	1985	1985	1985	0
543	20230915	101900	119407978	1985	1982	1985	1982	145
544	20230915	101800	119120386	1983	1984	1984	1983	147
545	20230915	101700	118828775	1984	1984	1984	1984	59
546	20230915	101600	118711719	1984	1984	1984	1984	600
547	20230915	101500	117521319	1986	1986	1986	1986	0
548	20230915	101400	117521319	1986	1986	1986	1986	0
549	20230915	101300	117521319	1986	1984	1986	1980	2021
550	20230915	101200	113518364	1984	1984	1984	1984	7
551	20230915	101100	113504476	1986	1986	1986	1986	60
552	20230915	101000	113385316	1986	1986	1986	1986	100
553	20230915	100900	113186716	1986	1986	1986	1986	10
554	20230915	100800	113166856	1985	1985	1985	1985	513
555	20230915	100700	112148551	1986	1986	1986	1986	0
556	20230915	100600	112148551	1986	1986	1986	1986	146
557	20230915	100500	111858595	1986	1983	1990	1983	1883
558	20230915	100400	108115508	1984	1986	1986	1984	55
559	20230915	100300	108006348	1989	1989	1990	1984	299
560	20230915	100200	107412515	1987	1988	1988	1987	213
561	20230915	100100	106989174	1993	1993	1993	1993	0
562	20230915	100000	106989174	1993	1993	1993	1993	0
563	20230915	095900	106989174	1993	1993	1993	1993	0
564	20230915	095800	106989174	1993	1993	1993	1993	0
565	20230915	095700	106989174	1993	1993	1993	1993	93
566	20230915	095600	106803825	1993	1981	1993	1981	5150
567	20230915	095500	96575517	1980	1980	1980	1980	1003
568	20230915	095400	94589577	1980	1980	1980	1980	5
569	20230915	095300	94579677	1980	1980	1980	1980	55
570	20230915	095200	94470777	1980	1980	1980	1980	122
571	20230915	095100	94229217	1980	1980	1980	1980	0
572	20230915	095000	94229217	1980	1980	1980	1980	0
573	20230915	094900	94229217	1980	1980	1980	1980	253
574	20230915	094800	93728277	1980	1980	1980	1980	0
575	20230915	094700	93728277	1980	1980	1980	1980	122
576	20230915	094600	93486717	1978	1978	1978	1978	0
577	20230915	094500	93486717	1978	1978	1978	1978	0
578	20230915	094400	93486717	1978	1979	1979	1978	53
579	20230915	094300	93381863	1980	1980	1980	1980	10
580	20230915	094200	93362063	1984	1983	1984	1983	122
581	20230915	094100	93120115	1984	1984	1984	1984	0
582	20230915	094000	93120115	1984	1979	1984	1978	5336
583	20230915	093900	82537129	1980	1982	1983	1980	157
584	20230915	093800	82226101	1980	1980	1980	1980	2171
585	20230915	093700	77927521	1983	1980	1983	1980	222
586	20230915	093600	77487367	1984	1982	1984	1981	253
587	20230915	093500	76985999	1984	1984	1984	1984	90
588	20230915	093400	76807439	1984	1984	1984	1984	187
589	20230915	093300	76436431	1984	1984	1984	1984	0
590	20230915	093200	76436431	1984	1984	1984	1984	323
591	20230915	093100	75795599	1984	1982	1984	1982	71
592	20230915	093000	75654737	1986	1986	1986	1986	0
593	20230915	092900	75654737	1986	1984	1986	1984	441
594	20230915	092800	74779511	1986	1979	1986	1979	1509
595	20230915	092700	71788908	1979	1976	1979	1975	2094
596	20230915	092600	67652484	1975	1975	1975	1975	270
597	20230915	092500	67119234	1974	1974	1974	1974	400
598	20230915	092400	66329634	1975	1975	1975	1975	0
599	20230915	092300	66329634	1975	1972	1975	1972	225
600	20230915	092200	65885634	1977	1975	1977	1975	258
601	20230915	092100	65376012	1975	1975	1975	1975	53
602	20230915	092000	65271337	1977	1977	1977	1977	0
603	20230915	091900	65271337	1977	1975	1977	1975	205
604	20230915	091800	64866441	1977	1973	1977	1973	409
605	20230915	091700	64059422	1973	1973	1973	1972	6045
606	20230915	091600	52132937	1973	1972	1973	1971	2570
607	20230915	091500	47063693	1972	1971	1972	1971	418
608	20230915	091400	46239460	1971	1971	1971	1971	0
609	20230915	091300	46239460	1971	1972	1972	1963	4859
610	20230915	091200	36700473	1972	1972	1972	1972	21
611	20230915	091100	36659061	1964	1964	1964	1964	800
612	20230915	091000	35087861	1972	1972	1972	1972	70
613	20230915	090900	34949821	1964	1967	1967	1964	3892
614	20230915	090800	27303313	1968	1972	1972	1968	148
615	20230915	090700	27011845	1969	1977	1977	1969	66
616	20230915	090600	26881593	1968	1977	1977	1968	2492
617	20230915	090500	21976556	1977	1977	1977	1969	575
618	20230915	090400	20839997	1969	1977	1977	1969	609
619	20230915	090300	19640704	1977	1969	1977	1969	531
620	20230915	090200	18592941	1968	1970	1977	1968	607
621	20230915	090100	17397452	1968	1968	1969	1968	60
622	20230915	090000	17279331	1968	1980	1980	1968	7943