KissMeData/234100/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202000	266568361	1945	1945	1945	1945	4397
3	20230904	201900	266568361	1945	1945	1945	1945	0
4	20230904	201800	266568361	1945	1945	1945	1945	0
5	20230904	201700	266568361	1945	1945	1945	1945	0
6	20230904	201600	266568361	1945	1945	1945	1945	0
7	20230904	201500	266568361	1945	1945	1945	1945	0
8	20230904	201400	266568361	1945	1945	1945	1945	0
9	20230904	201300	266568361	1945	1945	1945	1945	0
10	20230904	201200	266568361	1945	1945	1945	1945	0
11	20230904	201100	266568361	1945	1945	1945	1945	0
12	20230904	201000	266568361	1945	1945	1945	1945	0
13	20230904	200900	266568361	1945	1945	1945	1945	0
14	20230904	200800	266568361	1945	1945	1945	1945	0
15	20230904	200700	266568361	1945	1945	1945	1945	0
16	20230904	200600	266568361	1945	1945	1945	1945	0
17	20230904	200500	266568361	1945	1945	1945	1945	0
18	20230904	200400	266568361	1945	1945	1945	1945	0
19	20230904	200300	266568361	1945	1945	1945	1945	0
20	20230904	200200	266568361	1945	1945	1945	1945	0
21	20230904	200100	266568361	1945	1945	1945	1945	0
22	20230904	200000	266568361	1945	1945	1945	1945	0
23	20230904	195900	266568361	1945	1945	1945	1945	0
24	20230904	195800	266568361	1945	1945	1945	1945	0
25	20230904	195700	266568361	1945	1945	1945	1945	0
26	20230904	195600	266568361	1945	1945	1945	1945	0
27	20230904	195500	266568361	1945	1945	1945	1945	0
28	20230904	195400	266568361	1945	1945	1945	1945	0
29	20230904	195300	266568361	1945	1945	1945	1945	0
30	20230904	195200	266568361	1945	1945	1945	1945	0
31	20230904	195100	266568361	1945	1945	1945	1945	0
32	20230904	195000	266568361	1945	1945	1945	1945	4397
33	20230904	194900	266568361	1945	1945	1945	1945	0
34	20230904	194800	266568361	1945	1945	1945	1945	0
35	20230904	194700	266568361	1945	1945	1945	1945	0
36	20230904	194600	266568361	1945	1945	1945	1945	0
37	20230904	194500	266568361	1945	1945	1945	1945	0
38	20230904	194400	266568361	1945	1945	1945	1945	0
39	20230904	194300	266568361	1945	1945	1945	1945	0
40	20230904	194200	266568361	1945	1945	1945	1945	0
41	20230904	194100	266568361	1945	1945	1945	1945	0
42	20230904	194000	266568361	1945	1945	1945	1945	0
43	20230904	193900	266568361	1945	1945	1945	1945	0
44	20230904	193800	266568361	1945	1945	1945	1945	0
45	20230904	193700	266568361	1945	1945	1945	1945	0
46	20230904	193600	266568361	1945	1945	1945	1945	0
47	20230904	193500	266568361	1945	1945	1945	1945	0
48	20230904	193400	266568361	1945	1945	1945	1945	0
49	20230904	193300	266568361	1945	1945	1945	1945	0
50	20230904	193200	266568361	1945	1945	1945	1945	0
51	20230904	193100	266568361	1945	1945	1945	1945	0
52	20230904	193000	266568361	1945	1945	1945	1945	0
53	20230904	192900	266568361	1945	1945	1945	1945	0
54	20230904	192800	266568361	1945	1945	1945	1945	0
55	20230904	192700	266568361	1945	1945	1945	1945	0
56	20230904	192600	266568361	1945	1945	1945	1945	0
57	20230904	192500	266568361	1945	1945	1945	1945	0
58	20230904	192400	266568361	1945	1945	1945	1945	0
59	20230904	192300	266568361	1945	1945	1945	1945	0
60	20230904	192200	266568361	1945	1945	1945	1945	0
61	20230904	192100	266568361	1945	1945	1945	1945	0
62	20230904	192000	266568361	1945	1945	1945	1945	4397
63	20230904	191900	266568361	1945	1945	1945	1945	0
64	20230904	191800	266568361	1945	1945	1945	1945	0
65	20230904	191700	266568361	1945	1945	1945	1945	0
66	20230904	191600	266568361	1945	1945	1945	1945	0
67	20230904	191500	266568361	1945	1945	1945	1945	0
68	20230904	191400	266568361	1945	1945	1945	1945	0
69	20230904	191300	266568361	1945	1945	1945	1945	0
70	20230904	191200	266568361	1945	1945	1945	1945	0
71	20230904	191100	266568361	1945	1945	1945	1945	0
72	20230904	191000	266568361	1945	1945	1945	1945	0
73	20230904	190900	266568361	1945	1945	1945	1945	0
74	20230904	190800	266568361	1945	1945	1945	1945	0
75	20230904	190700	266568361	1945	1945	1945	1945	0
76	20230904	190600	266568361	1945	1945	1945	1945	0
77	20230904	190500	266568361	1945	1945	1945	1945	0
78	20230904	190400	266568361	1945	1945	1945	1945	0
79	20230904	190300	266568361	1945	1945	1945	1945	0
80	20230904	190200	266568361	1945	1945	1945	1945	0
81	20230904	190100	266568361	1945	1945	1945	1945	0
82	20230904	190000	266568361	1945	1945	1945	1945	0
83	20230904	185900	266568361	1945	1945	1945	1945	0
84	20230904	185800	266568361	1945	1945	1945	1945	0
85	20230904	185700	266568361	1945	1945	1945	1945	0
86	20230904	185600	266568361	1945	1945	1945	1945	0
87	20230904	185500	266568361	1945	1945	1945	1945	0
88	20230904	185400	266568361	1945	1945	1945	1945	0
89	20230904	185300	266568361	1945	1945	1945	1945	0
90	20230904	185200	266568361	1945	1945	1945	1945	0
91	20230904	185100	266568361	1945	1945	1945	1945	0
92	20230904	185000	266568361	1945	1945	1945	1945	4397
93	20230904	184900	266568361	1945	1945	1945	1945	0
94	20230904	184800	266568361	1945	1945	1945	1945	0
95	20230904	184700	266568361	1945	1945	1945	1945	0
96	20230904	184600	266568361	1945	1945	1945	1945	0
97	20230904	184500	266568361	1945	1945	1945	1945	0
98	20230904	184400	266568361	1945	1945	1945	1945	0
99	20230904	184300	266568361	1945	1945	1945	1945	0
100	20230904	184200	266568361	1945	1945	1945	1945	0
101	20230904	184100	266568361	1945	1945	1945	1945	0
102	20230904	184000	266568361	1945	1945	1945	1945	0
103	20230904	183900	266568361	1945	1945	1945	1945	0
104	20230904	183800	266568361	1945	1945	1945	1945	0
105	20230904	183700	266568361	1945	1945	1945	1945	0
106	20230904	183600	266568361	1945	1945	1945	1945	0
107	20230904	183500	266568361	1945	1945	1945	1945	0
108	20230904	183400	266568361	1945	1945	1945	1945	0
109	20230904	183300	266568361	1945	1945	1945	1945	0
110	20230904	183200	266568361	1945	1945	1945	1945	0
111	20230904	183100	266568361	1945	1945	1945	1945	0
112	20230904	183000	266568361	1945	1945	1945	1945	0
113	20230904	182900	266568361	1945	1945	1945	1945	0
114	20230904	182800	266568361	1945	1945	1945	1945	0
115	20230904	182700	266568361	1945	1945	1945	1945	0
116	20230904	182600	266568361	1945	1945	1945	1945	0
117	20230904	182500	266568361	1945	1945	1945	1945	0
118	20230904	182400	266568361	1945	1945	1945	1945	0
119	20230904	182300	266568361	1945	1945	1945	1945	0
120	20230904	182200	266568361	1945	1945	1945	1945	0
121	20230904	182100	266568361	1945	1945	1945	1945	0
122	20230904	182000	266568361	1945	1945	1945	1945	4397
123	20230904	181900	266568361	1945	1945	1945	1945	0
124	20230904	181800	266568361	1945	1945	1945	1945	0
125	20230904	181700	266568361	1945	1945	1945	1945	0
126	20230904	181600	266568361	1945	1945	1945	1945	0
127	20230904	181500	266568361	1945	1945	1945	1945	0
128	20230904	181400	266568361	1945	1945	1945	1945	0
129	20230904	181300	266568361	1945	1945	1945	1945	0
130	20230904	181200	266568361	1945	1945	1945	1945	0
131	20230904	181100	266568361	1945	1945	1945	1945	0
132	20230904	181000	266568361	1945	1945	1945	1945	0
133	20230904	180900	266568361	1945	1945	1945	1945	0
134	20230904	180800	266568361	1945	1945	1945	1945	0
135	20230904	180700	266568361	1945	1945	1945	1945	0
136	20230904	180600	266568361	1945	1945	1945	1945	0
137	20230904	180500	266568361	1945	1945	1945	1945	0
138	20230904	180400	266568361	1945	1945	1945	1945	0
139	20230904	180300	266568361	1945	1945	1945	1945	0
140	20230904	180200	266568361	1945	1945	1945	1945	0
141	20230904	180100	266568361	1945	1945	1945	1945	0
142	20230904	180000	266568361	1945	1945	1945	1945	0
143	20230904	175900	266568361	1945	1945	1945	1945	0
144	20230904	175800	266568361	1945	1945	1945	1945	0
145	20230904	175700	266568361	1945	1945	1945	1945	0
146	20230904	175600	266568361	1945	1945	1945	1945	0
147	20230904	175500	266568361	1945	1945	1945	1945	0
148	20230904	175400	266568361	1945	1945	1945	1945	0
149	20230904	175300	266568361	1945	1945	1945	1945	0
150	20230904	175200	266568361	1945	1945	1945	1945	0
151	20230904	175100	266568361	1945	1945	1945	1945	0
152	20230904	175000	266568361	1945	1945	1945	1945	4397
153	20230904	174900	266568361	1945	1945	1945	1945	0
154	20230904	174800	266568361	1945	1945	1945	1945	0
155	20230904	174700	266568361	1945	1945	1945	1945	0
156	20230904	174600	266568361	1945	1945	1945	1945	0
157	20230904	174500	266568361	1945	1945	1945	1945	0
158	20230904	174400	266568361	1945	1945	1945	1945	0
159	20230904	174300	266568361	1945	1945	1945	1945	0
160	20230904	174200	266568361	1945	1945	1945	1945	0
161	20230904	174100	266568361	1945	1945	1945	1945	0
162	20230904	174000	266568361	1945	1945	1945	1945	0
163	20230904	173900	266568361	1945	1945	1945	1945	0
164	20230904	173800	266568361	1945	1945	1945	1945	0
165	20230904	173700	266568361	1945	1945	1945	1945	0
166	20230904	173600	266568361	1945	1945	1945	1945	0
167	20230904	173500	266568361	1945	1945	1945	1945	0
168	20230904	173400	266568361	1945	1945	1945	1945	0
169	20230904	173300	266568361	1945	1945	1945	1945	0
170	20230904	173200	266568361	1945	1945	1945	1945	0
171	20230904	173100	266568361	1945	1945	1945	1945	0
172	20230904	173000	266568361	1945	1945	1945	1945	0
173	20230904	172900	266568361	1945	1945	1945	1945	0
174	20230904	172800	266568361	1945	1945	1945	1945	0
175	20230904	172700	266568361	1945	1945	1945	1945	0
176	20230904	172600	266568361	1945	1945	1945	1945	0
177	20230904	172500	266568361	1945	1945	1945	1945	0
178	20230904	172400	266568361	1945	1945	1945	1945	0
179	20230904	172300	266568361	1945	1945	1945	1945	0
180	20230904	172200	266568361	1945	1945	1945	1945	0
181	20230904	172100	266568361	1945	1945	1945	1945	0
182	20230904	172000	266568361	1945	1945	1945	1945	4397
183	20230904	171900	266568361	1945	1945	1945	1945	0
184	20230904	171800	266568361	1945	1945	1945	1945	0
185	20230904	171700	266568361	1945	1945	1945	1945	0
186	20230904	171600	266568361	1945	1945	1945	1945	0
187	20230904	171500	266568361	1945	1945	1945	1945	0
188	20230904	171400	266568361	1945	1945	1945	1945	0
189	20230904	171300	266568361	1945	1945	1945	1945	0
190	20230904	171200	266568361	1945	1945	1945	1945	0
191	20230904	171100	266568361	1945	1945	1945	1945	0
192	20230904	171000	266568361	1945	1945	1945	1945	0
193	20230904	170900	266568361	1945	1945	1945	1945	0
194	20230904	170800	266568361	1945	1945	1945	1945	0
195	20230904	170700	266568361	1945	1945	1945	1945	0
196	20230904	170600	266568361	1945	1945	1945	1945	0
197	20230904	170500	266568361	1945	1945	1945	1945	0
198	20230904	170400	266568361	1945	1945	1945	1945	0
199	20230904	170300	266568361	1945	1945	1945	1945	0
200	20230904	170200	266568361	1945	1945	1945	1945	0
201	20230904	170100	266568361	1945	1945	1945	1945	0
202	20230904	170000	266568361	1945	1945	1945	1945	0
203	20230904	165900	266568361	1945	1945	1945	1945	0
204	20230904	165800	266568361	1945	1945	1945	1945	0
205	20230904	165700	266568361	1945	1945	1945	1945	0
206	20230904	165600	266568361	1945	1945	1945	1945	0
207	20230904	165500	266568361	1945	1945	1945	1945	0
208	20230904	165400	266568361	1945	1945	1945	1945	0
209	20230904	165300	266568361	1945	1945	1945	1945	0
210	20230904	165200	266568361	1945	1945	1945	1945	0
211	20230904	165100	266568361	1945	1945	1945	1945	0
212	20230904	165000	266568361	1945	1945	1945	1945	4397
213	20230904	164900	266568361	1945	1945	1945	1945	0
214	20230904	164800	266568361	1945	1945	1945	1945	0
215	20230904	164700	266568361	1945	1945	1945	1945	0
216	20230904	164600	266568361	1945	1945	1945	1945	0
217	20230904	164500	266568361	1945	1945	1945	1945	0
218	20230904	164400	266568361	1945	1945	1945	1945	0
219	20230904	164300	266568361	1945	1945	1945	1945	0
220	20230904	164200	266568361	1945	1945	1945	1945	0
221	20230904	164100	266568361	1945	1945	1945	1945	0
222	20230904	164000	266568361	1945	1945	1945	1945	0
223	20230904	163900	266568361	1945	1945	1945	1945	0
224	20230904	163800	266568361	1945	1945	1945	1945	0
225	20230904	163700	266568361	1945	1945	1945	1945	0
226	20230904	163600	266568361	1945	1945	1945	1945	0
227	20230904	163500	266568361	1945	1945	1945	1945	0
228	20230904	163400	266568361	1945	1945	1945	1945	0
229	20230904	163300	266568361	1945	1945	1945	1945	0
230	20230904	163200	266568361	1945	1945	1945	1945	0
231	20230904	163100	266568361	1945	1945	1945	1945	0
232	20230904	163000	266568361	1945	1945	1945	1945	0
233	20230904	162900	266568361	1945	1945	1945	1945	0
234	20230904	162800	266568361	1945	1945	1945	1945	0
235	20230904	162700	266568361	1945	1945	1945	1945	0
236	20230904	162600	266568361	1945	1945	1945	1945	0
237	20230904	162500	266568361	1945	1945	1945	1945	0
238	20230904	162400	266568361	1945	1945	1945	1945	0
239	20230904	162300	266568361	1945	1945	1945	1945	0
240	20230904	162200	266568361	1945	1945	1945	1945	0
241	20230904	162100	266568361	1945	1945	1945	1945	0
242	20230904	162000	266568361	1945	1945	1945	1945	4397
243	20230904	161900	266568361	1945	1945	1945	1945	0
244	20230904	161800	266568361	1945	1945	1945	1945	0
245	20230904	161700	266568361	1945	1945	1945	1945	0
246	20230904	161600	266568361	1945	1945	1945	1945	0
247	20230904	161500	266568361	1945	1945	1945	1945	0
248	20230904	161400	266568361	1945	1945	1945	1945	0
249	20230904	161300	266568361	1945	1945	1945	1945	0
250	20230904	161200	266568361	1945	1945	1945	1945	0
251	20230904	161100	266568361	1945	1945	1945	1945	0
252	20230904	161000	266568361	1945	1945	1945	1945	0
253	20230904	160900	266568361	1945	1945	1945	1945	0
254	20230904	160800	266568361	1945	1945	1945	1945	0
255	20230904	160700	266568361	1945	1945	1945	1945	0
256	20230904	160600	266568361	1945	1945	1945	1945	0
257	20230904	160500	266568361	1945	1945	1945	1945	0
258	20230904	160400	266568361	1945	1945	1945	1945	0
259	20230904	160300	266568361	1945	1945	1945	1945	0
260	20230904	160200	266568361	1945	1945	1945	1945	0
261	20230904	160100	266568361	1945	1945	1945	1945	0
262	20230904	160000	266568361	1945	1945	1945	1945	0
263	20230904	155900	266568361	1945	1945	1945	1945	0
264	20230904	155800	266568361	1945	1945	1945	1945	0
265	20230904	155700	266568361	1945	1945	1945	1945	0
266	20230904	155600	266568361	1945	1945	1945	1945	0
267	20230904	155500	266568361	1945	1945	1945	1945	0
268	20230904	155400	266568361	1945	1945	1945	1945	0
269	20230904	155300	266568361	1945	1945	1945	1945	0
270	20230904	155200	266568361	1945	1945	1945	1945	0
271	20230904	155100	266568361	1945	1945	1945	1945	0
272	20230904	155000	266568361	1945	1945	1945	1945	4397
273	20230904	154900	266568361	1945	1945	1945	1945	0
274	20230904	154800	266568361	1945	1945	1945	1945	0
275	20230904	154700	266568361	1945	1945	1945	1945	0
276	20230904	154600	266568361	1945	1945	1945	1945	0
277	20230904	154500	266568361	1945	1945	1945	1945	0
278	20230904	154400	266568361	1945	1945	1945	1945	0
279	20230904	154300	266568361	1945	1945	1945	1945	0
280	20230904	154200	266568361	1945	1945	1945	1945	0
281	20230904	154100	266568361	1945	1945	1945	1945	0
282	20230904	154000	266568361	1945	1945	1945	1945	0
283	20230904	153900	266568361	1945	1945	1945	1945	0
284	20230904	153800	266568361	1945	1945	1945	1945	0
285	20230904	153700	266568361	1945	1945	1945	1945	0
286	20230904	153600	266568361	1945	1945	1945	1945	0
287	20230904	153500	266568361	1945	1945	1945	1945	0
288	20230904	153400	266568361	1945	1945	1945	1945	0
289	20230904	153300	266568361	1945	1945	1945	1945	0
290	20230904	153200	266568361	1945	1945	1945	1945	0
291	20230904	153100	266568361	1945	1945	1945	1945	0
292	20230904	153000	266568361	1945	1945	1945	1945	4397
293	20230904	152900	258016196	1945	1945	1945	1945	0
294	20230904	152800	258016196	1945	1945	1945	1945	0
295	20230904	152700	258016196	1945	1945	1945	1945	0
296	20230904	152600	258016196	1945	1945	1945	1945	0
297	20230904	152500	258016196	1945	1945	1945	1945	0
298	20230904	152400	258016196	1945	1945	1945	1945	0
299	20230904	152300	258016196	1945	1945	1945	1945	0
300	20230904	152200	258016196	1945	1945	1945	1945	0
301	20230904	152100	258016196	1945	1945	1945	1945	0
302	20230904	152000	258016196	1945	1945	1945	1945	0
303	20230904	151900	258016196	1945	1950	1950	1945	1228
304	20230904	151800	255627701	1945	1950	1950	1945	233
305	20230904	151700	255174497	1945	1946	1946	1945	505
306	20230904	151600	254192061	1950	1944	1950	1944	2304
307	20230904	151500	249712029	1945	1946	1946	1945	3477
308	20230904	151400	242949252	1947	1950	1950	1946	1827
309	20230904	151300	239393282	1950	1949	1950	1947	332
310	20230904	151200	238746785	1950	1950	1950	1950	13
311	20230904	151100	238721435	1949	1949	1949	1949	200
312	20230904	151000	238331635	1950	1950	1950	1950	0
313	20230904	150900	238331635	1950	1950	1950	1950	0
314	20230904	150800	238331635	1950	1953	1953	1950	11
315	20230904	150700	238310182	1950	1950	1950	1950	414
316	20230904	150600	237502882	1950	1950	1950	1950	100
317	20230904	150500	237307882	1950	1947	1950	1947	130
318	20230904	150400	237054592	1950	1950	1950	1950	0
319	20230904	150300	237054592	1950	1950	1950	1950	0
320	20230904	150200	237054592	1950	1950	1950	1950	100
321	20230904	150100	236859592	1950	1953	1953	1950	209
322	20230904	150000	236452023	1950	1950	1950	1950	10
323	20230904	145900	236432523	1953	1953	1953	1953	6
324	20230904	145800	236420805	1953	1953	1953	1953	10
325	20230904	145700	236401275	1953	1953	1953	1953	0
326	20230904	145600	236401275	1953	1953	1953	1953	1
327	20230904	145500	236399322	1946	1946	1946	1946	0
328	20230904	145400	236399322	1946	1947	1947	1946	129
329	20230904	145300	236148275	1954	1954	1954	1954	0
330	20230904	145200	236148275	1954	1954	1954	1954	0
331	20230904	145100	236148275	1954	1954	1954	1954	1
332	20230904	145000	236146321	1955	1955	1955	1955	0
333	20230904	144900	236146321	1955	1955	1955	1955	0
334	20230904	144800	236146321	1955	1950	1955	1950	1000
335	20230904	144700	234194696	1947	1947	1947	1947	2
336	20230904	144600	234190802	1945	1945	1945	1945	0
337	20230904	144500	234190802	1945	1945	1945	1945	0
338	20230904	144400	234190802	1945	1945	1945	1945	3
339	20230904	144300	234184967	1950	1950	1950	1950	0
340	20230904	144200	234184967	1950	1950	1950	1950	0
341	20230904	144100	234184967	1950	1950	1950	1950	0
342	20230904	144000	234184967	1950	1950	1950	1950	0
343	20230904	143900	234184967	1950	1950	1950	1950	0
344	20230904	143800	234184967	1950	1950	1950	1950	1
345	20230904	143700	234183017	1950	1950	1950	1950	2
346	20230904	143600	234179117	1945	1950	1950	1945	57
347	20230904	143500	234067977	1950	1950	1950	1950	0
348	20230904	143400	234067977	1950	1950	1950	1950	0
349	20230904	143300	234067977	1950	1950	1950	1950	39
350	20230904	143200	233991927	1950	1950	1950	1950	1
351	20230904	143100	233989977	1943	1943	1943	1943	0
352	20230904	143000	233989977	1943	1943	1943	1943	0
353	20230904	142900	233989977	1943	1945	1945	1943	1010
354	20230904	142800	232027352	1946	1946	1946	1946	0
355	20230904	142700	232027352	1946	1946	1946	1946	100
356	20230904	142600	231832752	1948	1948	1948	1948	100
357	20230904	142500	231637952	1950	1950	1950	1950	0
358	20230904	142400	231637952	1950	1950	1950	1950	0
359	20230904	142300	231637952	1950	1945	1950	1943	1306
360	20230904	142200	229098949	1944	1944	1944	1944	0
361	20230904	142100	229098949	1944	1944	1944	1944	49
362	20230904	142000	229003693	1943	1943	1943	1943	0
363	20230904	141900	229003693	1943	1943	1943	1943	0
364	20230904	141800	229003693	1943	1943	1943	1943	0
365	20230904	141700	229003693	1943	1943	1943	1943	0
366	20230904	141600	229003693	1943	1946	1946	1943	4447
367	20230904	141500	220354357	1949	1949	1949	1949	0
368	20230904	141400	220354357	1949	1949	1949	1949	0
369	20230904	141300	220354357	1949	1949	1949	1949	0
370	20230904	141200	220354357	1949	1949	1949	1949	0
371	20230904	141100	220354357	1949	1949	1949	1949	0
372	20230904	141000	220354357	1949	1949	1949	1949	1
373	20230904	140900	220352408	1949	1949	1949	1949	10
374	20230904	140800	220332918	1945	1949	1949	1945	4005
375	20230904	140700	212542624	1949	1949	1949	1949	0
376	20230904	140600	212542624	1949	1949	1949	1949	593
377	20230904	140500	211386867	1950	1950	1950	1950	31
378	20230904	140400	211326417	1949	1949	1949	1949	407
379	20230904	140300	210533174	1949	1948	1949	1948	127
380	20230904	140200	210285763	1949	1949	1949	1949	9
381	20230904	140100	210268222	1948	1948	1948	1948	1601
382	20230904	140000	207149474	1948	1948	1948	1948	0
383	20230904	135900	207149474	1948	1948	1948	1948	0
384	20230904	135800	207149474	1948	1948	1948	1948	0
385	20230904	135700	207149474	1948	1948	1948	1948	66
386	20230904	135600	207020906	1945	1945	1945	1945	1236
387	20230904	135500	204616886	1945	1945	1945	1945	1
388	20230904	135400	204614941	1943	1943	1943	1943	0
389	20230904	135300	204614941	1943	1943	1943	1943	2
390	20230904	135200	204611055	1945	1945	1945	1945	1
391	20230904	135100	204609110	1945	1945	1945	1945	0
392	20230904	135000	204609110	1945	1945	1945	1945	0
393	20230904	134900	204609110	1945	1945	1945	1945	20
394	20230904	134800	204570210	1945	1945	1945	1945	0
395	20230904	134700	204570210	1945	1945	1945	1945	40
396	20230904	134600	204492410	1945	1945	1945	1945	10
397	20230904	134500	204472960	1945	1945	1945	1945	0
398	20230904	134400	204472960	1945	1945	1945	1945	30
399	20230904	134300	204414610	1945	1945	1945	1945	0
400	20230904	134200	204414610	1945	1945	1945	1945	45
401	20230904	134100	204327085	1945	1945	1945	1945	0
402	20230904	134000	204327085	1945	1945	1945	1945	0
403	20230904	133900	204327085	1945	1945	1945	1945	0
404	20230904	133800	204327085	1945	1945	1945	1945	1
405	20230904	133700	204325140	1943	1943	1943	1943	1
406	20230904	133600	204323197	1942	1942	1942	1942	0
407	20230904	133500	204323197	1942	1942	1942	1942	651
408	20230904	133400	203058955	1942	1942	1942	1942	518
409	20230904	133300	202052999	1942	1942	1942	1942	1500
410	20230904	133200	199139999	1943	1943	1943	1943	100
411	20230904	133100	198945699	1942	1944	1944	1942	600
412	20230904	133000	197779489	1945	1945	1945	1945	0
413	20230904	132900	197779489	1945	1945	1945	1945	0
414	20230904	132800	197779489	1945	1942	1945	1942	57
415	20230904	132700	197668792	1942	1945	1945	1942	201
416	20230904	132600	197278447	1942	1944	1944	1942	1078
417	20230904	132500	195183967	1945	1944	1946	1944	58
418	20230904	132400	195071155	1942	1942	1942	1942	54
419	20230904	132300	194966287	1944	1943	1944	1943	54
420	20230904	132200	194861329	1942	1943	1943	1942	86
421	20230904	132100	194694299	1943	1942	1943	1942	72
422	20230904	132000	194554439	1950	1950	1950	1950	1
423	20230904	131900	194552489	1940	1940	1940	1940	0
424	20230904	131800	194552489	1940	1940	1940	1940	0
425	20230904	131700	194552489	1940	1942	1942	1940	655
426	20230904	131600	193281154	1950	1950	1950	1950	0
427	20230904	131500	193281154	1950	1950	1950	1950	0
428	20230904	131400	193281154	1950	1945	1950	1942	6966
429	20230904	131300	179727053	1946	1946	1946	1946	53
430	20230904	131200	179623915	1955	1955	1955	1955	0
431	20230904	131100	179623915	1955	1955	1955	1955	0
432	20230904	131000	179623915	1955	1955	1955	1955	1
433	20230904	130900	179621960	1950	1950	1950	1950	0
434	20230904	130800	179621960	1950	1950	1950	1950	0
435	20230904	130700	179621960	1950	1950	1950	1950	3
436	20230904	130600	179616110	1950	1950	1950	1950	2
437	20230904	130500	179612210	1955	1955	1955	1955	25
438	20230904	130400	179563335	1942	1942	1942	1942	0
439	20230904	130300	179563335	1942	1942	1942	1942	0
440	20230904	130200	179563335	1942	1942	1942	1942	0
441	20230904	130100	179563335	1942	1944	1944	1942	2000
442	20230904	130000	175677239	1944	1944	1944	1944	0
443	20230904	125900	175677239	1944	1944	1944	1944	299
444	20230904	125800	175095983	1949	1949	1949	1949	0
445	20230904	125700	175095983	1949	1946	1949	1945	650
446	20230904	125600	173831725	1950	1950	1950	1950	0
447	20230904	125500	173831725	1950	1950	1950	1950	0
448	20230904	125400	173831725	1950	1950	1950	1950	0
449	20230904	125300	173831725	1950	1950	1950	1950	0
450	20230904	125200	173831725	1950	1950	1950	1950	0
451	20230904	125100	173831725	1950	1950	1950	1950	0
452	20230904	125000	173831725	1950	1950	1956	1950	9
453	20230904	124900	173814133	1950	1950	1950	1950	0
454	20230904	124800	173814133	1950	1950	1950	1950	2506
455	20230904	124700	168927433	1950	1950	1950	1950	2
456	20230904	124600	168923533	1950	1950	1950	1950	5
457	20230904	124500	168913783	1950	1950	1950	1950	800
458	20230904	124400	167353783	1950	1950	1950	1950	0
459	20230904	124300	167353783	1950	1950	1950	1950	34
460	20230904	124200	167287483	1945	1945	1945	1945	0
461	20230904	124100	167287483	1945	1945	1945	1945	58
462	20230904	124000	167174673	1945	1948	1948	1945	2336
463	20230904	123900	162624939	1948	1948	1948	1948	2
464	20230904	123800	162621043	1948	1948	1948	1948	2
465	20230904	123700	162617147	1948	1948	1948	1948	2
466	20230904	123600	162613251	1948	1948	1948	1948	4
467	20230904	123500	162605459	1948	1946	1948	1946	44
468	20230904	123400	162519833	1946	1946	1946	1946	0
469	20230904	123300	162519833	1946	1946	1946	1946	0
470	20230904	123200	162519833	1946	1946	1946	1946	18
471	20230904	123100	162484805	1947	1947	1947	1947	57
472	20230904	123000	162373826	1945	1945	1945	1945	0
473	20230904	122900	162373826	1945	1945	1945	1945	0
474	20230904	122800	162373826	1945	1947	1947	1945	3331
475	20230904	122700	155892848	1948	1948	1948	1948	0
476	20230904	122600	155892848	1948	1947	1948	1947	90
477	20230904	122500	155717616	1947	1947	1947	1947	400
478	20230904	122400	154938816	1947	1947	1947	1947	204
479	20230904	122300	154541628	1947	1947	1947	1947	265
480	20230904	122200	154025673	1948	1949	1949	1948	1883
481	20230904	122100	150357526	1950	1950	1950	1950	0
482	20230904	122000	150357526	1950	1949	1950	1949	60
483	20230904	121900	150240527	1949	1949	1949	1949	0
484	20230904	121800	150240527	1949	1949	1949	1949	140
485	20230904	121700	149967667	1949	1949	1949	1949	6
486	20230904	121600	149955973	1955	1955	1955	1955	4
487	20230904	121500	149948153	1955	1950	1955	1950	21
488	20230904	121400	149907198	1949	1950	1950	1949	371
489	20230904	121300	149184039	1950	1950	1950	1950	30
490	20230904	121200	149125539	1956	1956	1956	1956	1
491	20230904	121100	149123583	1955	1950	1955	1947	312
492	20230904	121000	148516073	1950	1950	1950	1950	649
493	20230904	120900	147250523	1950	1950	1950	1950	0
494	20230904	120800	147250523	1950	1950	1950	1950	0
495	20230904	120700	147250523	1950	1950	1950	1950	0
496	20230904	120600	147250523	1950	1950	1950	1950	418
497	20230904	120500	146435423	1950	1951	1951	1950	900
498	20230904	120400	144680203	1951	1953	1953	1951	100
499	20230904	120300	144485083	1958	1958	1958	1958	0
500	20230904	120200	144485083	1958	1958	1958	1958	0
501	20230904	120100	144485083	1958	1958	1958	1958	0
502	20230904	120000	144485083	1958	1958	1958	1958	1
503	20230904	115900	144483125	1959	1959	1959	1959	0
504	20230904	115800	144483125	1959	1959	1959	1959	0
505	20230904	115700	144483125	1959	1959	1959	1959	0
506	20230904	115600	144483125	1959	1959	1959	1959	0
507	20230904	115500	144483125	1959	1959	1959	1959	0
508	20230904	115400	144483125	1959	1959	1959	1959	1
509	20230904	115300	144481166	1959	1959	1959	1959	37
510	20230904	115200	144408683	1959	1959	1959	1959	1
511	20230904	115100	144406724	1952	1952	1952	1952	0
512	20230904	115000	144406724	1952	1952	1952	1952	0
513	20230904	114900	144406724	1952	1952	1952	1952	0
514	20230904	114800	144406724	1952	1952	1952	1952	469
515	20230904	114700	143491236	1952	1952	1952	1952	100
516	20230904	114600	143296036	1952	1952	1952	1952	336
517	20230904	114500	142640164	1950	1950	1950	1950	0
518	20230904	114400	142640164	1950	1952	1952	1950	972
519	20230904	114300	140743594	1952	1952	1952	1952	57
520	20230904	114200	140632330	1952	1951	1952	1951	368
521	20230904	114100	139914226	1951	1960	1960	1951	312
522	20230904	114000	139305187	1960	1960	1960	1960	0
523	20230904	113900	139305187	1960	1960	1960	1960	0
524	20230904	113800	139305187	1960	1960	1960	1960	0
525	20230904	113700	139305187	1960	1960	1960	1960	0
526	20230904	113600	139305187	1960	1960	1960	1960	1
527	20230904	113500	139303227	1961	1961	1961	1961	530
528	20230904	113400	138263897	1961	1960	1961	1960	53
529	20230904	113300	138159966	1951	1959	1959	1951	46
530	20230904	113200	138070186	1961	1961	1962	1961	16
531	20230904	113100	138038809	1962	1959	1962	1959	7
532	20230904	113000	138025093	1962	1958	1962	1958	183
533	20230904	112900	137666662	1958	1958	1958	1958	0
534	20230904	112800	137666662	1958	1958	1958	1958	10
535	20230904	112700	137647082	1958	1958	1958	1958	0
536	20230904	112600	137647082	1958	1958	1958	1958	33
537	20230904	112500	137582468	1947	1947	1947	1947	0
538	20230904	112400	137582468	1947	1947	1947	1947	29
539	20230904	112300	137526005	1947	1957	1957	1947	3
540	20230904	112200	137520154	1958	1958	1958	1958	0
541	20230904	112100	137520154	1958	1946	1958	1946	4
542	20230904	112000	137512358	1945	1942	1959	1942	1101
543	20230904	111900	135370889	1942	1948	1948	1942	14167
544	20230904	111800	107809477	1948	1949	1949	1948	133
545	20230904	111700	107550343	1960	1960	1960	1960	3
546	20230904	111600	107544463	1948	1952	1952	1948	6000
547	20230904	111500	95842481	1952	1952	1952	1952	35
548	20230904	111400	95774161	1963	1963	1963	1963	0
549	20230904	111300	95774161	1963	1963	1963	1963	0
550	20230904	111200	95774161	1963	1951	1963	1951	68
551	20230904	111100	95641337	1951	1952	1952	1951	19
552	20230904	111000	95604267	1951	1951	1951	1951	0
553	20230904	110900	95604267	1951	1951	1951	1951	0
554	20230904	110800	95604267	1951	1951	1951	1951	0
555	20230904	110700	95604267	1951	1951	1951	1951	0
556	20230904	110600	95604267	1951	1951	1951	1951	0
557	20230904	110500	95604267	1951	1951	1951	1951	0
558	20230904	110400	95604267	1951	1951	1951	1951	0
559	20230904	110300	95604267	1951	1953	1953	1951	3000
560	20230904	110200	89747650	1953	1954	1954	1953	427
561	20230904	110100	88913640	1966	1966	1966	1966	1
562	20230904	110000	88911674	1954	1954	1954	1954	2
563	20230904	105900	88907766	1966	1966	1966	1966	1
564	20230904	105800	88905800	1953	1953	1953	1953	0
565	20230904	105700	88905800	1953	1953	1953	1953	0
566	20230904	105600	88905800	1953	1957	1957	1953	668
567	20230904	105500	87600319	1957	1957	1957	1957	0
568	20230904	105400	87600319	1957	1957	1957	1957	29
569	20230904	105300	87543566	1957	1969	1969	1957	41
570	20230904	105200	87462849	1969	1969	1969	1969	0
571	20230904	105100	87462849	1969	1970	1970	1969	12
572	20230904	105000	87439220	1971	1971	1971	1971	0
573	20230904	104900	87439220	1971	1971	1971	1971	0
574	20230904	104800	87439220	1971	1971	1971	1971	16
575	20230904	104700	87407684	1952	1960	1960	1952	2000
576	20230904	104600	83501603	1972	1972	1972	1972	0
577	20230904	104500	83501603	1972	1972	1972	1972	0
578	20230904	104400	83501603	1972	1972	1972	1972	0
579	20230904	104300	83501603	1972	1972	1972	1972	0
580	20230904	104200	83501603	1972	1962	1972	1960	11
581	20230904	104100	83480019	1963	1963	1963	1963	0
582	20230904	104000	83480019	1963	1963	1963	1963	0
583	20230904	103900	83480019	1963	1963	1963	1963	1013
584	20230904	103800	81491500	1972	1963	1972	1963	8
585	20230904	103700	81475742	1972	1972	1972	1972	0
586	20230904	103600	81475742	1972	1972	1972	1972	1896
587	20230904	103500	77736830	1972	1972	1972	1972	1896
588	20230904	103400	73997918	1972	1972	1972	1972	0
589	20230904	103300	73997918	1972	1972	1972	1972	5
590	20230904	103200	73988058	1953	1953	1953	1953	0
591	20230904	103100	73988058	1953	1969	1974	1952	4819
592	20230904	103000	64562370	1970	1970	1970	1970	456
593	20230904	102900	63664050	1975	1975	1975	1975	0
594	20230904	102800	63664050	1975	1975	1975	1975	100
595	20230904	102700	63466550	1975	1975	1975	1975	0
596	20230904	102600	63466550	1975	1975	1975	1975	4
597	20230904	102500	63458650	1975	1975	1975	1975	0
598	20230904	102400	63458650	1975	1975	1975	1975	0
599	20230904	102300	63458650	1975	1975	1975	1975	1
600	20230904	102200	63456675	1974	1974	1974	1974	0
601	20230904	102100	63456675	1974	1974	1974	1974	0
602	20230904	102000	63456675	1974	1975	1975	1974	20
603	20230904	101900	63417185	1975	1975	1975	1975	0
604	20230904	101800	63417185	1975	1969	1975	1969	389
605	20230904	101700	62649182	1957	1957	1957	1957	0
606	20230904	101600	62649182	1957	1957	1957	1957	200
607	20230904	101500	62257782	1957	1970	1970	1957	1081
608	20230904	101400	60140834	1970	1970	1970	1970	5
609	20230904	101300	60130984	1977	1977	1977	1977	0
610	20230904	101200	60130984	1977	1976	1977	1976	6
611	20230904	101100	60119127	1970	1970	1970	1970	0
612	20230904	101000	60119127	1970	1970	1970	1970	200
613	20230904	100900	59725127	1977	1977	1977	1977	0
614	20230904	100800	59725127	1977	1977	1977	1977	17
615	20230904	100700	59691518	1956	1961	1961	1956	1900
616	20230904	100600	55973311	1977	1977	1977	1977	0
617	20230904	100500	55973311	1977	1977	1977	1977	1
618	20230904	100400	55971334	1957	1957	1957	1957	0
619	20230904	100300	55971334	1957	1957	1957	1957	9
620	20230904	100200	55953721	1956	1966	1966	1956	4719
621	20230904	100100	46702011	1967	1971	1971	1967	786
622	20230904	100000	45155066	1971	1971	1971	1971	0
623	20230904	095900	45155066	1971	1971	1971	1971	0
624	20230904	095800	45155066	1971	1971	1971	1971	0
625	20230904	095700	45155066	1971	1971	1971	1971	31
626	20230904	095600	45093965	1978	1978	1978	1978	0
627	20230904	095500	45093965	1978	1978	1978	1978	50
628	20230904	095400	44995065	1978	1978	1978	1978	20
629	20230904	095300	44955505	1978	1978	1978	1978	24
630	20230904	095200	44908033	1978	1978	1978	1978	0
631	20230904	095100	44908033	1978	1978	1978	1978	22
632	20230904	095000	44864517	1978	1972	1978	1972	35
633	20230904	094900	44795485	1972	1972	1972	1972	167
634	20230904	094800	44466161	1972	1972	1972	1972	0
635	20230904	094700	44466161	1972	1972	1972	1972	3
636	20230904	094600	44460245	1975	1972	1975	1972	619
637	20230904	094500	43238134	1972	1972	1972	1972	93
638	20230904	094400	43054738	1972	1972	1972	1972	30
639	20230904	094300	42995578	1972	1972	1972	1972	156
640	20230904	094200	42687946	1975	1976	1976	1975	59
641	20230904	094100	42571420	1978	1978	1978	1977	251
642	20230904	094000	42075042	1975	1975	1975	1975	94
643	20230904	093900	41889392	1978	1978	1978	1978	7
644	20230904	093800	41875546	1968	1967	1978	1967	25
645	20230904	093700	41826347	1967	1967	1967	1966	369
646	20230904	093600	41100879	1969	1972	1978	1969	969
647	20230904	093500	39192306	1979	1979	1979	1979	0
648	20230904	093400	39192306	1979	1979	1979	1979	0
649	20230904	093300	39192306	1979	1979	1979	1979	0
650	20230904	093200	39192306	1979	1979	1979	1979	0
651	20230904	093100	39192306	1979	1979	1979	1979	103
652	20230904	093000	38988469	1979	1979	1979	1979	1
653	20230904	092900	38986490	1972	1972	1972	1972	43
654	20230904	092800	38901694	1972	1979	1979	1972	9
655	20230904	092700	38883939	1979	1979	1979	1979	4
656	20230904	092600	38876023	1979	1979	1979	1979	0
657	20230904	092500	38876023	1979	1979	1979	1979	0
658	20230904	092400	38876023	1979	1979	1979	1979	0
659	20230904	092300	38876023	1979	1979	1979	1979	7
660	20230904	092200	38862170	1979	1979	1979	1979	0
661	20230904	092100	38862170	1979	1979	1979	1979	0
662	20230904	092000	38862170	1979	1979	1979	1979	10
663	20230904	091900	38842380	1969	1969	1969	1969	0
664	20230904	091800	38842380	1969	1970	1970	1969	5
665	20230904	091700	38832534	1979	1979	1979	1979	42
666	20230904	091600	38749416	1979	1979	1979	1979	0
667	20230904	091500	38749416	1979	1982	1982	1979	5527
668	20230904	091400	27804971	1982	1982	1982	1982	0
669	20230904	091300	27804971	1982	1982	1982	1982	2
670	20230904	091200	27801007	1984	1984	1984	1984	0
671	20230904	091100	27801007	1984	1984	1984	1984	165
672	20230904	091000	27473647	1984	1984	1984	1960	98
673	20230904	090900	27279305	1984	1984	1984	1984	1
674	20230904	090800	27277321	1958	1958	1958	1958	518
675	20230904	090700	26263077	1985	1985	1985	1985	700
676	20230904	090600	24873577	1986	1986	1986	1986	8
677	20230904	090500	24857689	1986	1986	1986	1986	13
678	20230904	090400	24831871	1987	1948	1987	1948	2597
679	20230904	090300	19763026	1948	1951	1951	1942	3233
680	20230904	090200	13468386	1953	1955	1955	1950	2139
681	20230904	090100	9294825	1955	1966	1967	1955	532
682	20230904	090000	8252013	1967	1977	1989	1967	4175