KissMeData/070590/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193000	131944738	1914	1914	1914	1914	637
3	20230919	192900	131944738	1914	1914	1914	1914	0
4	20230919	192800	131944738	1914	1914	1914	1914	0
5	20230919	192700	131944738	1914	1914	1914	1914	0
6	20230919	192600	131944738	1914	1914	1914	1914	0
7	20230919	192500	131944738	1914	1914	1914	1914	0
8	20230919	192400	131944738	1914	1914	1914	1914	0
9	20230919	192300	131944738	1914	1914	1914	1914	0
10	20230919	192200	131944738	1914	1914	1914	1914	0
11	20230919	192100	131944738	1914	1914	1914	1914	0
12	20230919	192000	131944738	1914	1914	1914	1914	0
13	20230919	191900	131944738	1914	1914	1914	1914	0
14	20230919	191800	131944738	1914	1914	1914	1914	0
15	20230919	191700	131944738	1914	1914	1914	1914	0
16	20230919	191600	131944738	1914	1914	1914	1914	0
17	20230919	191500	131944738	1914	1914	1914	1914	0
18	20230919	191400	131944738	1914	1914	1914	1914	0
19	20230919	191300	131944738	1914	1914	1914	1914	0
20	20230919	191200	131944738	1914	1914	1914	1914	0
21	20230919	191100	131944738	1914	1914	1914	1914	0
22	20230919	191000	131944738	1914	1914	1914	1914	0
23	20230919	190900	131944738	1914	1914	1914	1914	0
24	20230919	190800	131944738	1914	1914	1914	1914	0
25	20230919	190700	131944738	1914	1914	1914	1914	0
26	20230919	190600	131944738	1914	1914	1914	1914	0
27	20230919	190500	131944738	1914	1914	1914	1914	0
28	20230919	190400	131944738	1914	1914	1914	1914	0
29	20230919	190300	131944738	1914	1914	1914	1914	0
30	20230919	190200	131944738	1914	1914	1914	1914	0
31	20230919	190100	131944738	1914	1914	1914	1914	0
32	20230919	190000	131944738	1914	1914	1914	1914	637
33	20230919	185900	131944738	1914	1914	1914	1914	0
34	20230919	185800	131944738	1914	1914	1914	1914	0
35	20230919	185700	131944738	1914	1914	1914	1914	0
36	20230919	185600	131944738	1914	1914	1914	1914	0
37	20230919	185500	131944738	1914	1914	1914	1914	0
38	20230919	185400	131944738	1914	1914	1914	1914	0
39	20230919	185300	131944738	1914	1914	1914	1914	0
40	20230919	185200	131944738	1914	1914	1914	1914	0
41	20230919	185100	131944738	1914	1914	1914	1914	0
42	20230919	185000	131944738	1914	1914	1914	1914	0
43	20230919	184900	131944738	1914	1914	1914	1914	0
44	20230919	184800	131944738	1914	1914	1914	1914	0
45	20230919	184700	131944738	1914	1914	1914	1914	0
46	20230919	184600	131944738	1914	1914	1914	1914	0
47	20230919	184500	131944738	1914	1914	1914	1914	0
48	20230919	184400	131944738	1914	1914	1914	1914	0
49	20230919	184300	131944738	1914	1914	1914	1914	0
50	20230919	184200	131944738	1914	1914	1914	1914	0
51	20230919	184100	131944738	1914	1914	1914	1914	0
52	20230919	184000	131944738	1914	1914	1914	1914	0
53	20230919	183900	131944738	1914	1914	1914	1914	0
54	20230919	183800	131944738	1914	1914	1914	1914	0
55	20230919	183700	131944738	1914	1914	1914	1914	0
56	20230919	183600	131944738	1914	1914	1914	1914	0
57	20230919	183500	131944738	1914	1914	1914	1914	0
58	20230919	183400	131944738	1914	1914	1914	1914	0
59	20230919	183300	131944738	1914	1914	1914	1914	0
60	20230919	183200	131944738	1914	1914	1914	1914	0
61	20230919	183100	131944738	1914	1914	1914	1914	0
62	20230919	183000	131944738	1914	1914	1914	1914	637
63	20230919	182900	131944738	1914	1914	1914	1914	0
64	20230919	182800	131944738	1914	1914	1914	1914	0
65	20230919	182700	131944738	1914	1914	1914	1914	0
66	20230919	182600	131944738	1914	1914	1914	1914	0
67	20230919	182500	131944738	1914	1914	1914	1914	0
68	20230919	182400	131944738	1914	1914	1914	1914	0
69	20230919	182300	131944738	1914	1914	1914	1914	0
70	20230919	182200	131944738	1914	1914	1914	1914	0
71	20230919	182100	131944738	1914	1914	1914	1914	0
72	20230919	182000	131944738	1914	1914	1914	1914	0
73	20230919	181900	131944738	1914	1914	1914	1914	0
74	20230919	181800	131944738	1914	1914	1914	1914	0
75	20230919	181700	131944738	1914	1914	1914	1914	0
76	20230919	181600	131944738	1914	1914	1914	1914	0
77	20230919	181500	131944738	1914	1914	1914	1914	0
78	20230919	181400	131944738	1914	1914	1914	1914	0
79	20230919	181300	131944738	1914	1914	1914	1914	0
80	20230919	181200	131944738	1914	1914	1914	1914	0
81	20230919	181100	131944738	1914	1914	1914	1914	0
82	20230919	181000	131944738	1914	1914	1914	1914	0
83	20230919	180900	131944738	1914	1914	1914	1914	0
84	20230919	180800	131944738	1914	1914	1914	1914	0
85	20230919	180700	131944738	1914	1914	1914	1914	0
86	20230919	180600	131944738	1914	1914	1914	1914	0
87	20230919	180500	131944738	1914	1914	1914	1914	0
88	20230919	180400	131944738	1914	1914	1914	1914	0
89	20230919	180300	131944738	1914	1914	1914	1914	0
90	20230919	180200	131944738	1914	1914	1914	1914	0
91	20230919	180100	131944738	1914	1914	1914	1914	0
92	20230919	180000	131944738	1914	1914	1914	1914	637
93	20230919	175900	131944738	1914	1914	1914	1914	0
94	20230919	175800	131944738	1914	1914	1914	1914	0
95	20230919	175700	131944738	1914	1914	1914	1914	0
96	20230919	175600	131944738	1914	1914	1914	1914	0
97	20230919	175500	131944738	1914	1914	1914	1914	0
98	20230919	175400	131944738	1914	1914	1914	1914	0
99	20230919	175300	131944738	1914	1914	1914	1914	0
100	20230919	175200	131944738	1914	1914	1914	1914	0
101	20230919	175100	131944738	1914	1914	1914	1914	0
102	20230919	175000	131944738	1914	1914	1914	1914	0
103	20230919	174900	131944738	1914	1914	1914	1914	0
104	20230919	174800	131944738	1914	1914	1914	1914	0
105	20230919	174700	131944738	1914	1914	1914	1914	0
106	20230919	174600	131944738	1914	1914	1914	1914	0
107	20230919	174500	131944738	1914	1914	1914	1914	0
108	20230919	174400	131944738	1914	1914	1914	1914	0
109	20230919	174300	131944738	1914	1914	1914	1914	0
110	20230919	174200	131944738	1914	1914	1914	1914	0
111	20230919	174100	131944738	1914	1914	1914	1914	0
112	20230919	174000	131944738	1914	1914	1914	1914	0
113	20230919	173900	131944738	1914	1914	1914	1914	0
114	20230919	173800	131944738	1914	1914	1914	1914	0
115	20230919	173700	131944738	1914	1914	1914	1914	0
116	20230919	173600	131944738	1914	1914	1914	1914	0
117	20230919	173500	131944738	1914	1914	1914	1914	0
118	20230919	173400	131944738	1914	1914	1914	1914	0
119	20230919	173300	131944738	1914	1914	1914	1914	0
120	20230919	173200	131944738	1914	1914	1914	1914	0
121	20230919	173100	131944738	1914	1914	1914	1914	0
122	20230919	173000	131944738	1914	1914	1914	1914	637
123	20230919	172900	131944738	1914	1914	1914	1914	0
124	20230919	172800	131944738	1914	1914	1914	1914	0
125	20230919	172700	131944738	1914	1914	1914	1914	0
126	20230919	172600	131944738	1914	1914	1914	1914	0
127	20230919	172500	131944738	1914	1914	1914	1914	0
128	20230919	172400	131944738	1914	1914	1914	1914	0
129	20230919	172300	131944738	1914	1914	1914	1914	0
130	20230919	172200	131944738	1914	1914	1914	1914	0
131	20230919	172100	131944738	1914	1914	1914	1914	0
132	20230919	172000	131944738	1914	1914	1914	1914	0
133	20230919	171900	131944738	1914	1914	1914	1914	0
134	20230919	171800	131944738	1914	1914	1914	1914	0
135	20230919	171700	131944738	1914	1914	1914	1914	0
136	20230919	171600	131944738	1914	1914	1914	1914	0
137	20230919	171500	131944738	1914	1914	1914	1914	0
138	20230919	171400	131944738	1914	1914	1914	1914	0
139	20230919	171300	131944738	1914	1914	1914	1914	0
140	20230919	171200	131944738	1914	1914	1914	1914	0
141	20230919	171100	131944738	1914	1914	1914	1914	0
142	20230919	171000	131944738	1914	1914	1914	1914	0
143	20230919	170900	131944738	1914	1914	1914	1914	0
144	20230919	170800	131944738	1914	1914	1914	1914	0
145	20230919	170700	131944738	1914	1914	1914	1914	0
146	20230919	170600	131944738	1914	1914	1914	1914	0
147	20230919	170500	131944738	1914	1914	1914	1914	0
148	20230919	170400	131944738	1914	1914	1914	1914	0
149	20230919	170300	131944738	1914	1914	1914	1914	0
150	20230919	170200	131944738	1914	1914	1914	1914	0
151	20230919	170100	131944738	1914	1914	1914	1914	0
152	20230919	170000	131944738	1914	1914	1914	1914	637
153	20230919	165900	131944738	1914	1914	1914	1914	0
154	20230919	165800	131944738	1914	1914	1914	1914	0
155	20230919	165700	131944738	1914	1914	1914	1914	0
156	20230919	165600	131944738	1914	1914	1914	1914	0
157	20230919	165500	131944738	1914	1914	1914	1914	0
158	20230919	165400	131944738	1914	1914	1914	1914	0
159	20230919	165300	131944738	1914	1914	1914	1914	0
160	20230919	165200	131944738	1914	1914	1914	1914	0
161	20230919	165100	131944738	1914	1914	1914	1914	0
162	20230919	165000	131944738	1914	1914	1914	1914	0
163	20230919	164900	131944738	1914	1914	1914	1914	0
164	20230919	164800	131944738	1914	1914	1914	1914	0
165	20230919	164700	131944738	1914	1914	1914	1914	0
166	20230919	164600	131944738	1914	1914	1914	1914	0
167	20230919	164500	131944738	1914	1914	1914	1914	0
168	20230919	164400	131944738	1914	1914	1914	1914	0
169	20230919	164300	131944738	1914	1914	1914	1914	0
170	20230919	164200	131944738	1914	1914	1914	1914	0
171	20230919	164100	131944738	1914	1914	1914	1914	0
172	20230919	164000	131944738	1914	1914	1914	1914	0
173	20230919	163900	131944738	1914	1914	1914	1914	0
174	20230919	163800	131944738	1914	1914	1914	1914	0
175	20230919	163700	131944738	1914	1914	1914	1914	0
176	20230919	163600	131944738	1914	1914	1914	1914	0
177	20230919	163500	131944738	1914	1914	1914	1914	0
178	20230919	163400	131944738	1914	1914	1914	1914	0
179	20230919	163300	131944738	1914	1914	1914	1914	0
180	20230919	163200	131944738	1914	1914	1914	1914	0
181	20230919	163100	131944738	1914	1914	1914	1914	0
182	20230919	163000	131944738	1914	1914	1914	1914	637
183	20230919	162900	131944738	1914	1914	1914	1914	0
184	20230919	162800	131944738	1914	1914	1914	1914	0
185	20230919	162700	131944738	1914	1914	1914	1914	0
186	20230919	162600	131944738	1914	1914	1914	1914	0
187	20230919	162500	131944738	1914	1914	1914	1914	0
188	20230919	162400	131944738	1914	1914	1914	1914	0
189	20230919	162300	131944738	1914	1914	1914	1914	0
190	20230919	162200	131944738	1914	1914	1914	1914	0
191	20230919	162100	131944738	1914	1914	1914	1914	0
192	20230919	162000	131944738	1914	1914	1914	1914	0
193	20230919	161900	131944738	1914	1914	1914	1914	0
194	20230919	161800	131944738	1914	1914	1914	1914	0
195	20230919	161700	131944738	1914	1914	1914	1914	0
196	20230919	161600	131944738	1914	1914	1914	1914	0
197	20230919	161500	131944738	1914	1914	1914	1914	0
198	20230919	161400	131944738	1914	1914	1914	1914	0
199	20230919	161300	131944738	1914	1914	1914	1914	0
200	20230919	161200	131944738	1914	1914	1914	1914	0
201	20230919	161100	131944738	1914	1914	1914	1914	0
202	20230919	161000	131944738	1914	1914	1914	1914	0
203	20230919	160900	131944738	1914	1914	1914	1914	0
204	20230919	160800	131944738	1914	1914	1914	1914	0
205	20230919	160700	131944738	1914	1914	1914	1914	0
206	20230919	160600	131944738	1914	1914	1914	1914	0
207	20230919	160500	131944738	1914	1914	1914	1914	0
208	20230919	160400	131944738	1914	1914	1914	1914	0
209	20230919	160300	131944738	1914	1914	1914	1914	0
210	20230919	160200	131944738	1914	1914	1914	1914	0
211	20230919	160100	131944738	1914	1914	1914	1914	0
212	20230919	160000	131944738	1914	1914	1914	1914	637
213	20230919	155900	131944738	1914	1914	1914	1914	0
214	20230919	155800	131944738	1914	1914	1914	1914	0
215	20230919	155700	131944738	1914	1914	1914	1914	0
216	20230919	155600	131944738	1914	1914	1914	1914	0
217	20230919	155500	131944738	1914	1914	1914	1914	0
218	20230919	155400	131944738	1914	1914	1914	1914	0
219	20230919	155300	131944738	1914	1914	1914	1914	0
220	20230919	155200	131944738	1914	1914	1914	1914	0
221	20230919	155100	131944738	1914	1914	1914	1914	0
222	20230919	155000	131944738	1914	1914	1914	1914	0
223	20230919	154900	131944738	1914	1914	1914	1914	0
224	20230919	154800	131944738	1914	1914	1914	1914	0
225	20230919	154700	131944738	1914	1914	1914	1914	0
226	20230919	154600	131944738	1914	1914	1914	1914	0
227	20230919	154500	131944738	1914	1914	1914	1914	0
228	20230919	154400	131944738	1914	1914	1914	1914	0
229	20230919	154300	131944738	1914	1914	1914	1914	0
230	20230919	154200	131944738	1914	1914	1914	1914	0
231	20230919	154100	131944738	1914	1914	1914	1914	0
232	20230919	154000	131944738	1914	1914	1914	1914	0
233	20230919	153900	131944738	1914	1914	1914	1914	0
234	20230919	153800	131944738	1914	1914	1914	1914	0
235	20230919	153700	131944738	1914	1914	1914	1914	0
236	20230919	153600	131944738	1914	1914	1914	1914	0
237	20230919	153500	131944738	1914	1914	1914	1914	0
238	20230919	153400	131944738	1914	1914	1914	1914	0
239	20230919	153300	131944738	1914	1914	1914	1914	0
240	20230919	153200	131944738	1914	1914	1914	1914	0
241	20230919	153100	131944738	1914	1914	1914	1914	0
242	20230919	153000	131944738	1914	1914	1914	1914	1274
243	20230919	152900	130725520	1916	1916	1916	1916	0
244	20230919	152800	130725520	1916	1916	1916	1916	0
245	20230919	152700	130725520	1916	1916	1916	1916	0
246	20230919	152600	130725520	1916	1916	1916	1916	0
247	20230919	152500	130725520	1916	1916	1916	1916	0
248	20230919	152400	130725520	1916	1916	1916	1916	0
249	20230919	152300	130725520	1916	1916	1916	1916	0
250	20230919	152200	130725520	1916	1916	1916	1916	0
251	20230919	152100	130725520	1916	1916	1916	1916	0
252	20230919	152000	130725520	1916	1916	1916	1916	0
253	20230919	151900	130725520	1916	1918	1927	1916	982
254	20230919	151800	128841322	1918	1919	1919	1918	380
255	20230919	151700	128112478	1919	1919	1919	1919	26
256	20230919	151600	128062584	1918	1918	1918	1918	0
257	20230919	151500	128062584	1918	1918	1918	1918	0
258	20230919	151400	128062584	1918	1918	1918	1918	0
259	20230919	151300	128062584	1918	1919	1919	1918	13
260	20230919	151200	128037639	1918	1919	1919	1918	2
261	20230919	151100	128033802	1918	1920	1920	1918	1020
262	20230919	151000	126075557	1918	1920	1920	1918	96
263	20230919	150900	125891258	1920	1924	1924	1920	5
264	20230919	150800	125881648	1925	1925	1925	1925	0
265	20230919	150700	125881648	1925	1925	1925	1925	0
266	20230919	150600	125881648	1925	1925	1925	1925	174
267	20230919	150500	125546698	1930	1930	1930	1925	4
268	20230919	150400	125538988	1926	1930	1930	1926	6
269	20230919	150300	125527424	1929	1929	1929	1929	10
270	20230919	150200	125508134	1929	1929	1929	1929	0
271	20230919	150100	125508134	1929	1925	1929	1925	113
272	20230919	150000	125290219	1925	1927	1927	1925	38
273	20230919	145900	125217055	1930	1925	1930	1925	155
274	20230919	145800	124918589	1925	1925	1927	1924	335
275	20230919	145700	124273159	1924	1923	1924	1917	80
276	20230919	145600	124119307	1915	1915	1915	1915	0
277	20230919	145500	124119307	1915	1917	1917	1914	2400
278	20230919	145400	119523048	1917	1927	1930	1917	24
279	20230919	145300	119476807	1929	1929	1929	1929	0
280	20230919	145200	119476807	1929	1920	1929	1916	35
281	20230919	145100	119409639	1920	1920	1920	1920	1
282	20230919	145000	119407719	1920	1920	1920	1920	0
283	20230919	144900	119407719	1920	1920	1920	1920	200
284	20230919	144800	119023719	1919	1919	1919	1919	4
285	20230919	144700	119016043	1927	1920	1927	1916	143
286	20230919	144600	118741501	1921	1922	1922	1921	34
287	20230919	144500	118676172	1921	1931	1931	1921	15
288	20230919	144400	118647304	1921	1931	1931	1921	24
289	20230919	144300	118600980	1927	1927	1927	1927	0
290	20230919	144200	118600980	1927	1927	1927	1927	0
291	20230919	144100	118600980	1927	1927	1927	1927	1
292	20230919	144000	118599053	1936	1936	1936	1936	0
293	20230919	143900	118599053	1936	1937	1937	1922	2506
294	20230919	143800	113777914	1927	1927	1927	1927	11
295	20230919	143700	113756717	1938	1938	1938	1938	0
296	20230919	143600	113756717	1938	1938	1938	1938	0
297	20230919	143500	113756717	1938	1938	1938	1938	0
298	20230919	143400	113756717	1938	1938	1938	1938	0
299	20230919	143300	113756717	1938	1938	1938	1938	0
300	20230919	143200	113756717	1938	1938	1938	1938	0
301	20230919	143100	113756717	1938	1938	1938	1938	0
302	20230919	143000	113756717	1938	1938	1938	1938	0
303	20230919	142900	113756717	1938	1938	1938	1938	0
304	20230919	142800	113756717	1938	1926	1938	1926	3
305	20230919	142700	113750915	1926	1933	1933	1926	3
306	20230919	142600	113745123	1927	1927	1927	1927	0
307	20230919	142500	113745123	1927	1927	1927	1927	0
308	20230919	142400	113745123	1927	1927	1927	1927	0
309	20230919	142300	113745123	1927	1927	1927	1927	0
310	20230919	142200	113745123	1927	1927	1927	1927	0
311	20230919	142100	113745123	1927	1927	1927	1927	0
312	20230919	142000	113745123	1927	1927	1927	1923	59
313	20230919	141900	113631567	1923	1923	1923	1923	0
314	20230919	141800	113631567	1923	1923	1923	1923	0
315	20230919	141700	113631567	1923	1923	1923	1923	0
316	20230919	141600	113631567	1923	1923	1923	1923	0
317	20230919	141500	113631567	1923	1923	1923	1923	0
318	20230919	141400	113631567	1923	1923	1923	1923	0
319	20230919	141300	113631567	1923	1932	1932	1923	110
320	20230919	141200	113419813	1931	1932	1932	1931	58
321	20230919	141100	113307794	1935	1935	1935	1935	0
322	20230919	141000	113307794	1935	1935	1935	1935	0
323	20230919	140900	113307794	1935	1935	1935	1935	0
324	20230919	140800	113307794	1935	1935	1935	1935	0
325	20230919	140700	113307794	1935	1935	1935	1935	0
326	20230919	140600	113307794	1935	1935	1935	1935	0
327	20230919	140500	113307794	1935	1935	1935	1935	0
328	20230919	140400	113307794	1935	1935	1935	1935	0
329	20230919	140300	113307794	1935	1933	1935	1933	5
330	20230919	140200	113298125	1931	1931	1931	1931	0
331	20230919	140100	113298125	1931	1931	1931	1931	1
332	20230919	140000	113296194	1931	1931	1931	1931	16
333	20230919	135900	113265298	1931	1931	1931	1931	16
334	20230919	135800	113234402	1931	1927	1931	1927	96
335	20230919	135700	113049034	1931	1931	1931	1931	5
336	20230919	135600	113039379	1927	1927	1927	1927	0
337	20230919	135500	113039379	1927	1927	1927	1927	0
338	20230919	135400	113039379	1927	1927	1927	1927	3
339	20230919	135300	113033598	1926	1926	1926	1926	0
340	20230919	135200	113033598	1926	1926	1926	1926	0
341	20230919	135100	113033598	1926	1926	1926	1926	0
342	20230919	135000	113033598	1926	1926	1926	1926	0
343	20230919	134900	113033598	1926	1926	1926	1926	0
344	20230919	134800	113033598	1926	1926	1926	1926	0
345	20230919	134700	113033598	1926	1926	1926	1926	0
346	20230919	134600	113033598	1926	1926	1926	1926	4
347	20230919	134500	113025894	1932	1932	1932	1932	11
348	20230919	134400	113004642	1925	1923	1925	1923	175
349	20230919	134300	112668113	1923	1923	1923	1923	0
350	20230919	134200	112668113	1923	1925	1925	1922	506
351	20230919	134100	111694737	1924	1928	1928	1924	418
352	20230919	134000	110889964	1928	1928	1928	1928	0
353	20230919	133900	110889964	1928	1928	1928	1928	0
354	20230919	133800	110889964	1928	1928	1928	1928	6
355	20230919	133700	110878396	1928	1928	1928	1928	44
356	20230919	133600	110793564	1929	1935	1935	1929	404
357	20230919	133500	110013811	1937	1939	1939	1935	229
358	20230919	133400	109569853	1938	1938	1938	1938	2
359	20230919	133300	109565977	1939	1939	1939	1939	1
360	20230919	133200	109564038	1940	1940	1940	1940	0
361	20230919	133100	109564038	1940	1940	1940	1940	0
362	20230919	133000	109564038	1940	1940	1940	1940	0
363	20230919	132900	109564038	1940	1940	1940	1940	0
364	20230919	132800	109564038	1940	1941	1941	1940	2
365	20230919	132700	109560157	1942	1944	1944	1942	336
366	20230919	132600	108907129	1944	1944	1944	1944	0
367	20230919	132500	108907129	1944	1944	1944	1944	0
368	20230919	132400	108907129	1944	1948	1948	1944	4
369	20230919	132300	108899349	1945	1945	1945	1945	3
370	20230919	132200	108893514	1943	1943	1943	1943	0
371	20230919	132100	108893514	1943	1943	1943	1943	0
372	20230919	132000	108893514	1943	1943	1943	1943	0
373	20230919	131900	108893514	1943	1943	1943	1943	0
374	20230919	131800	108893514	1943	1943	1943	1943	0
375	20230919	131700	108893514	1943	1943	1943	1943	0
376	20230919	131600	108893514	1943	1943	1943	1943	156
377	20230919	131500	108590406	1943	1943	1943	1943	0
378	20230919	131400	108590406	1943	1943	1943	1943	0
379	20230919	131300	108590406	1943	1943	1943	1943	0
380	20230919	131200	108590406	1943	1945	1945	1943	5
381	20230919	131100	108580683	1943	1943	1943	1943	14
382	20230919	131000	108553481	1942	1941	1942	1941	9
383	20230919	130900	108536006	1935	1935	1935	1935	0
384	20230919	130800	108536006	1935	1935	1935	1935	0
385	20230919	130700	108536006	1935	1935	1935	1935	0
386	20230919	130600	108536006	1935	1935	1935	1935	0
387	20230919	130500	108536006	1935	1935	1935	1935	3
388	20230919	130400	108530201	1931	1935	1935	1930	24
389	20230919	130300	108483850	1933	1933	1933	1933	0
390	20230919	130200	108483850	1933	1933	1933	1933	0
391	20230919	130100	108483850	1933	1933	1933	1933	0
392	20230919	130000	108483850	1933	1933	1933	1933	0
393	20230919	125900	108483850	1933	1949	1949	1933	6
394	20230919	125800	108472221	1932	1932	1932	1932	0
395	20230919	125700	108472221	1932	1934	1934	1932	6
396	20230919	125600	108460623	1950	1949	1950	1949	501
397	20230919	125500	107483693	1950	1946	1950	1936	701
398	20230919	125400	106118706	1946	1946	1946	1946	0
399	20230919	125300	106118706	1946	1945	1949	1945	201
400	20230919	125200	105727116	1947	1941	1947	1941	300
401	20230919	125100	105144314	1942	1942	1942	1942	100
402	20230919	125000	104950114	1946	1946	1946	1946	500
403	20230919	124900	103977114	1928	1931	1949	1928	703
404	20230919	124800	102615491	1931	1931	1931	1931	0
405	20230919	124700	102615491	1931	1929	1931	1927	50
406	20230919	124600	102519020	1932	1929	1932	1929	64
407	20230919	124500	102395486	1933	1933	1933	1933	500
408	20230919	124400	101428986	1933	1933	1933	1933	0
409	20230919	124300	101428986	1933	1933	1933	1933	23
410	20230919	124200	101384527	1928	1928	1928	1928	9
411	20230919	124100	101367175	1928	1928	1928	1928	2
412	20230919	124000	101363319	1933	1933	1933	1933	2
413	20230919	123900	101359453	1928	1928	1928	1926	26
414	20230919	123800	101309349	1933	1933	1933	1933	0
415	20230919	123700	101309349	1933	1933	1933	1933	0
416	20230919	123600	101309349	1933	1933	1933	1933	0
417	20230919	123500	101309349	1933	1933	1933	1933	0
418	20230919	123400	101309349	1933	1933	1933	1933	0
419	20230919	123300	101309349	1933	1933	1933	1933	0
420	20230919	123200	101309349	1933	1932	1933	1926	26
421	20230919	123100	101259197	1932	1931	1932	1931	55
422	20230919	123000	101152991	1931	1930	1931	1930	13
423	20230919	122900	101127891	1930	1928	1930	1928	24
424	20230919	122800	101081617	1928	1928	1928	1928	1
425	20230919	122700	101079689	1928	1931	1931	1925	489
426	20230919	122600	100138183	1925	1925	1925	1925	0
427	20230919	122500	100138183	1925	1931	1931	1925	58
428	20230919	122400	100026427	1932	1929	1932	1923	152
429	20230919	122300	99733222	1920	1937	1937	1920	7020
430	20230919	122200	86244264	1932	1932	1932	1932	22
431	20230919	122100	86201760	1932	1932	1932	1918	4381
432	20230919	122000	77750665	1933	1933	1933	1933	1
433	20230919	121900	77748732	1934	1934	1934	1934	0
434	20230919	121800	77748732	1934	1934	1934	1934	0
435	20230919	121700	77748732	1934	1934	1934	1934	2
436	20230919	121600	77744864	1931	1931	1931	1931	0
437	20230919	121500	77744864	1931	1937	1937	1931	1003
438	20230919	121400	75805653	1938	1940	1940	1938	3
439	20230919	121300	75799836	1941	1941	1943	1941	820
440	20230919	121200	74208192	1941	1945	1945	1941	302
441	20230919	121100	73621099	1928	1928	1928	1928	0
442	20230919	121000	73621099	1928	1952	1952	1928	5000
443	20230919	120900	63964422	1969	1969	1969	1969	0
444	20230919	120800	63964422	1969	1969	1969	1969	0
445	20230919	120700	63964422	1969	1969	1969	1969	0
446	20230919	120600	63964422	1969	1969	1969	1969	0
447	20230919	120500	63964422	1969	1969	1969	1969	0
448	20230919	120400	63964422	1969	1969	1969	1969	0
449	20230919	120300	63964422	1969	1969	1969	1969	0
450	20230919	120200	63964422	1969	1969	1969	1969	0
451	20230919	120100	63964422	1969	1969	1969	1969	0
452	20230919	120000	63964422	1969	1969	1969	1969	0
453	20230919	115900	63964422	1969	1957	1969	1953	750
454	20230919	115800	62495936	1957	1957	1957	1957	0
455	20230919	115700	62495936	1957	1957	1957	1957	0
456	20230919	115600	62495936	1957	1957	1957	1957	0
457	20230919	115500	62495936	1957	1957	1957	1957	0
458	20230919	115400	62495936	1957	1957	1957	1957	0
459	20230919	115300	62495936	1957	1957	1957	1957	0
460	20230919	115200	62495936	1957	1957	1957	1957	0
461	20230919	115100	62495936	1957	1957	1957	1957	0
462	20230919	115000	62495936	1957	1957	1957	1957	0
463	20230919	114900	62495936	1957	1957	1957	1957	0
464	20230919	114800	62495936	1957	1957	1957	1957	0
465	20230919	114700	62495936	1957	1957	1957	1957	0
466	20230919	114600	62495936	1957	1957	1957	1957	0
467	20230919	114500	62495936	1957	1957	1957	1957	0
468	20230919	114400	62495936	1957	1957	1957	1957	0
469	20230919	114300	62495936	1957	1957	1957	1957	0
470	20230919	114200	62495936	1957	1957	1957	1957	0
471	20230919	114100	62495936	1957	1957	1957	1957	0
472	20230919	114000	62495936	1957	1958	1958	1957	121
473	20230919	113900	62259123	1958	1958	1958	1958	0
474	20230919	113800	62259123	1958	1958	1958	1958	0
475	20230919	113700	62259123	1958	1958	1958	1958	0
476	20230919	113600	62259123	1958	1958	1958	1958	0
477	20230919	113500	62259123	1958	1958	1958	1958	0
478	20230919	113400	62259123	1958	1958	1958	1958	0
479	20230919	113300	62259123	1958	1960	1960	1958	13
480	20230919	113200	62233649	1957	1957	1957	1957	0
481	20230919	113100	62233649	1957	1964	1964	1957	2038
482	20230919	113000	58245236	1964	1964	1964	1964	0
483	20230919	112900	58245236	1964	1964	1964	1964	12
484	20230919	112800	58221668	1964	1966	1966	1964	20
485	20230919	112700	58182368	1966	1969	1969	1966	625
486	20230919	112600	56951848	1970	1973	1973	1970	1787
487	20230919	112500	53429790	1973	1973	1973	1973	0
488	20230919	112400	53429790	1973	1973	1973	1973	0
489	20230919	112300	53429790	1973	1973	1973	1973	12
490	20230919	112200	53406114	1973	1973	1973	1973	0
491	20230919	112100	53406114	1973	1973	1973	1973	0
492	20230919	112000	53406114	1973	1973	1973	1973	15
493	20230919	111900	53376519	1972	1972	1972	1972	0
494	20230919	111800	53376519	1972	1972	1972	1972	0
495	20230919	111700	53376519	1972	1972	1972	1972	1
496	20230919	111600	53374547	1972	1973	1973	1972	14
497	20230919	111500	53346933	1973	1973	1973	1973	16
498	20230919	111400	53315365	1973	1974	1974	1973	121
499	20230919	111300	53076532	1973	1973	1973	1973	0
500	20230919	111200	53076532	1973	1973	1973	1973	17
501	20230919	111100	53042991	1974	1974	1974	1974	0
502	20230919	111000	53042991	1974	1974	1974	1974	0
503	20230919	110900	53042991	1974	1974	1974	1974	14
504	20230919	110800	53015355	1974	1974	1974	1974	0
505	20230919	110700	53015355	1974	1974	1974	1974	0
506	20230919	110600	53015355	1974	1975	1975	1974	21
507	20230919	110500	52973884	1976	1976	1976	1976	0
508	20230919	110400	52973884	1976	1976	1976	1976	0
509	20230919	110300	52973884	1976	1976	1976	1976	0
510	20230919	110200	52973884	1976	1976	1976	1976	0
511	20230919	110100	52973884	1976	1976	1976	1976	0
512	20230919	110000	52973884	1976	1976	1976	1976	18
513	20230919	105900	52938316	1977	1977	1977	1977	18
514	20230919	105800	52902730	1980	1980	1980	1980	0
515	20230919	105700	52902730	1980	1980	1980	1980	0
516	20230919	105600	52902730	1980	1980	1980	1980	0
517	20230919	105500	52902730	1980	1980	1980	1980	0
518	20230919	105400	52902730	1980	1980	1980	1980	1
519	20230919	105300	52900750	1978	1978	1978	1978	0
520	20230919	105200	52900750	1978	1978	1978	1978	0
521	20230919	105100	52900750	1978	1978	1978	1978	0
522	20230919	105000	52900750	1978	1978	1978	1978	0
523	20230919	104900	52900750	1978	1978	1978	1978	0
524	20230919	104800	52900750	1978	1979	1979	1978	36
525	20230919	104700	52829524	1980	1980	1980	1980	110
526	20230919	104600	52611724	1980	1980	1980	1980	0
527	20230919	104500	52611724	1980	1980	1980	1980	0
528	20230919	104400	52611724	1980	1980	1980	1980	16
529	20230919	104300	52580044	1980	1980	1980	1980	0
530	20230919	104200	52580044	1980	1980	1980	1980	0
531	20230919	104100	52580044	1980	1980	1980	1980	0
532	20230919	104000	52580044	1980	1980	1980	1980	1
533	20230919	103900	52578064	1980	1980	1980	1980	0
534	20230919	103800	52578064	1980	1980	1980	1980	0
535	20230919	103700	52578064	1980	1980	1980	1980	0
536	20230919	103600	52578064	1980	1980	1980	1980	0
537	20230919	103500	52578064	1980	1980	1980	1980	300
538	20230919	103400	51984064	1971	1971	1971	1971	0
539	20230919	103300	51984064	1971	1971	1971	1971	0
540	20230919	103200	51984064	1971	1971	1971	1971	0
541	20230919	103100	51984064	1971	1971	1971	1971	0
542	20230919	103000	51984064	1971	1971	1971	1971	0
543	20230919	102900	51984064	1971	1971	1971	1971	0
544	20230919	102800	51984064	1971	1979	1979	1971	100
545	20230919	102700	51786376	1980	1985	1985	1980	2545
546	20230919	102600	46739767	1987	1987	1987	1987	0
547	20230919	102500	46739767	1987	1987	1987	1987	0
548	20230919	102400	46739767	1987	1987	1987	1987	17
549	20230919	102300	46705988	1987	1987	1987	1987	18
550	20230919	102200	46670222	1987	1987	1987	1987	13
551	20230919	102100	46644391	1987	1987	1988	1987	287
552	20230919	102000	46073922	1985	1985	1985	1985	0
553	20230919	101900	46073922	1985	1985	1985	1985	0
554	20230919	101800	46073922	1985	1985	1985	1985	18
555	20230919	101700	46038192	1985	1985	1985	1985	0
556	20230919	101600	46038192	1985	1986	1986	1985	19
557	20230919	101500	46000476	1986	1986	1986	1986	165
558	20230919	101400	45672786	1986	1986	1986	1986	0
559	20230919	101300	45672786	1986	1986	1986	1986	0
560	20230919	101200	45672786	1986	1986	1986	1986	0
561	20230919	101100	45672786	1986	1986	1986	1986	35
562	20230919	101000	45603276	1988	1988	1988	1988	0
563	20230919	100900	45603276	1988	1988	1988	1988	0
564	20230919	100800	45603276	1988	1988	1988	1988	0
565	20230919	100700	45603276	1988	1988	1988	1988	0
566	20230919	100600	45603276	1988	1988	1988	1988	12
567	20230919	100500	45579420	1993	1993	1993	1993	0
568	20230919	100400	45579420	1993	1993	1993	1993	0
569	20230919	100300	45579420	1993	1993	1993	1993	500
570	20230919	100200	44582920	1993	1993	1993	1993	2
571	20230919	100100	44578934	1984	1984	1984	1984	0
572	20230919	100000	44578934	1984	1984	1984	1984	0
573	20230919	095900	44578934	1984	1984	1984	1984	0
574	20230919	095800	44578934	1984	1984	1984	1984	0
575	20230919	095700	44578934	1984	1984	1984	1984	0
576	20230919	095600	44578934	1984	1984	1984	1984	0
577	20230919	095500	44578934	1984	1984	1984	1984	0
578	20230919	095400	44578934	1984	1984	1984	1984	0
579	20230919	095300	44578934	1984	1984	1984	1984	0
580	20230919	095200	44578934	1984	1986	1986	1984	37
581	20230919	095100	44505506	1986	1986	1986	1986	0
582	20230919	095000	44505506	1986	1989	1989	1986	69
583	20230919	094900	44368367	1990	1992	1992	1990	618
584	20230919	094800	43138429	1993	1994	1994	1993	12900
585	20230919	094700	17415847	1995	1995	1995	1995	1
586	20230919	094600	17413852	1995	1995	1995	1995	0
587	20230919	094500	17413852	1995	1995	1995	1995	0
588	20230919	094400	17413852	1995	1995	1995	1995	0
589	20230919	094300	17413852	1995	1995	1995	1995	0
590	20230919	094200	17413852	1995	1995	1995	1995	0
591	20230919	094100	17413852	1995	1995	1995	1995	1
592	20230919	094000	17411857	1995	1995	1995	1995	0
593	20230919	093900	17411857	1995	1995	1995	1995	4
594	20230919	093800	17403877	1995	1996	1996	1995	81
595	20230919	093700	17242202	1999	1995	1999	1995	6
596	20230919	093600	17230218	1994	1995	1995	1994	3426
597	20230919	093500	10398772	1994	1994	1994	1994	0
598	20230919	093400	10398772	1994	1994	1994	1994	0
599	20230919	093300	10398772	1994	1994	1994	1994	0
600	20230919	093200	10398772	1994	1994	1994	1994	94
601	20230919	093100	10211336	1994	1994	1994	1994	500
602	20230919	093000	9214336	1994	1994	1994	1994	0
603	20230919	092900	9214336	1994	1994	1994	1994	0
604	20230919	092800	9214336	1994	1994	1994	1994	0
605	20230919	092700	9214336	1994	1994	1994	1994	5
606	20230919	092600	9204366	1991	1991	1991	1991	0
607	20230919	092500	9204366	1991	1993	1993	1991	44
608	20230919	092400	9116714	1998	1998	1998	1998	0
609	20230919	092300	9116714	1998	1997	1998	1997	11
610	20230919	092200	9094737	1997	1997	1997	1997	1
611	20230919	092100	9092740	1996	1992	1996	1992	26
612	20230919	092000	9040912	1992	1992	1994	1992	46
613	20230919	091900	8949262	1988	1988	1988	1988	0
614	20230919	091800	8949262	1988	1988	1990	1987	947
615	20230919	091700	7067370	1988	1986	1988	1985	1073
616	20230919	091600	4937056	1986	1986	1986	1986	0
617	20230919	091500	4937056	1986	1986	1986	1986	0
618	20230919	091400	4937056	1986	1986	1986	1986	0
619	20230919	091300	4937056	1986	1986	1986	1986	0
620	20230919	091200	4937056	1986	1986	1986	1986	0
621	20230919	091100	4937056	1986	1986	1986	1986	0
622	20230919	091000	4937056	1986	1986	1986	1986	0
623	20230919	090900	4937056	1986	1986	1986	1986	142
624	20230919	090800	4655044	1986	1986	1986	1986	0
625	20230919	090700	4655044	1986	1986	1986	1986	0
626	20230919	090600	4655044	1986	1986	1986	1986	0
627	20230919	090500	4655044	1986	1986	1986	1986	0
628	20230919	090400	4655044	1986	1986	1986	1986	0
629	20230919	090300	4655044	1986	1986	1986	1985	498
630	20230919	090200	3666138	2005	1993	2005	1986	514
631	20230919	090100	2644595	2005	2005	2005	2005	0
632	20230919	090000	2644595	2005	2005	2005	2005	1222